KissMeData/179720/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200800,51000,12000,13000,13000,12000,3
20240408,200700,51000,12000,12000,12000,12000,0
20240408,200600,51000,12000,12000,12000,12000,0
20240408,200500,51000,12000,12000,12000,12000,0
20240408,200400,51000,12000,12000,12000,12000,0
20240408,200300,51000,12000,12000,12000,12000,0
20240408,200200,51000,12000,12000,12000,12000,0
20240408,200100,51000,12000,12000,12000,12000,0
20240408,200000,51000,12000,12000,12000,12000,0
20240408,195900,51000,12000,12000,12000,12000,0
20240408,195800,51000,12000,12000,12000,12000,0
20240408,195700,51000,12000,12000,12000,12000,0
20240408,195600,51000,12000,12000,12000,12000,0
20240408,195500,51000,12000,12000,12000,12000,0
20240408,195400,51000,12000,12000,12000,12000,0
20240408,195300,51000,12000,12000,12000,12000,0
20240408,195200,51000,12000,12000,12000,12000,0
20240408,195100,51000,12000,12000,12000,12000,0
20240408,195000,51000,12000,12000,12000,12000,0
20240408,194900,51000,12000,12000,12000,12000,0
20240408,194800,51000,12000,12000,12000,12000,0
20240408,194700,51000,12000,12000,12000,12000,0
20240408,194600,51000,12000,12000,12000,12000,0
20240408,194500,51000,12000,12000,12000,12000,0
20240408,194400,51000,12000,12000,12000,12000,0
20240408,194300,51000,12000,12000,12000,12000,0
20240408,194200,51000,12000,12000,12000,12000,0
20240408,194100,51000,12000,12000,12000,12000,0
20240408,194000,51000,12000,12000,12000,12000,0
20240408,193900,51000,12000,12000,12000,12000,0
20240408,193800,51000,12000,13000,13000,12000,3
20240408,193700,51000,12000,12000,12000,12000,0
20240408,193600,51000,12000,12000,12000,12000,0
20240408,193500,51000,12000,12000,12000,12000,0
20240408,193400,51000,12000,12000,12000,12000,0
20240408,193300,51000,12000,12000,12000,12000,0
20240408,193200,51000,12000,12000,12000,12000,0
20240408,193100,51000,12000,12000,12000,12000,0
20240408,193000,51000,12000,12000,12000,12000,0
20240408,192900,51000,12000,12000,12000,12000,0
20240408,192800,51000,12000,12000,12000,12000,0
20240408,192700,51000,12000,12000,12000,12000,0
20240408,192600,51000,12000,12000,12000,12000,0
20240408,192500,51000,12000,12000,12000,12000,0
20240408,192400,51000,12000,12000,12000,12000,0
20240408,192300,51000,12000,12000,12000,12000,0
20240408,192200,51000,12000,12000,12000,12000,0
20240408,192100,51000,12000,12000,12000,12000,0
20240408,192000,51000,12000,12000,12000,12000,0
20240408,191900,51000,12000,12000,12000,12000,0
20240408,191800,51000,12000,12000,12000,12000,0
20240408,191700,51000,12000,12000,12000,12000,0
20240408,191600,51000,12000,12000,12000,12000,0
20240408,191500,51000,12000,12000,12000,12000,0
20240408,191400,51000,12000,12000,12000,12000,0
20240408,191300,51000,12000,12000,12000,12000,0
20240408,191200,51000,12000,12000,12000,12000,0
20240408,191100,51000,12000,12000,12000,12000,0
20240408,191000,51000,12000,12000,12000,12000,0
20240408,190900,51000,12000,12000,12000,12000,0
20240408,190800,51000,12000,13000,13000,12000,3
20240408,190700,51000,12000,12000,12000,12000,0
20240408,190600,51000,12000,12000,12000,12000,0
20240408,190500,51000,12000,12000,12000,12000,0
20240408,190400,51000,12000,12000,12000,12000,0
20240408,190300,51000,12000,12000,12000,12000,0
20240408,190200,51000,12000,12000,12000,12000,0
20240408,190100,51000,12000,12000,12000,12000,0
20240408,190000,51000,12000,12000,12000,12000,0
20240408,185900,51000,12000,12000,12000,12000,0
20240408,185800,51000,12000,12000,12000,12000,0
20240408,185700,51000,12000,12000,12000,12000,0
20240408,185600,51000,12000,12000,12000,12000,0
20240408,185500,51000,12000,12000,12000,12000,0
20240408,185400,51000,12000,12000,12000,12000,0
20240408,185300,51000,12000,12000,12000,12000,0
20240408,185200,51000,12000,12000,12000,12000,0
20240408,185100,51000,12000,12000,12000,12000,0
20240408,185000,51000,12000,12000,12000,12000,0
20240408,184900,51000,12000,12000,12000,12000,0
20240408,184800,51000,12000,12000,12000,12000,0
20240408,184700,51000,12000,12000,12000,12000,0
