KissMeData/403360/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,212900,781300,13300,13300,13300,13300,1
20240426,212800,781300,13300,13300,13300,13300,0
20240426,212700,781300,13300,13300,13300,13300,0
20240426,212600,781300,13300,13300,13300,13300,0
20240426,212500,781300,13300,13300,13300,13300,0
20240426,212400,781300,13300,13300,13300,13300,0
20240426,212300,781300,13300,13300,13300,13300,0
20240426,212200,781300,13300,13300,13300,13300,0
20240426,212100,781300,13300,13300,13300,13300,0
20240426,212000,781300,13300,13300,13300,13300,0
20240426,211900,781300,13300,13300,13300,13300,0
20240426,211800,781300,13300,13300,13300,13300,0
20240426,211700,781300,13300,13300,13300,13300,0
20240426,211600,781300,13300,13300,13300,13300,0
20240426,211500,781300,13300,13300,13300,13300,0
20240426,211400,781300,13300,13300,13300,13300,0
20240426,211300,781300,13300,13300,13300,13300,0
20240426,211200,781300,13300,13300,13300,13300,0
20240426,211100,781300,13300,13300,13300,13300,0
20240426,211000,781300,13300,13300,13300,13300,0
20240426,210900,781300,13300,13300,13300,13300,0
20240426,210800,781300,13300,13300,13300,13300,0
20240426,210700,781300,13300,13300,13300,13300,0
20240426,210600,781300,13300,13300,13300,13300,0
20240426,210500,781300,13300,13300,13300,13300,0
20240426,210400,781300,13300,13300,13300,13300,0
20240426,210300,781300,13300,13300,13300,13300,0
20240426,210200,781300,13300,13300,13300,13300,0
20240426,210100,781300,13300,13300,13300,13300,0
20240426,210000,781300,13300,13300,13300,13300,0
20240426,205900,781300,13300,13300,13300,13300,1
20240426,205800,781300,13300,13300,13300,13300,0
20240426,205700,781300,13300,13300,13300,13300,0
20240426,205600,781300,13300,13300,13300,13300,0
20240426,205500,781300,13300,13300,13300,13300,0
20240426,205400,781300,13300,13300,13300,13300,0
20240426,205300,781300,13300,13300,13300,13300,0
20240426,205200,781300,13300,13300,13300,13300,0
20240426,205100,781300,13300,13300,13300,13300,0
20240426,205000,781300,13300,13300,13300,13300,0
20240426,204900,781300,13300,13300,13300,13300,0
20240426,204800,781300,13300,13300,13300,13300,0
20240426,204700,781300,13300,13300,13300,13300,0
20240426,204600,781300,13300,13300,13300,13300,0
20240426,204500,781300,13300,13300,13300,13300,0
20240426,204400,781300,13300,13300,13300,13300,0
20240426,204300,781300,13300,13300,13300,13300,0
20240426,204200,781300,13300,13300,13300,13300,0
20240426,204100,781300,13300,13300,13300,13300,0
20240426,204000,781300,13300,13300,13300,13300,0
20240426,203900,781300,13300,13300,13300,13300,0
20240426,203800,781300,13300,13300,13300,13300,0
20240426,203700,781300,13300,13300,13300,13300,0
20240426,203600,781300,13300,13300,13300,13300,0
20240426,203500,781300,13300,13300,13300,13300,0
20240426,203400,781300,13300,13300,13300,13300,0
20240426,203300,781300,13300,13300,13300,13300,0
20240426,203200,781300,13300,13300,13300,13300,0
20240426,203100,781300,13300,13300,13300,13300,0
20240426,203000,781300,13300,13300,13300,13300,0
20240426,202900,781300,13300,13300,13300,13300,1
20240426,202800,781300,13300,13300,13300,13300,0
20240426,202700,781300,13300,13300,13300,13300,0
20240426,202600,781300,13300,13300,13300,13300,0
20240426,202500,781300,13300,13300,13300,13300,0
20240426,202400,781300,13300,13300,13300,13300,0
20240426,202300,781300,13300,13300,13300,13300,0
20240426,202200,781300,13300,13300,13300,13300,0
20240426,202100,781300,13300,13300,13300,13300,0
20240426,202000,781300,13300,13300,13300,13300,0
20240426,201900,781300,13300,13300,13300,13300,0
20240426,201800,781300,13300,13300,13300,13300,0
20240426,201700,781300,13300,13300,13300,13300,0
20240426,201600,781300,13300,13300,13300,13300,0
20240426,201500,781300,13300,13300,13300,13300,0
20240426,201400,781300,13300,13300,13300,13300,0
20240426,201300,781300,13300,13300,13300,13300,0
20240426,201200,781300,13300,13300,13300,13300,0
20240426,201100,781300,13300,13300,13300,13300,0
20240426,201000,781300,13300,13300,13300,13300,0
20240426,200900,781300,13300,13300,13300,13300,0
20240426,200800,781300,13300,13300,13300,13300,0
20240426,200700,781300,13300,13300,13300,13300,0
20240426,200600,781300,13300,13300,13300,13300,0
20240426,200500,781300,13300,13300,13300,13300,0
20240426,200400,781300,13300,13300,13300,13300,0
20240426,200300,781300,13300,13300,13300,13300,0
20240426,200200,781300,13300,13300,13300,13300,0
20240426,200100,781300,13300,13300,13300,13300,0
20240426,200000,781300,13300,13300,13300,13300,0
20240426,195900,781300,13300,13300,13300,13300,1
20240426,195800,781300,13300,13300,13300,13300,0
20240426,195700,781300,13300,13300,13300,13300,0