20240408,184600,51000,12000,12000,12000,12000,0
20240408,184500,51000,12000,12000,12000,12000,0
20240408,184400,51000,12000,12000,12000,12000,0
20240408,184300,51000,12000,12000,12000,12000,0
20240408,184200,51000,12000,12000,12000,12000,0
20240408,184100,51000,12000,12000,12000,12000,0
20240408,184000,51000,12000,12000,12000,12000,0
20240408,183900,51000,12000,12000,12000,12000,0
20240408,183800,51000,12000,13000,13000,12000,3
20240408,183700,51000,12000,12000,12000,12000,0
20240408,183600,51000,12000,12000,12000,12000,0
20240408,183500,51000,12000,12000,12000,12000,0
20240408,183400,51000,12000,12000,12000,12000,0
20240408,183300,51000,12000,12000,12000,12000,0
20240408,183200,51000,12000,12000,12000,12000,0
20240408,183100,51000,12000,12000,12000,12000,0
20240408,183000,51000,12000,12000,12000,12000,0
20240408,182900,51000,12000,12000,12000,12000,0
20240408,182800,51000,12000,12000,12000,12000,0
20240408,182700,51000,12000,12000,12000,12000,0
20240408,182600,51000,12000,12000,12000,12000,0
20240408,182500,51000,12000,12000,12000,12000,0
20240408,182400,51000,12000,12000,12000,12000,0
20240408,182300,51000,12000,12000,12000,12000,0
20240408,182200,51000,12000,12000,12000,12000,0
20240408,182100,51000,12000,12000,12000,12000,0
20240408,182000,51000,12000,12000,12000,12000,0
20240408,181900,51000,12000,12000,12000,12000,0
20240408,181800,51000,12000,12000,12000,12000,0
20240408,181700,51000,12000,12000,12000,12000,0
20240408,181600,51000,12000,12000,12000,12000,0
20240408,181500,51000,12000,12000,12000,12000,0
20240408,181400,51000,12000,12000,12000,12000,0
20240408,181300,51000,12000,12000,12000,12000,0
20240408,181200,51000,12000,12000,12000,12000,0
20240408,181100,51000,12000,12000,12000,12000,0
20240408,181000,51000,12000,12000,12000,12000,0
20240408,180900,51000,12000,12000,12000,12000,0
20240408,180800,51000,12000,13000,13000,12000,3
20240408,180700,51000,12000,12000,12000,12000,0
20240408,180600,51000,12000,12000,12000,12000,0
20240408,180500,51000,12000,12000,12000,12000,0
20240408,180400,51000,12000,12000,12000,12000,0
20240408,180300,51000,12000,12000,12000,12000,0
20240408,180200,51000,12000,12000,12000,12000,0
20240408,180100,51000,12000,12000,12000,12000,0
20240408,180000,51000,12000,12000,12000,12000,0
20240408,175900,51000,12000,12000,12000,12000,0
20240408,175800,51000,12000,12000,12000,12000,0
20240408,175700,51000,12000,12000,12000,12000,0
20240408,175600,51000,12000,12000,12000,12000,0
20240408,175500,51000,12000,12000,12000,12000,0
20240408,175400,51000,12000,12000,12000,12000,0
20240408,175300,51000,12000,12000,12000,12000,0
20240408,175200,51000,12000,12000,12000,12000,0
20240408,175100,51000,12000,12000,12000,12000,0
20240408,175000,51000,12000,12000,12000,12000,0
20240408,174900,51000,12000,12000,12000,12000,0
20240408,174800,51000,12000,12000,12000,12000,0
20240408,174700,51000,12000,12000,12000,12000,0
20240408,174600,51000,12000,12000,12000,12000,0
20240408,174500,51000,12000,12000,12000,12000,0
20240408,174400,51000,12000,12000,12000,12000,0
20240408,174300,51000,12000,12000,12000,12000,0
20240408,174200,51000,12000,12000,12000,12000,0
20240408,174100,51000,12000,12000,12000,12000,0
20240408,174000,51000,12000,12000,12000,12000,0
20240408,173900,51000,12000,12000,12000,12000,0
20240408,173800,51000,12000,13000,13000,12000,3
20240408,173700,51000,12000,12000,12000,12000,0
20240408,173600,51000,12000,12000,12000,12000,0
20240408,173500,51000,12000,12000,12000,12000,0
20240408,173400,51000,12000,12000,12000,12000,0
20240408,173300,51000,12000,12000,12000,12000,0
20240408,173200,51000,12000,12000,12000,12000,0
20240408,173100,51000,12000,12000,12000,12000,0
20240408,173000,51000,12000,12000,12000,12000,0
20240408,172900,51000,12000,12000,12000,12000,0
20240408,172800,51000,12000,12000,12000,12000,0
20240408,172700,51000,12000,12000,12000,12000,0
20240408,172600,51000,12000,12000,12000,12000,0
20240408,172500,51000,12000,12000,12000,12000,0
20240408,172400,51000,12000,12000,12000,12000,0