20240426,195600,781300,13300,13300,13300,13300,0
20240426,195500,781300,13300,13300,13300,13300,0
20240426,195400,781300,13300,13300,13300,13300,0
20240426,195300,781300,13300,13300,13300,13300,0
20240426,195200,781300,13300,13300,13300,13300,0
20240426,195100,781300,13300,13300,13300,13300,0
20240426,195000,781300,13300,13300,13300,13300,0
20240426,194900,781300,13300,13300,13300,13300,0
20240426,194800,781300,13300,13300,13300,13300,0
20240426,194700,781300,13300,13300,13300,13300,0
20240426,194600,781300,13300,13300,13300,13300,0
20240426,194500,781300,13300,13300,13300,13300,0
20240426,194400,781300,13300,13300,13300,13300,0
20240426,194300,781300,13300,13300,13300,13300,0
20240426,194200,781300,13300,13300,13300,13300,0
20240426,194100,781300,13300,13300,13300,13300,0
20240426,194000,781300,13300,13300,13300,13300,0
20240426,193900,781300,13300,13300,13300,13300,0
20240426,193800,781300,13300,13300,13300,13300,0
20240426,193700,781300,13300,13300,13300,13300,0
20240426,193600,781300,13300,13300,13300,13300,0
20240426,193500,781300,13300,13300,13300,13300,0
20240426,193400,781300,13300,13300,13300,13300,0
20240426,193300,781300,13300,13300,13300,13300,0
20240426,193200,781300,13300,13300,13300,13300,0
20240426,193100,781300,13300,13300,13300,13300,0
20240426,193000,781300,13300,13300,13300,13300,0
20240426,192900,781300,13300,13300,13300,13300,1
20240426,192800,781300,13300,13300,13300,13300,0
20240426,192700,781300,13300,13300,13300,13300,0
20240426,192600,781300,13300,13300,13300,13300,0
20240426,192500,781300,13300,13300,13300,13300,0
20240426,192400,781300,13300,13300,13300,13300,0
20240426,192300,781300,13300,13300,13300,13300,0
20240426,192200,781300,13300,13300,13300,13300,0
20240426,192100,781300,13300,13300,13300,13300,0
20240426,192000,781300,13300,13300,13300,13300,0
20240426,191900,781300,13300,13300,13300,13300,0
20240426,191800,781300,13300,13300,13300,13300,0
20240426,191700,781300,13300,13300,13300,13300,0
20240426,191600,781300,13300,13300,13300,13300,0
20240426,191500,781300,13300,13300,13300,13300,0
20240426,191400,781300,13300,13300,13300,13300,0
20240426,191300,781300,13300,13300,13300,13300,0
20240426,191200,781300,13300,13300,13300,13300,0
20240426,191100,781300,13300,13300,13300,13300,0
20240426,191000,781300,13300,13300,13300,13300,0
20240426,190900,781300,13300,13300,13300,13300,0
20240426,190800,781300,13300,13300,13300,13300,0
20240426,190700,781300,13300,13300,13300,13300,0
20240426,190600,781300,13300,13300,13300,13300,0
20240426,190500,781300,13300,13300,13300,13300,0
20240426,190400,781300,13300,13300,13300,13300,0
20240426,190300,781300,13300,13300,13300,13300,0
20240426,190200,781300,13300,13300,13300,13300,0
20240426,190100,781300,13300,13300,13300,13300,0
20240426,190000,781300,13300,13300,13300,13300,0
20240426,185900,781300,13300,13300,13300,13300,1
20240426,185800,781300,13300,13300,13300,13300,0
20240426,185700,781300,13300,13300,13300,13300,0
20240426,185600,781300,13300,13300,13300,13300,0
20240426,185500,781300,13300,13300,13300,13300,0
20240426,185400,781300,13300,13300,13300,13300,0
20240426,185300,781300,13300,13300,13300,13300,0
20240426,185200,781300,13300,13300,13300,13300,0
20240426,185100,781300,13300,13300,13300,13300,0
20240426,185000,781300,13300,13300,13300,13300,0
20240426,184900,781300,13300,13300,13300,13300,0
20240426,184800,781300,13300,13300,13300,13300,0
20240426,184700,781300,13300,13300,13300,13300,0
20240426,184600,781300,13300,13300,13300,13300,0
20240426,184500,781300,13300,13300,13300,13300,0
20240426,184400,781300,13300,13300,13300,13300,0
20240426,184300,781300,13300,13300,13300,13300,0
20240426,184200,781300,13300,13300,13300,13300,0
20240426,184100,781300,13300,13300,13300,13300,0
20240426,184000,781300,13300,13300,13300,13300,0
20240426,183900,781300,13300,13300,13300,13300,0
20240426,183800,781300,13300,13300,13300,13300,0
20240426,183700,781300,13300,13300,13300,13300,0
20240426,183600,781300,13300,13300,13300,13300,0
20240426,183500,781300,13300,13300,13300,13300,0
20240426,183400,781300,13300,13300,13300,13300,0
20240426,183300,781300,13300,13300,13300,13300,0
20240426,183200,781300,13300,13300,13300,13300,0
20240426,183100,781300,13300,13300,13300,13300,0
20240426,183000,781300,13300,13300,13300,13300,0
20240426,182900,781300,13300,13300,13300,13300,1
20240426,182800,781300,13300,13300,13300,13300,0
20240426,182700,781300,13300,13300,13300,13300,0
20240426,182600,781300,13300,13300,13300,13300,0
20240426,182500,781300,13300,13300,13300,13300,0
20240426,182400,781300,13300,13300,13300,13300,0
20240426,182300,781300,13300,13300,13300,13300,0
20240426,182200,781300,13300,13300,13300,13300,0
20240426,182100,781300,13300,13300,13300,13300,0
20240426,182000,781300,13300,13300,13300,13300,0
20240426,181900,781300,13300,13300,13300,13300,0
20240426,181800,781300,13300,13300,13300,13300,0
20240426,181700,781300,13300,13300,13300,13300,0
20240426,181600,781300,13300,13300,13300,13300,0
20240426,181500,781300,13300,13300,13300,13300,0
20240426,181400,781300,13300,13300,13300,13300,0
20240426,181300,781300,13300,13300,13300,13300,0
20240426,181200,781300,13300,13300,13300,13300,0
20240426,181100,781300,13300,13300,13300,13300,0
20240426,181000,781300,13300,13300,13300,13300,0
20240426,180900,781300,13300,13300,13300,13300,0
20240426,180800,781300,13300,13300,13300,13300,0
20240426,180700,781300,13300,13300,13300,13300,0
20240426,180600,781300,13300,13300,13300,13300,0
20240426,180500,781300,13300,13300,13300,13300,0
20240426,180400,781300,13300,13300,13300,13300,0
20240426,180300,781300,13300,13300,13300,13300,0
20240426,180200,781300,13300,13300,13300,13300,0
20240426,180100,781300,13300,13300,13300,13300,0
20240426,180000,781300,13300,13300,13300,13300,0
20240426,175900,781300,13300,13300,13300,13300,1
20240426,175800,781300,13300,13300,13300,13300,0
20240426,175700,781300,13300,13300,13300,13300,0
20240426,175600,781300,13300,13300,13300,13300,0
20240426,175500,781300,13300,13300,13300,13300,0
20240426,175400,781300,13300,13300,13300,13300,0
20240426,175300,781300,13300,13300,13300,13300,0
20240426,175200,781300,13300,13300,13300,13300,0
20240426,175100,781300,13300,13300,13300,13300,0
20240426,175000,781300,13300,13300,13300,13300,0
20240426,174900,781300,13300,13300,13300,13300,0
20240426,174800,781300,13300,13300,13300,13300,0
20240426,174700,781300,13300,13300,13300,13300,0
20240426,174600,781300,13300,13300,13300,13300,0
20240426,174500,781300,13300,13300,13300,13300,0
20240426,174400,781300,13300,13300,13300,13300,0
20240426,174300,781300,13300,13300,13300,13300,0
20240426,174200,781300,13300,13300,13300,13300,0
20240426,174100,781300,13300,13300,13300,13300,0
20240426,174000,781300,13300,13300,13300,13300,0
20240426,173900,781300,13300,13300,13300,13300,0
20240426,173800,781300,13300,13300,13300,13300,0
20240426,173700,781300,13300,13300,13300,13300,0
20240426,173600,781300,13300,13300,13300,13300,0
20240426,173500,781300,13300,13300,13300,13300,0
20240426,173400,781300,13300,13300,13300,13300,0
20240426,173300,781300,13300,13300,13300,13300,0
20240426,173200,781300,13300,13300,13300,13300,0
20240426,173100,781300,13300,13300,13300,13300,0
20240426,173000,781300,13300,13300,13300,13300,0
20240426,172900,781300,13300,13300,13300,13300,1
20240426,172800,781300,13300,13300,13300,13300,0
20240426,172700,781300,13300,13300,13300,13300,0
20240426,172600,781300,13300,13300,13300,13300,0
20240426,172500,781300,13300,13300,13300,13300,0
20240426,172400,781300,13300,13300,13300,13300,0
20240426,172300,781300,13300,13300,13300,13300,0
20240426,172200,781300,13300,13300,13300,13300,0
20240426,172100,781300,13300,13300,13300,13300,0
20240426,172000,781300,13300,13300,13300,13300,0
20240426,171900,781300,13300,13300,13300,13300,0
20240426,171800,781300,13300,13300,13300,13300,0
20240426,171700,781300,13300,13300,13300,13300,0
20240426,171600,781300,13300,13300,13300,13300,0
20240426,171500,781300,13300,13300,13300,13300,0
20240426,171400,781300,13300,13300,13300,13300,0
20240426,171300,781300,13300,13300,13300,13300,0
20240426,171200,781300,13300,13300,13300,13300,0
20240426,171100,781300,13300,13300,13300,13300,0
20240426,171000,781300,13300,13300,13300,13300,0
20240426,170900,781300,13300,13300,13300,13300,0
20240426,170800,781300,13300,13300,13300,13300,0
20240426,170700,781300,13300,13300,13300,13300,0
20240426,170600,781300,13300,13300,13300,13300,0
20240426,170500,781300,13300,13300,13300,13300,0
20240426,170400,781300,13300,13300,13300,13300,0
20240426,170300,781300,13300,13300,13300,13300,0
20240426,170200,781300,13300,13300,13300,13300,0
20240426,170100,781300,13300,13300,13300,13300,0
20240426,170000,781300,13300,13300,13300,13300,0
20240426,165900,781300,13300,13300,13300,13300,1
20240426,165800,781300,13300,13300,13300,13300,0
20240426,165700,781300,13300,13300,13300,13300,0
20240426,165600,781300,13300,13300,13300,13300,0
20240426,165500,781300,13300,13300,13300,13300,0
20240426,165400,781300,13300,13300,13300,13300,0
20240426,165300,781300,13300,13300,13300,13300,0
20240426,165200,781300,13300,13300,13300,13300,0
20240426,165100,781300,13300,13300,13300,13300,0
20240426,165000,781300,13300,13300,13300,13300,0