20240408,172300,51000,12000,12000,12000,12000,0
20240408,172200,51000,12000,12000,12000,12000,0
20240408,172100,51000,12000,12000,12000,12000,0
20240408,172000,51000,12000,12000,12000,12000,0
20240408,171900,51000,12000,12000,12000,12000,0
20240408,171800,51000,12000,12000,12000,12000,0
20240408,171700,51000,12000,12000,12000,12000,0
20240408,171600,51000,12000,12000,12000,12000,0
20240408,171500,51000,12000,12000,12000,12000,0
20240408,171400,51000,12000,12000,12000,12000,0
20240408,171300,51000,12000,12000,12000,12000,0
20240408,171200,51000,12000,12000,12000,12000,0
20240408,171100,51000,12000,12000,12000,12000,0
20240408,171000,51000,12000,12000,12000,12000,0
20240408,170900,51000,12000,12000,12000,12000,0
20240408,170800,51000,12000,13000,13000,12000,3
20240408,170700,51000,12000,12000,12000,12000,0
20240408,170600,51000,12000,12000,12000,12000,0
20240408,170500,51000,12000,12000,12000,12000,0
20240408,170400,51000,12000,12000,12000,12000,0
20240408,170300,51000,12000,12000,12000,12000,0
20240408,170200,51000,12000,12000,12000,12000,0
20240408,170100,51000,12000,12000,12000,12000,0
20240408,170000,51000,12000,12000,12000,12000,0
20240408,165900,51000,12000,12000,12000,12000,0
20240408,165800,51000,12000,12000,12000,12000,0
20240408,165700,51000,12000,12000,12000,12000,0
20240408,165600,51000,12000,12000,12000,12000,0
20240408,165500,51000,12000,12000,12000,12000,0
20240408,165400,51000,12000,12000,12000,12000,0
20240408,165300,51000,12000,12000,12000,12000,0
20240408,165200,51000,12000,12000,12000,12000,0
20240408,165100,51000,12000,12000,12000,12000,0
20240408,165000,51000,12000,12000,12000,12000,0
20240408,164900,51000,12000,12000,12000,12000,0
20240408,164800,51000,12000,12000,12000,12000,0
20240408,164700,51000,12000,12000,12000,12000,0
20240408,164600,51000,12000,12000,12000,12000,0
20240408,164500,51000,12000,12000,12000,12000,0
20240408,164400,51000,12000,12000,12000,12000,0
20240408,164300,51000,12000,12000,12000,12000,0
20240408,164200,51000,12000,12000,12000,12000,0
20240408,164100,51000,12000,12000,12000,12000,0
20240408,164000,51000,12000,12000,12000,12000,0
20240408,163900,51000,12000,12000,12000,12000,0
20240408,163800,51000,12000,13000,13000,12000,3
20240408,163700,51000,12000,12000,12000,12000,0
20240408,163600,51000,12000,12000,12000,12000,0
20240408,163500,51000,12000,12000,12000,12000,0
20240408,163400,51000,12000,12000,12000,12000,0
20240408,163300,51000,12000,12000,12000,12000,0
20240408,163200,51000,12000,12000,12000,12000,0
20240408,163100,51000,12000,12000,12000,12000,0
20240408,163000,51000,12000,12000,12000,12000,0
20240408,162900,51000,12000,12000,12000,12000,0
20240408,162800,51000,12000,12000,12000,12000,0
20240408,162700,51000,12000,12000,12000,12000,0
20240408,162600,51000,12000,12000,12000,12000,0
20240408,162500,51000,12000,12000,12000,12000,0
20240408,162400,51000,12000,12000,12000,12000,0
20240408,162300,51000,12000,12000,12000,12000,0
20240408,162200,51000,12000,12000,12000,12000,0
20240408,162100,51000,12000,12000,12000,12000,0
20240408,162000,51000,12000,12000,12000,12000,0
20240408,161900,51000,12000,12000,12000,12000,0
20240408,161800,51000,12000,12000,12000,12000,0
20240408,161700,51000,12000,12000,12000,12000,0
20240408,161600,51000,12000,12000,12000,12000,0
20240408,161500,51000,12000,12000,12000,12000,0
20240408,161400,51000,12000,12000,12000,12000,0
20240408,161300,51000,12000,12000,12000,12000,0
20240408,161200,51000,12000,12000,12000,12000,0
20240408,161100,51000,12000,12000,12000,12000,0
20240408,161000,51000,12000,12000,12000,12000,0
20240408,160900,51000,12000,12000,12000,12000,0
20240408,160800,51000,12000,13000,13000,12000,3
20240408,160700,51000,12000,12000,12000,12000,0
20240408,160600,51000,12000,12000,12000,12000,0
20240408,160500,51000,12000,12000,12000,12000,0
20240408,160400,51000,12000,12000,12000,12000,0
20240408,160300,51000,12000,12000,12000,12000,0
20240408,160200,51000,12000,12000,12000,12000,0
20240408,160100,51000,12000,12000,12000,12000,0
20240408,160000,51000,12000,12000,12000,12000,0
20240408,155900,51000,12000,12000,12000,12000,0
20240408,155800,51000,12000,12000,12000,12000,0
20240408,155700,51000,12000,12000,12000,12000,0
20240408,155600,51000,12000,12000,12000,12000,0
20240408,155500,51000,12000,12000,12000,12000,0
20240408,155400,51000,12000,12000,12000,12000,0
20240408,155300,51000,12000,12000,12000,12000,0
20240408,155200,51000,12000,12000,12000,12000,0
20240408,155100,51000,12000,12000,12000,12000,0
20240408,155000,51000,12000,12000,12000,12000,0
20240408,154900,51000,12000,12000,12000,12000,0
20240408,154800,51000,12000,12000,12000,12000,0
20240408,154700,51000,12000,12000,12000,12000,0
20240408,154600,51000,12000,12000,12000,12000,0
20240408,154500,51000,12000,12000,12000,12000,0
20240408,154400,51000,12000,12000,12000,12000,0
20240408,154300,51000,12000,12000,12000,12000,0
20240408,154200,51000,12000,12000,12000,12000,0
20240408,154100,51000,12000,12000,12000,12000,0
20240408,154000,51000,12000,12000,12000,12000,0
20240408,153900,51000,12000,12000,12000,12000,0
20240408,153800,51000,12000,13000,13000,12000,3
20240408,153700,51000,12000,12000,12000,12000,0
20240408,153600,51000,12000,12000,12000,12000,0
20240408,153500,51000,12000,12000,12000,12000,0
20240408,153400,51000,12000,12000,12000,12000,0
20240408,153300,51000,12000,12000,12000,12000,0
20240408,153200,51000,12000,12000,12000,12000,0
20240408,153100,51000,12000,12000,12000,12000,0
20240408,153000,51000,12000,12000,12000,12000,0
20240408,152900,51000,12000,12000,12000,12000,0
20240408,152800,51000,12000,12000,12000,12000,0
20240408,152700,51000,12000,12000,12000,12000,0
20240408,152600,51000,12000,12000,12000,12000,0
20240408,152500,51000,12000,12000,12000,12000,0
20240408,152400,51000,12000,12000,12000,12000,0
20240408,152300,51000,12000,12000,12000,12000,0
20240408,152200,51000,12000,12000,12000,12000,0
20240408,152100,51000,12000,12000,12000,12000,0
20240408,152000,51000,12000,12000,12000,12000,0
20240408,151900,51000,12000,12000,12000,12000,0
20240408,151800,51000,12000,12000,12000,12000,0
20240408,151700,51000,12000,12000,12000,12000,0
20240408,151600,51000,12000,12000,12000,12000,0
20240408,151500,51000,12000,12000,12000,12000,0
20240408,151400,51000,12000,12000,12000,12000,0
20240408,151300,51000,12000,12000,12000,12000,0
20240408,151200,51000,12000,12000,12000,12000,0
20240408,151100,51000,12000,12000,12000,12000,0
20240408,151000,51000,12000,12000,12000,12000,0
20240408,150900,51000,12000,12000,12000,12000,0
20240408,150800,51000,12000,12000,12000,12000,0
20240408,150700,51000,12000,12000,12000,12000,0
20240408,150600,51000,12000,12000,12000,12000,0
20240408,150500,51000,12000,12000,12000,12000,0
20240408,150400,51000,12000,12000,12000,12000,0
20240408,150300,51000,12000,12000,12000,12000,0
20240408,150200,51000,12000,12000,12000,12000,0
20240408,150100,51000,12000,12000,12000,12000,0
20240408,150000,51000,12000,12000,12000,12000,0
20240408,145900,51000,12000,12000,12000,12000,0
20240408,145800,51000,12000,12000,12000,12000,0
20240408,145700,51000,12000,12000,12000,12000,0
20240408,145600,51000,12000,12000,12000,12000,0
20240408,145500,51000,12000,12000,12000,12000,0
20240408,145400,51000,12000,12000,12000,12000,0
20240408,145300,51000,12000,12000,12000,12000,0
20240408,145200,51000,12000,12000,12000,12000,0
20240408,145100,51000,12000,12000,12000,12000,0
20240408,145000,51000,12000,12000,12000,12000,0
20240408,144900,51000,12000,12000,12000,12000,0
20240408,144800,51000,12000,12000,12000,12000,0
20240408,144700,51000,12000,12000,12000,12000,0
20240408,144600,51000,12000,12000,12000,12000,0
20240408,144500,51000,12000,12000,12000,12000,0
20240408,144400,51000,12000,12000,12000,12000,0
20240408,144300,51000,12000,12000,12000,12000,0
20240408,144200,51000,12000,12000,12000,12000,0
20240408,144100,51000,12000,12000,12000,12000,0
20240408,144000,51000,12000,12000,12000,12000,0
20240408,143900,51000,12000,12000,12000,12000,0
20240408,143800,51000,12000,12000,12000,12000,0
20240408,143700,51000,12000,12000,12000,12000,0