20240426,164900,781300,13300,13300,13300,13300,0
20240426,164800,781300,13300,13300,13300,13300,0
20240426,164700,781300,13300,13300,13300,13300,0
20240426,164600,781300,13300,13300,13300,13300,0
20240426,164500,781300,13300,13300,13300,13300,0
20240426,164400,781300,13300,13300,13300,13300,0
20240426,164300,781300,13300,13300,13300,13300,0
20240426,164200,781300,13300,13300,13300,13300,0
20240426,164100,781300,13300,13300,13300,13300,0
20240426,164000,781300,13300,13300,13300,13300,0
20240426,163900,781300,13300,13300,13300,13300,0
20240426,163800,781300,13300,13300,13300,13300,0
20240426,163700,781300,13300,13300,13300,13300,0
20240426,163600,781300,13300,13300,13300,13300,0
20240426,163500,781300,13300,13300,13300,13300,0
20240426,163400,781300,13300,13300,13300,13300,0
20240426,163300,781300,13300,13300,13300,13300,0
20240426,163200,781300,13300,13300,13300,13300,0
20240426,163100,781300,13300,13300,13300,13300,0
20240426,163000,781300,13300,13300,13300,13300,0
20240426,162900,781300,13300,13300,13300,13300,1
20240426,162800,781300,13300,13300,13300,13300,0
20240426,162700,781300,13300,13300,13300,13300,0
20240426,162600,781300,13300,13300,13300,13300,0
20240426,162500,781300,13300,13300,13300,13300,0
20240426,162400,781300,13300,13300,13300,13300,0
20240426,162300,781300,13300,13300,13300,13300,0
20240426,162200,781300,13300,13300,13300,13300,0
20240426,162100,781300,13300,13300,13300,13300,0
20240426,162000,781300,13300,13300,13300,13300,0
20240426,161900,781300,13300,13300,13300,13300,0
20240426,161800,781300,13300,13300,13300,13300,0
20240426,161700,781300,13300,13300,13300,13300,0
20240426,161600,781300,13300,13300,13300,13300,0
20240426,161500,781300,13300,13300,13300,13300,0
20240426,161400,781300,13300,13300,13300,13300,0
20240426,161300,781300,13300,13300,13300,13300,0
20240426,161200,781300,13300,13300,13300,13300,0
20240426,161100,781300,13300,13300,13300,13300,0
20240426,161000,781300,13300,13300,13300,13300,0
20240426,160900,781300,13300,13300,13300,13300,0
20240426,160800,781300,13300,13300,13300,13300,0
20240426,160700,781300,13300,13300,13300,13300,0
20240426,160600,781300,13300,13300,13300,13300,0
20240426,160500,781300,13300,13300,13300,13300,0
20240426,160400,781300,13300,13300,13300,13300,0
20240426,160300,781300,13300,13300,13300,13300,0
20240426,160200,781300,13300,13300,13300,13300,0
20240426,160100,781300,13300,13300,13300,13300,0
20240426,160000,781300,13300,13300,13300,13300,0
20240426,155900,781300,13300,13300,13300,13300,1
20240426,155800,781300,13300,13300,13300,13300,0
20240426,155700,781300,13300,13300,13300,13300,0
20240426,155600,781300,13300,13300,13300,13300,0
20240426,155500,781300,13300,13300,13300,13300,0
20240426,155400,781300,13300,13300,13300,13300,0
20240426,155300,781300,13300,13300,13300,13300,0
20240426,155200,781300,13300,13300,13300,13300,0
20240426,155100,781300,13300,13300,13300,13300,0
20240426,155000,781300,13300,13300,13300,13300,0
20240426,154900,781300,13300,13300,13300,13300,0
20240426,154800,781300,13300,13300,13300,13300,0
20240426,154700,781300,13300,13300,13300,13300,0
20240426,154600,781300,13300,13300,13300,13300,0
20240426,154500,781300,13300,13300,13300,13300,0
20240426,154400,781300,13300,13300,13300,13300,0
20240426,154300,781300,13300,13300,13300,13300,0
20240426,154200,781300,13300,13300,13300,13300,0
20240426,154100,781300,13300,13300,13300,13300,0
20240426,154000,781300,13300,13300,13300,13300,0
20240426,153900,781300,13300,13300,13300,13300,0
20240426,153800,781300,13300,13300,13300,13300,0
20240426,153700,781300,13300,13300,13300,13300,0
20240426,153600,781300,13300,13300,13300,13300,0
20240426,153500,781300,13300,13300,13300,13300,0
20240426,153400,781300,13300,13300,13300,13300,0
20240426,153300,781300,13300,13300,13300,13300,0
20240426,153200,781300,13300,13300,13300,13300,0
20240426,153100,781300,13300,13300,13300,13300,0
20240426,153000,781300,13300,13300,13300,13300,0
20240426,152900,781300,13300,13300,13300,13300,0
20240426,152800,781300,13300,13300,13300,13300,0
20240426,152700,781300,13300,13300,13300,13300,0
20240426,152600,781300,13300,13300,13300,13300,0
20240426,152500,781300,13300,13300,13300,13300,0
20240426,152400,781300,13300,13300,13300,13300,0
20240426,152300,781300,13300,13300,13300,13300,0
20240426,152200,781300,13300,13300,13300,13300,0
20240426,152100,781300,13300,13300,13300,13300,0
20240426,152000,781300,13300,13300,13300,13300,0
20240426,151900,781300,13300,13300,13300,13300,0
20240426,151800,781300,13300,13300,13300,13300,0
20240426,151700,781300,13300,13300,13300,13300,0
20240426,151600,781300,13300,13300,13300,13300,0