20240408,143600,51000,12000,12000,12000,12000,0
20240408,143500,51000,12000,12000,12000,12000,0
20240408,143400,51000,12000,12000,12000,12000,0
20240408,143300,51000,12000,12000,12000,12000,0
20240408,143200,51000,12000,12000,12000,12000,0
20240408,143100,51000,12000,12000,12000,12000,0
20240408,143000,51000,12000,12000,12000,12000,0
20240408,142900,51000,12000,12000,12000,12000,0
20240408,142800,51000,12000,12000,12000,12000,0
20240408,142700,51000,12000,12000,12000,12000,0
20240408,142600,51000,12000,12000,12000,12000,0
20240408,142500,51000,12000,12000,12000,12000,0
20240408,142400,51000,12000,12000,12000,12000,0
20240408,142300,51000,12000,12000,12000,12000,0
20240408,142200,51000,12000,12000,12000,12000,0
20240408,142100,51000,12000,12000,12000,12000,0
20240408,142000,51000,12000,12000,12000,12000,0
20240408,141900,51000,12000,12000,12000,12000,0
20240408,141800,51000,12000,12000,12000,12000,0
20240408,141700,51000,12000,12000,12000,12000,0
20240408,141600,51000,12000,12000,12000,12000,0
20240408,141500,51000,12000,12000,12000,12000,0
20240408,141400,51000,12000,12000,12000,12000,0
20240408,141300,51000,12000,12000,12000,12000,0
20240408,141200,51000,12000,12000,12000,12000,0
20240408,141100,51000,12000,12000,12000,12000,0
20240408,141000,51000,12000,12000,12000,12000,0
20240408,140900,51000,12000,12000,12000,12000,0
20240408,140800,51000,12000,12000,12000,12000,0
20240408,140700,51000,12000,12000,12000,12000,0
20240408,140600,51000,12000,12000,12000,12000,0
20240408,140500,51000,12000,12000,12000,12000,0
20240408,140400,51000,12000,12000,12000,12000,0
20240408,140300,51000,12000,12000,12000,12000,0
20240408,140200,51000,12000,12000,12000,12000,0
20240408,140100,51000,12000,12000,12000,12000,0
20240408,140000,51000,12000,12000,12000,12000,0
20240408,135900,51000,12000,12000,12000,12000,0
20240408,135800,51000,12000,12000,12000,12000,0
20240408,135700,51000,12000,12000,12000,12000,0
20240408,135600,51000,12000,12000,12000,12000,0
20240408,135500,51000,12000,12000,12000,12000,0
20240408,135400,51000,12000,12000,12000,12000,0
20240408,135300,51000,12000,12000,12000,12000,0
20240408,135200,51000,12000,12000,12000,12000,0
20240408,135100,51000,12000,12000,12000,12000,0
20240408,135000,51000,12000,12000,12000,12000,0
20240408,134900,51000,12000,12000,12000,12000,0
20240408,134800,51000,12000,12000,12000,12000,0
20240408,134700,51000,12000,12000,12000,12000,0
20240408,134600,51000,12000,12000,12000,12000,0
20240408,134500,51000,12000,12000,12000,12000,0
20240408,134400,51000,12000,12000,12000,12000,0
20240408,134300,51000,12000,12000,12000,12000,0
20240408,134200,51000,12000,12000,12000,12000,0
20240408,134100,51000,12000,12000,12000,12000,0
20240408,134000,51000,12000,12000,12000,12000,0
20240408,133900,51000,12000,12000,12000,12000,0
20240408,133800,51000,12000,12000,12000,12000,0
20240408,133700,51000,12000,12000,12000,12000,0
20240408,133600,51000,12000,12000,12000,12000,0
20240408,133500,51000,12000,12000,12000,12000,0
20240408,133400,51000,12000,12000,12000,12000,0
20240408,133300,51000,12000,12000,12000,12000,0
20240408,133200,51000,12000,12000,12000,12000,0
20240408,133100,51000,12000,12000,12000,12000,0
20240408,133000,51000,12000,12000,12000,12000,0
20240408,132900,51000,12000,12000,12000,12000,0
20240408,132800,51000,12000,12000,12000,12000,0
20240408,132700,51000,12000,12000,12000,12000,0
20240408,132600,51000,12000,12000,12000,12000,0
20240408,132500,51000,12000,12000,12000,12000,0
20240408,132400,51000,12000,12000,12000,12000,0
20240408,132300,51000,12000,12000,12000,12000,0
20240408,132200,51000,12000,12000,12000,12000,0
20240408,132100,51000,12000,12000,12000,12000,0
20240408,132000,51000,12000,12000,12000,12000,0
20240408,131900,51000,12000,12000,12000,12000,0
20240408,131800,51000,12000,12000,12000,12000,0
20240408,131700,51000,12000,12000,12000,12000,0
20240408,131600,51000,12000,12000,12000,12000,0
20240408,131500,51000,12000,12000,12000,12000,0
20240408,131400,51000,12000,12000,12000,12000,0
20240408,131300,51000,12000,12000,12000,12000,0
20240408,131200,51000,12000,12000,12000,12000,0
20240408,131100,51000,12000,12000,12000,12000,0
20240408,131000,51000,12000,12000,12000,12000,0
20240408,130900,51000,12000,12000,12000,12000,0
20240408,130800,51000,12000,12000,12000,12000,0
20240408,130700,51000,12000,12000,12000,12000,0
20240408,130600,51000,12000,12000,12000,12000,0
20240408,130500,51000,12000,12000,12000,12000,0
20240408,130400,51000,12000,13000,13000,12000,3
20240408,130300,13500,13500,13500,13500,13500,0
20240408,130200,13500,13500,13500,13500,13500,0
20240408,130100,13500,13500,13500,13500,13500,0
20240408,130000,13500,13500,13500,13500,13500,0
20240408,125900,13500,13500,13500,13500,13500,0
20240408,125800,13500,13500,13500,13500,13500,0
20240408,125700,13500,13500,13500,13500,13500,0
20240408,125600,13500,13500,13500,13500,13500,0
20240408,125500,13500,13500,13500,13500,13500,0
20240408,125400,13500,13500,13500,13500,13500,0
20240408,125300,13500,13500,13500,13500,13500,0
20240408,125200,13500,13500,13500,13500,13500,0
20240408,125100,13500,13500,13500,13500,13500,0
20240408,125000,13500,13500,13500,13500,13500,0
20240408,124900,13500,13500,13500,13500,13500,0
20240408,124800,13500,13500,13500,13500,13500,0
20240408,124700,13500,13500,13500,13500,13500,0
20240408,124600,13500,13500,13500,13500,13500,0
20240408,124500,13500,13500,13500,13500,13500,0
20240408,124400,13500,13500,13500,13500,13500,0
20240408,124300,13500,13500,13500,13500,13500,0
20240408,124200,13500,13500,13500,13500,13500,0
20240408,124100,13500,13500,13500,13500,13500,0
20240408,124000,13500,13500,13500,13500,13500,0
20240408,123900,13500,13500,13500,13500,13500,0
20240408,123800,13500,13500,13500,13500,13500,0
20240408,123700,13500,13500,13500,13500,13500,0
20240408,123600,13500,13500,13500,13500,13500,0
20240408,123500,13500,13500,13500,13500,13500,0
20240408,123400,13500,13500,13500,13500,13500,0
20240408,123300,13500,13500,13500,13500,13500,0
20240408,123200,13500,13500,13500,13500,13500,0
20240408,123100,13500,13500,13500,13500,13500,0
20240408,123000,13500,13500,13500,13500,13500,0
20240408,122900,13500,13500,13500,13500,13500,0
20240408,122800,13500,13500,13500,13500,13500,0
20240408,122700,13500,13500,13500,13500,13500,0
20240408,122600,13500,13500,13500,13500,13500,0
20240408,122500,13500,13500,13500,13500,13500,0
20240408,122400,13500,13500,13500,13500,13500,0
20240408,122300,13500,13500,13500,13500,13500,0
20240408,122200,13500,13500,13500,13500,13500,0
20240408,122100,13500,13500,13500,13500,13500,0
20240408,122000,13500,13500,13500,13500,13500,0
20240408,121900,13500,13500,13500,13500,13500,0
20240408,121800,13500,13500,13500,13500,13500,0
20240408,121700,13500,13500,13500,13500,13500,0
20240408,121600,13500,13500,13500,13500,13500,0
20240408,121500,13500,13500,13500,13500,13500,0
20240408,121400,13500,13500,13500,13500,13500,0
20240408,121300,13500,13500,13500,13500,13500,0
20240408,121200,13500,13500,13500,13500,13500,0
20240408,121100,13500,13500,13500,13500,13500,0
20240408,121000,13500,13500,13500,13500,13500,0
20240408,120900,13500,13500,13500,13500,13500,0
20240408,120800,13500,13500,13500,13500,13500,0
20240408,120700,13500,13500,13500,13500,13500,0
20240408,120600,13500,13500,13500,13500,13500,0
20240408,120500,13500,13500,13500,13500,13500,0
20240408,120400,13500,13500,13500,13500,13500,0
20240408,120300,13500,13500,13500,13500,13500,0
20240408,120200,13500,13500,13500,13500,13500,0
20240408,120100,13500,13500,13500,13500,13500,0
20240408,120000,13500,13500,13500,13500,13500,0
20240408,115900,13500,13500,13500,13500,13500,0
20240408,115800,13500,13500,13500,13500,13500,0
20240408,115700,13500,13500,13500,13500,13500,0
20240408,115600,13500,13500,13500,13500,13500,0
20240408,115500,13500,13500,13500,13500,13500,0
20240408,115400,13500,13500,13500,13500,13500,0
20240408,115300,13500,13500,13500,13500,13500,0
20240408,115200,13500,13500,13500,13500,13500,0
20240408,115100,13500,13500,13500,13500,13500,0
20240408,115000,13500,13500,13500,13500,13500,0