20240426,151500,781300,13300,13300,13300,13300,0
20240426,151400,781300,13300,13300,13300,13300,0
20240426,151300,781300,13300,13300,13300,13300,0
20240426,151200,781300,13300,13300,13300,13300,0
20240426,151100,781300,13300,13300,13300,13300,0
20240426,151000,781300,13300,13300,13300,13300,0
20240426,150900,781300,13300,13300,13300,13300,0
20240426,150800,781300,13300,13300,13300,13300,0
20240426,150700,781300,13300,13300,13300,13300,0
20240426,150600,781300,13300,13300,13300,13300,0
20240426,150500,781300,13300,13300,13300,13300,0
20240426,150400,781300,13300,13300,13300,13300,1
20240426,150300,768000,13000,13000,13000,13000,0
20240426,150200,768000,13000,13000,13000,13000,0
20240426,150100,768000,13000,13000,13000,13000,0
20240426,150000,768000,13000,13000,13000,13000,0
20240426,145900,768000,13000,13000,13000,13000,0
20240426,145800,768000,13000,13000,13000,13000,0
20240426,145700,768000,13000,13000,13000,13000,0
20240426,145600,768000,13000,13000,13000,13000,0
20240426,145500,768000,13000,13000,13000,13000,0
20240426,145400,768000,13000,13000,13000,13000,0
20240426,145300,768000,13000,13000,13000,13000,0
20240426,145200,768000,13000,13000,13000,13000,0
20240426,145100,768000,13000,13000,13000,13000,0
20240426,145000,768000,13000,13000,13000,13000,0
20240426,144900,768000,13000,13000,13000,13000,0
20240426,144800,768000,13000,13000,13000,13000,0
20240426,144700,768000,13000,13000,13000,13000,0
20240426,144600,768000,13000,13000,13000,13000,0
20240426,144500,768000,13000,13000,13000,13000,0
20240426,144400,768000,13000,13000,13000,13000,0
20240426,144300,768000,13000,13000,13000,13000,0
20240426,144200,768000,13000,13000,13000,13000,0
20240426,144100,768000,13000,13000,13000,13000,0
20240426,144000,768000,13000,13000,13000,13000,0
20240426,143900,768000,13000,13000,13000,13000,0
20240426,143800,768000,13000,13000,13000,13000,0
20240426,143700,768000,13000,13000,13000,13000,0
20240426,143600,768000,13000,13000,13000,13000,0
20240426,143500,768000,13000,13000,13000,13000,0
20240426,143400,768000,13000,13000,13000,13000,0
20240426,143300,768000,13000,13000,13000,13000,0
20240426,143200,768000,13000,13000,13000,13000,0
20240426,143100,768000,13000,13000,13000,13000,0
20240426,143000,768000,13000,13000,13000,13000,0
20240426,142900,768000,13000,13000,13000,13000,0
20240426,142800,768000,13000,13000,13000,13000,0
20240426,142700,768000,13000,13000,13000,13000,0
20240426,142600,768000,13000,13000,13000,13000,0
20240426,142500,768000,13000,13000,13000,13000,0
20240426,142400,768000,13000,13000,13000,13000,0
20240426,142300,768000,13000,13000,13000,13000,0
20240426,142200,768000,13000,13000,13000,13000,0
20240426,142100,768000,13000,13000,13000,13000,0
20240426,142000,768000,13000,13000,13000,13000,0
20240426,141900,768000,13000,13000,13000,13000,0
20240426,141800,768000,13000,13000,13000,13000,0
20240426,141700,768000,13000,13000,13000,13000,0
20240426,141600,768000,13000,13000,13000,13000,0
20240426,141500,768000,13000,13000,13000,13000,0
20240426,141400,768000,13000,13000,13000,13000,0
20240426,141300,768000,13000,13000,13000,13000,0
20240426,141200,768000,13000,13000,13000,13000,0
20240426,141100,768000,13000,13000,13000,13000,0
20240426,141000,768000,13000,13000,13000,13000,0
20240426,140900,768000,13000,13000,13000,13000,0
20240426,140800,768000,13000,13000,13000,13000,0
20240426,140700,768000,13000,13000,13000,13000,0
20240426,140600,768000,13000,13000,13000,13000,0
20240426,140500,768000,13000,13000,13000,13000,0
20240426,140400,768000,13000,13000,13000,13000,0
20240426,140300,768000,13000,13000,13000,13000,0
20240426,140200,768000,13000,13000,13000,13000,0
20240426,140100,768000,13000,13000,13000,13000,0
20240426,140000,768000,13000,13000,13000,13000,0
20240426,135900,768000,13000,13000,13000,13000,0
20240426,135800,768000,13000,13000,13000,13000,0
20240426,135700,768000,13000,13000,13000,13000,0
20240426,135600,768000,13000,13000,13000,13000,0
20240426,135500,768000,13000,13000,13000,13000,0
20240426,135400,768000,13000,13000,13000,13000,0
20240426,135300,768000,13000,13000,13000,13000,0
20240426,135200,768000,13000,13000,13000,13000,0
20240426,135100,768000,13000,13000,13000,13000,0
20240426,135000,768000,13000,13000,13000,13000,0
20240426,134900,768000,13000,13000,13000,13000,0
20240426,134800,768000,13000,13000,13000,13000,0
20240426,134700,768000,13000,13000,13000,13000,0
20240426,134600,768000,13000,13000,13000,13000,0
20240426,134500,768000,13000,13000,13000,13000,0
20240426,134400,768000,13000,13000,13000,13000,0
20240426,134300,768000,13000,13000,13000,13000,0
20240426,134200,768000,13000,13000,13000,13000,0
20240426,134100,768000,13000,13000,13000,13000,0
20240426,134000,768000,13000,13000,13000,13000,0
20240426,133900,768000,13000,13000,13000,13000,0
20240426,133800,768000,13000,13000,13000,13000,0
20240426,133700,768000,13000,13000,13000,13000,0
20240426,133600,768000,13000,13000,13000,13000,0
20240426,133500,768000,13000,13000,13000,13000,0
20240426,133400,768000,13000,13000,13000,13000,0
20240426,133300,768000,13000,13000,13000,13000,0
20240426,133200,768000,13000,13000,13000,13000,0
20240426,133100,768000,13000,13000,13000,13000,0
20240426,133000,768000,13000,13000,13000,13000,0
20240426,132900,768000,13000,13000,13000,13000,0
20240426,132800,768000,13000,13000,13000,13000,0
20240426,132700,768000,13000,13000,13000,13000,0
20240426,132600,768000,13000,13000,13000,13000,0
20240426,132500,768000,13000,13000,13000,13000,0
20240426,132400,768000,13000,13000,13000,13000,0
20240426,132300,768000,13000,13000,13000,13000,0
20240426,132200,768000,13000,13000,13000,13000,0
20240426,132100,768000,13000,13000,13000,13000,0
20240426,132000,768000,13000,13000,13000,13000,0
20240426,131900,768000,13000,13000,13000,13000,0
20240426,131800,768000,13000,13000,13000,13000,0
20240426,131700,768000,13000,13000,13000,13000,0
20240426,131600,768000,13000,13000,13000,13000,0
20240426,131500,768000,13000,13000,13000,13000,0
20240426,131400,768000,13000,13000,13000,13000,0
20240426,131300,768000,13000,13000,13000,13000,0
20240426,131200,768000,13000,13000,13000,13000,0
20240426,131100,768000,13000,13000,13000,13000,0
20240426,131000,768000,13000,13000,13000,13000,0
20240426,130900,768000,13000,13000,13000,13000,0
20240426,130800,768000,13000,13000,13000,13000,0
20240426,130700,768000,13000,13000,13000,13000,0
20240426,130600,768000,13000,13000,13000,13000,0
20240426,130500,768000,13000,13000,13000,13000,0
20240426,130400,768000,13000,13000,13000,13000,0
20240426,130300,768000,13000,13000,13000,13000,0
20240426,130200,768000,13000,13000,13000,13000,0
20240426,130100,768000,13000,13000,13000,13000,0
20240426,130000,768000,13000,13000,13000,13000,0
20240426,125900,768000,13000,13000,13000,13000,0
20240426,125800,768000,13000,13000,13000,13000,0
20240426,125700,768000,13000,13000,13000,13000,0
20240426,125600,768000,13000,13000,13000,13000,0
20240426,125500,768000,13000,13000,13000,13000,0
20240426,125400,768000,13000,13000,13000,13000,0
20240426,125300,768000,13000,13000,13000,13000,0
20240426,125200,768000,13000,13000,13000,13000,0
20240426,125100,768000,13000,13000,13000,13000,0
20240426,125000,768000,13000,13000,13000,13000,0
20240426,124900,768000,13000,13000,13000,13000,0
20240426,124800,768000,13000,13000,13000,13000,0
20240426,124700,768000,13000,13000,13000,13000,0
20240426,124600,768000,13000,13000,13000,13000,0
20240426,124500,768000,13000,13000,13000,13000,0
20240426,124400,768000,13000,13000,13000,13000,0
20240426,124300,768000,13000,13000,13000,13000,0
20240426,124200,768000,13000,13000,13000,13000,0
20240426,124100,768000,13000,13000,13000,13000,0
20240426,124000,768000,13000,13000,13000,13000,0
20240426,123900,768000,13000,13000,13000,13000,0
20240426,123800,768000,13000,13000,13000,13000,0
20240426,123700,768000,13000,13000,13000,13000,0
20240426,123600,768000,13000,13000,13000,13000,0
20240426,123500,768000,13000,13000,13000,13000,0
20240426,123400,768000,13000,13000,13000,13000,0
20240426,123300,768000,13000,13000,13000,13000,0
20240426,123200,768000,13000,13000,13000,13000,0
20240426,123100,768000,13000,13000,13000,13000,10
20240426,123000,638000,12500,12500,12500,12500,0
20240426,122900,638000,12500,12500,12500,12500,0
20240426,122800,638000,12500,12500,12500,12500,0
20240426,122700,638000,12500,12500,12500,12500,0
20240426,122600,638000,12500,12500,12500,12500,0
20240426,122500,638000,12500,12500,12500,12500,0
20240426,122400,638000,12500,12500,12500,12500,0
20240426,122300,638000,12500,12500,12500,12500,0
20240426,122200,638000,12500,12500,12500,12500,0
20240426,122100,638000,12500,12500,12500,12500,0
20240426,122000,638000,12500,12500,12500,12500,0
20240426,121900,638000,12500,12500,12500,12500,0
20240426,121800,638000,12500,12500,12500,12500,0
20240426,121700,638000,12500,12500,12500,12500,0
20240426,121600,638000,12500,12500,12500,12500,0
20240426,121500,638000,12500,12500,12500,12500,0
20240426,121400,638000,12500,12500,12500,12500,0
20240426,121300,638000,12500,12500,12500,12500,0
20240426,121200,638000,12500,12500,12500,12500,0
20240426,121100,638000,12500,12500,12500,12500,0
20240426,121000,638000,12500,12500,12500,12500,0
20240426,120900,638000,12500,12500,12500,12500,0
20240426,120800,638000,12500,12500,12500,12500,0