20240408,114900,13500,13500,13500,13500,13500,0
20240408,114800,13500,13500,13500,13500,13500,0
20240408,114700,13500,13500,13500,13500,13500,0
20240408,114600,13500,13500,13500,13500,13500,0
20240408,114500,13500,13500,13500,13500,13500,0
20240408,114400,13500,13500,13500,13500,13500,0
20240408,114300,13500,13500,13500,13500,13500,0
20240408,114200,13500,13500,13500,13500,13500,0
20240408,114100,13500,13500,13500,13500,13500,0
20240408,114000,13500,13500,13500,13500,13500,0
20240408,113900,13500,13500,13500,13500,13500,0
20240408,113800,13500,13500,13500,13500,13500,0
20240408,113700,13500,13500,13500,13500,13500,0
20240408,113600,13500,13500,13500,13500,13500,0
20240408,113500,13500,13500,13500,13500,13500,0
20240408,113400,13500,13500,13500,13500,13500,0
20240408,113300,13500,13500,13500,13500,13500,0
20240408,113200,13500,13500,13500,13500,13500,0
20240408,113100,13500,13500,13500,13500,13500,0
20240408,113000,13500,13500,13500,13500,13500,0
20240408,112900,13500,13500,13500,13500,13500,0
20240408,112800,13500,13500,13500,13500,13500,0
20240408,112700,13500,13500,13500,13500,13500,0
20240408,112600,13500,13500,13500,13500,13500,0
20240408,112500,13500,13500,13500,13500,13500,0
20240408,112400,13500,13500,13500,13500,13500,0
20240408,112300,13500,13500,13500,13500,13500,0
20240408,112200,13500,13500,13500,13500,13500,0
20240408,112100,13500,13500,13500,13500,13500,0
20240408,112000,13500,13500,13500,13500,13500,0
20240408,111900,13500,13500,13500,13500,13500,0
20240408,111800,13500,13500,13500,13500,13500,0
20240408,111700,13500,13500,13500,13500,13500,0
20240408,111600,13500,13500,13500,13500,13500,0
20240408,111500,13500,13500,13500,13500,13500,0
20240408,111400,13500,13500,13500,13500,13500,0
20240408,111300,13500,13500,13500,13500,13500,0
20240408,111200,13500,13500,13500,13500,13500,0
20240408,111100,13500,13500,13500,13500,13500,0
20240408,111000,13500,13500,13500,13500,13500,0
20240408,110900,13500,13500,13500,13500,13500,0
20240408,110800,13500,13500,13500,13500,13500,0
20240408,110700,13500,13500,13500,13500,13500,0
20240408,110600,13500,13500,13500,13500,13500,0
20240408,110500,13500,13500,13500,13500,13500,0
20240408,110400,13500,13500,13500,13500,13500,0
20240408,110300,13500,13500,13500,13500,13500,0
20240408,110200,13500,13500,13500,13500,13500,0
20240408,110100,13500,13500,13500,13500,13500,0
20240408,110000,13500,13500,13500,13500,13500,0
20240408,105900,13500,13500,13500,13500,13500,0
20240408,105800,13500,13500,13500,13500,13500,0
20240408,105700,13500,13500,13500,13500,13500,0
20240408,105600,13500,13500,13500,13500,13500,0
20240408,105500,13500,13500,13500,13500,13500,0
20240408,105400,13500,13500,13500,13500,13500,0
20240408,105300,13500,13500,13500,13500,13500,0
20240408,105200,13500,13500,13500,13500,13500,0
20240408,105100,13500,13500,13500,13500,13500,0
20240408,105000,13500,13500,13500,13500,13500,0
20240408,104900,13500,13500,13500,13500,13500,0
20240408,104800,13500,13500,13500,13500,13500,0
20240408,104700,13500,13500,13500,13500,13500,0
20240408,104600,13500,13500,13500,13500,13500,0
20240408,104500,13500,13500,13500,13500,13500,0
20240408,104400,13500,13500,13500,13500,13500,0
20240408,104300,13500,13500,13500,13500,13500,0
20240408,104200,13500,13500,13500,13500,13500,0
20240408,104100,13500,13500,13500,13500,13500,0
20240408,104000,13500,13500,13500,13500,13500,0
20240408,103900,13500,13500,13500,13500,13500,0
20240408,103800,13500,13500,13500,13500,13500,0
20240408,103700,13500,13500,13500,13500,13500,0
20240408,103600,13500,13500,13500,13500,13500,0
20240408,103500,13500,13500,13500,13500,13500,0
20240408,103400,13500,13500,13500,13500,13500,0
20240408,103300,13500,13500,13500,13500,13500,0
20240408,103200,13500,13500,13500,13500,13500,0
20240408,103100,13500,13500,13500,13500,13500,0
20240408,103000,13500,13500,13500,13500,13500,0
20240408,102900,13500,13500,13500,13500,13500,0
20240408,102800,13500,13500,13500,13500,13500,0
20240408,102700,13500,13500,13500,13500,13500,0