20240426,120700,638000,12500,12500,12500,12500,0
20240426,120600,638000,12500,12500,12500,12500,0
20240426,120500,638000,12500,12500,12500,12500,0
20240426,120400,638000,12500,12500,12500,12500,0
20240426,120300,638000,12500,12500,12500,12500,0
20240426,120200,638000,12500,12500,12500,12500,0
20240426,120100,638000,12500,12500,12500,12500,0
20240426,120000,638000,12500,12500,12500,12500,0
20240426,115900,638000,12500,12500,12500,12500,0
20240426,115800,638000,12500,12500,12500,12500,0
20240426,115700,638000,12500,12500,12500,12500,0
20240426,115600,638000,12500,12500,12500,12500,0
20240426,115500,638000,12500,12500,12500,12500,0
20240426,115400,638000,12500,12500,12500,12500,0
20240426,115300,638000,12500,12500,12500,12500,0
20240426,115200,638000,12500,12500,12500,12500,0
20240426,115100,638000,12500,12500,12500,12500,0
20240426,115000,638000,12500,12500,12500,12500,0
20240426,114900,638000,12500,12500,12500,12500,0
20240426,114800,638000,12500,12500,12500,12500,0
20240426,114700,638000,12500,12500,12500,12500,0
20240426,114600,638000,12500,12500,12500,12500,0
20240426,114500,638000,12500,12500,12500,12500,0
20240426,114400,638000,12500,12500,12500,12500,0
20240426,114300,638000,12500,12500,12500,12500,0
20240426,114200,638000,12500,12500,12500,12500,0
20240426,114100,638000,12500,12500,12500,12500,0
20240426,114000,638000,12500,12500,12500,12500,0
20240426,113900,638000,12500,12500,12500,12500,0
20240426,113800,638000,12500,12500,12500,12500,0
20240426,113700,638000,12500,12500,12500,12500,0
20240426,113600,638000,12500,12500,12500,12500,0
20240426,113500,638000,12500,12500,12500,12500,0
20240426,113400,638000,12500,12500,12500,12500,0
20240426,113300,638000,12500,12500,12500,12500,0
20240426,113200,638000,12500,12500,12500,12500,0
20240426,113100,638000,12500,12500,12500,12500,0
20240426,113000,638000,12500,12500,12500,12500,0
20240426,112900,638000,12500,12500,12500,12500,0
20240426,112800,638000,12500,12500,12500,12500,0
20240426,112700,638000,12500,12500,12500,12500,0
20240426,112600,638000,12500,12500,12500,12500,0
20240426,112500,638000,12500,12500,12500,12500,0
20240426,112400,638000,12500,12500,12500,12500,0
20240426,112300,638000,12500,12500,12500,12500,0
20240426,112200,638000,12500,12500,12500,12500,0
20240426,112100,638000,12500,12500,12500,12500,0
20240426,112000,638000,12500,12500,12500,12500,0
20240426,111900,638000,12500,12500,12500,12500,0
20240426,111800,638000,12500,12500,12500,12500,0
20240426,111700,638000,12500,12500,12500,12500,0
20240426,111600,638000,12500,12500,12500,12500,0
20240426,111500,638000,12500,12500,12500,12500,0
20240426,111400,638000,12500,12500,12500,12500,0
20240426,111300,638000,12500,12500,12500,12500,0
20240426,111200,638000,12500,12500,12500,12500,0
20240426,111100,638000,12500,12500,12500,12500,0
20240426,111000,638000,12500,12500,12500,12500,0
20240426,110900,638000,12500,12500,12500,12500,0
20240426,110800,638000,12500,12500,12500,12500,0
20240426,110700,638000,12500,12500,12500,12500,0
20240426,110600,638000,12500,12500,12500,12500,0
20240426,110500,638000,12500,12500,12500,12500,0
20240426,110400,638000,12500,12500,12500,12500,0
20240426,110300,638000,12500,12500,12500,12500,0
20240426,110200,638000,12500,12500,12500,12500,0
20240426,110100,638000,12500,12500,12500,12500,0
20240426,110000,638000,12500,12500,12500,12500,0
20240426,105900,638000,12500,12500,12500,12500,0
20240426,105800,638000,12500,12500,12500,12500,0
20240426,105700,638000,12500,12500,12500,12500,0
20240426,105600,638000,12500,12500,12500,12500,0
20240426,105500,638000,12500,12500,12500,12500,0
20240426,105400,638000,12500,12500,12500,12500,0
20240426,105300,638000,12500,12500,12500,12500,0
20240426,105200,638000,12500,12500,12500,12500,0
20240426,105100,638000,12500,12500,12500,12500,0
20240426,105000,638000,12500,12500,12500,12500,0
20240426,104900,638000,12500,12500,12500,12500,0
20240426,104800,638000,12500,12500,12500,12500,0
20240426,104700,638000,12500,12500,12500,12500,0
20240426,104600,638000,12500,12500,12500,12500,0
20240426,104500,638000,12500,12500,12500,12500,0
20240426,104400,638000,12500,12500,12500,12500,0
20240426,104300,638000,12500,12500,12500,12500,0
20240426,104200,638000,12500,12500,12500,12500,0
20240426,104100,638000,12500,12500,12500,12500,0
20240426,104000,638000,12500,12500,12500,12500,0
20240426,103900,638000,12500,12500,12500,12500,0
20240426,103800,638000,12500,12500,12500,12500,0
20240426,103700,638000,12500,12500,12500,12500,0
20240426,103600,638000,12500,12500,12500,12500,0
20240426,103500,638000,12500,12500,12500,12500,0
20240426,103400,638000,12500,12500,12500,12500,0
20240426,103300,638000,12500,12500,12500,12500,0
20240426,103200,638000,12500,12500,12500,12500,0
20240426,103100,638000,12500,12500,12500,12500,0
20240426,103000,638000,12500,12500,12500,12500,0
20240426,102900,638000,12500,12500,12500,12500,0
20240426,102800,638000,12500,12500,12500,12500,0
20240426,102700,638000,12500,12500,12500,12500,0
20240426,102600,638000,12500,12500,12500,12500,0
20240426,102500,638000,12500,12500,12500,12500,0
20240426,102400,638000,12500,12500,12500,12500,0
20240426,102300,638000,12500,12500,12500,12500,0
20240426,102200,638000,12500,12500,12500,12500,0
20240426,102100,638000,12500,12500,12500,12500,0
20240426,102000,638000,12500,12500,12500,12500,0
20240426,101900,638000,12500,12500,12500,12500,0
20240426,101800,638000,12500,12500,12500,12500,0
20240426,101700,638000,12500,12500,12500,12500,0
20240426,101600,638000,12500,12500,12500,12500,0
20240426,101500,638000,12500,12500,12500,12500,0
20240426,101400,638000,12500,12500,12500,12500,0
20240426,101300,638000,12500,12500,12500,12500,0
20240426,101200,638000,12500,12500,12500,12500,0
20240426,101100,638000,12500,12500,12500,12500,0
20240426,101000,638000,12500,12500,12500,12500,0
20240426,100900,638000,12500,12500,12500,12500,0
20240426,100800,638000,12500,12500,12500,12500,0
20240426,100700,638000,12500,12500,12500,12500,0
20240426,100600,638000,12500,12500,12500,12500,0
20240426,100500,638000,12500,12500,12500,12500,0
20240426,100400,638000,12500,12500,12500,12500,0
20240426,100300,638000,12500,12500,12500,12500,0
20240426,100200,638000,12500,12500,12500,12500,0
20240426,100100,638000,12500,12500,12500,12500,0
20240426,100000,638000,12500,12500,12500,12500,0
20240426,095900,638000,12500,12500,12500,12500,0
20240426,095800,638000,12500,12500,12500,12500,0
20240426,095700,638000,12500,12500,12500,12500,0
20240426,095600,638000,12500,12500,12500,12500,1
20240426,095500,625500,13000,13000,13000,13000,0
20240426,095400,625500,13000,13000,13000,13000,0
20240426,095300,625500,13000,13000,13000,13000,0
20240426,095200,625500,13000,13000,13000,13000,0
20240426,095100,625500,13000,13000,13000,13000,0
20240426,095000,625500,13000,13000,13000,13000,0
20240426,094900,625500,13000,13000,13000,13000,0
20240426,094800,625500,13000,13000,13000,13000,0
20240426,094700,625500,13000,13000,13000,13000,0
20240426,094600,625500,13000,13000,13000,13000,0
20240426,094500,625500,13000,13000,13000,13000,0
20240426,094400,625500,13000,13000,13000,13000,0
20240426,094300,625500,13000,13000,13000,13000,0
20240426,094200,625500,13000,13000,13000,13000,0
20240426,094100,625500,13000,13000,13000,13000,0
20240426,094000,625500,13000,13000,13000,13000,0
20240426,093900,625500,13000,13000,13000,13000,0
20240426,093800,625500,13000,13000,13000,13000,0
20240426,093700,625500,13000,13000,13000,13000,0
20240426,093600,625500,13000,13000,13000,13000,0
20240426,093500,625500,13000,13000,13000,13000,0
20240426,093400,625500,13000,13000,13000,13000,0
20240426,093300,625500,13000,13000,13000,13000,0
20240426,093200,625500,13000,13000,13000,13000,0
20240426,093100,625500,13000,13000,13000,13000,0
20240426,093000,625500,13000,13000,13000,13000,0
20240426,092900,625500,13000,13000,13000,13000,0
20240426,092800,625500,13000,13000,13000,13000,0
20240426,092700,625500,13000,13000,13000,13000,0
20240426,092600,625500,13000,13000,13000,13000,0
20240426,092500,625500,13000,13000,13000,13000,0
20240426,092400,625500,13000,13000,13000,13000,0
20240426,092300,625500,13000,13000,13000,13000,0
20240426,092200,625500,13000,13000,13000,13000,0
20240426,092100,625500,13000,13000,13000,13000,0
20240426,092000,625500,13000,13000,13000,13000,0
20240426,091900,625500,13000,13000,13000,13000,0
20240426,091800,625500,13000,13000,13000,13000,0
20240426,091700,625500,13000,13000,13000,13000,0
20240426,091600,625500,13000,13000,13000,13000,0
20240426,091500,625500,13000,13000,13000,13000,0
20240426,091400,625500,13000,13000,13000,13000,0
20240426,091300,625500,13000,13000,13000,13000,0
20240426,091200,625500,13000,13000,13000,13000,0
20240426,091100,625500,13000,13000,13000,13000,0
20240426,091000,625500,13000,13000,13000,13000,0
20240426,090900,625500,13000,13000,13000,13000,0
20240426,090800,625500,13000,12500,13000,12500,50
20240426,090700,0,12500,12500,12500,12500,0
20240426,090600,0,12500,12500,12500,12500,0
20240426,090500,0,12500,12500,12500,12500,0
20240426,090400,0,12500,12500,12500,12500,0
20240426,090300,0,12500,12500,12500,12500,0
20240426,090200,0,12500,12500,12500,12500,0
20240426,090100,0,12500,12500,12500,12500,0
20240426,090000,0,12500,12500,12500,12500,0