20240408,102600,13500,13500,13500,13500,13500,0
20240408,102500,13500,13500,13500,13500,13500,0
20240408,102400,13500,13500,13500,13500,13500,0
20240408,102300,13500,13500,13500,13500,13500,0
20240408,102200,13500,13500,13500,13500,13500,0
20240408,102100,13500,13500,13500,13500,13500,0
20240408,102000,13500,13500,13500,13500,13500,0
20240408,101900,13500,13500,13500,13500,13500,0
20240408,101800,13500,13500,13500,13500,13500,0
20240408,101700,13500,13500,13500,13500,13500,0
20240408,101600,13500,13500,13500,13500,13500,0
20240408,101500,13500,13500,13500,13500,13500,0
20240408,101400,13500,13500,13500,13500,13500,0
20240408,101300,13500,13500,13500,13500,13500,0
20240408,101200,13500,13500,13500,13500,13500,0
20240408,101100,13500,13500,13500,13500,13500,0
20240408,101000,13500,13500,13500,13500,13500,0
20240408,100900,13500,13500,13500,13500,13500,0
20240408,100800,13500,13500,13500,13500,13500,0
20240408,100700,13500,13500,13500,13500,13500,0
20240408,100600,13500,13500,13500,13500,13500,0
20240408,100500,13500,13500,13500,13500,13500,0
20240408,100400,13500,13500,13500,13500,13500,0
20240408,100300,13500,13500,13500,13500,13500,0
20240408,100200,13500,13500,13500,13500,13500,0
20240408,100100,13500,13500,13500,13500,13500,0
20240408,100000,13500,13500,13500,13500,13500,0
20240408,095900,13500,13500,13500,13500,13500,0
20240408,095800,13500,13500,13500,13500,13500,0
20240408,095700,13500,13500,13500,13500,13500,0
20240408,095600,13500,13500,13500,13500,13500,0
20240408,095500,13500,13500,13500,13500,13500,0
20240408,095400,13500,13500,13500,13500,13500,0
20240408,095300,13500,13500,13500,13500,13500,0
20240408,095200,13500,13500,13500,13500,13500,0
20240408,095100,13500,13500,13500,13500,13500,0
20240408,095000,13500,13500,13500,13500,13500,0
20240408,094900,13500,13500,13500,13500,13500,0
20240408,094800,13500,13500,13500,13500,13500,0
20240408,094700,13500,13500,13500,13500,13500,0
20240408,094600,13500,13500,13500,13500,13500,0
20240408,094500,13500,13500,13500,13500,13500,0
20240408,094400,13500,13500,13500,13500,13500,0
20240408,094300,13500,13500,13500,13500,13500,0
20240408,094200,13500,13500,13500,13500,13500,0
20240408,094100,13500,13500,13500,13500,13500,1
20240408,094000,0,14000,14000,14000,14000,0
20240408,093900,0,14000,14000,14000,14000,0
20240408,093800,0,14000,14000,14000,14000,0
20240408,093700,0,14000,14000,14000,14000,0
20240408,093600,0,14000,14000,14000,14000,0
20240408,093500,0,14000,14000,14000,14000,0
20240408,093400,0,14000,14000,14000,14000,0
20240408,093300,0,14000,14000,14000,14000,0
20240408,093200,0,14000,14000,14000,14000,0
20240408,093100,0,14000,14000,14000,14000,0
20240408,093000,0,14000,14000,14000,14000,0
20240408,092900,0,14000,14000,14000,14000,0
20240408,092800,0,14000,14000,14000,14000,0
20240408,092700,0,14000,14000,14000,14000,0
20240408,092600,0,14000,14000,14000,14000,0
20240408,092500,0,14000,14000,14000,14000,0
20240408,092400,0,14000,14000,14000,14000,0
20240408,092300,0,14000,14000,14000,14000,0
20240408,092200,0,14000,14000,14000,14000,0
20240408,092100,0,14000,14000,14000,14000,0
20240408,092000,0,14000,14000,14000,14000,0
20240408,091900,0,14000,14000,14000,14000,0
20240408,091800,0,14000,14000,14000,14000,0
20240408,091700,0,14000,14000,14000,14000,0
20240408,091600,0,14000,14000,14000,14000,0
20240408,091500,0,14000,14000,14000,14000,0
20240408,091400,0,14000,14000,14000,14000,0
20240408,091300,0,14000,14000,14000,14000,0
20240408,091200,0,14000,14000,14000,14000,0
20240408,091100,0,14000,14000,14000,14000,0
20240408,091000,0,14000,14000,14000,14000,0
20240408,090900,0,14000,14000,14000,14000,0
20240408,090800,0,14000,14000,14000,14000,0
20240408,090700,0,14000,14000,14000,14000,0
20240408,090600,0,14000,14000,14000,14000,0
20240408,090500,0,14000,14000,14000,14000,0
20240408,090400,0,14000,14000,14000,14000,0
20240408,090300,0,14000,14000,14000,14000,0
20240408,090200,0,14000,14000,14000,14000,0
20240408,090100,0,14000,14000,14000,14000,0
20240408,090000,0,14000,14000,14000,14000,0