KissMeData/179720/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202600,155560,13000,13500,13500,13000,2
20240826,202500,155560,13000,13000,13000,13000,0
20240826,202400,155560,13000,13000,13000,13000,0
20240826,202300,155560,13000,13000,13000,13000,0
20240826,202200,155560,13000,13000,13000,13000,0
20240826,202100,155560,13000,13000,13000,13000,0
20240826,202000,155560,13000,13000,13000,13000,0
20240826,201900,155560,13000,13000,13000,13000,0
20240826,201800,155560,13000,13000,13000,13000,0
20240826,201700,155560,13000,13000,13000,13000,0
20240826,201600,155560,13000,13000,13000,13000,0
20240826,201500,155560,13000,13000,13000,13000,0
20240826,201400,155560,13000,13000,13000,13000,0
20240826,201300,155560,13000,13000,13000,13000,0
20240826,201200,155560,13000,13000,13000,13000,0
20240826,201100,155560,13000,13000,13000,13000,0
20240826,201000,155560,13000,13000,13000,13000,0
20240826,200900,155560,13000,13000,13000,13000,0
20240826,200800,155560,13000,13000,13000,13000,0
20240826,200700,155560,13000,13000,13000,13000,0
20240826,200600,155560,13000,13000,13000,13000,0
20240826,200500,155560,13000,13000,13000,13000,0
20240826,200400,155560,13000,13000,13000,13000,0
20240826,200300,155560,13000,13000,13000,13000,0
20240826,200200,155560,13000,13000,13000,13000,0
20240826,200100,155560,13000,13000,13000,13000,0
20240826,200000,155560,13000,13000,13000,13000,0
20240826,195900,155560,13000,13000,13000,13000,0
20240826,195800,155560,13000,13000,13000,13000,0
20240826,195700,155560,13000,13000,13000,13000,0
20240826,195600,155560,13000,13500,13500,13000,2
20240826,195500,155560,13000,13000,13000,13000,0
20240826,195400,155560,13000,13000,13000,13000,0
20240826,195300,155560,13000,13000,13000,13000,0
20240826,195200,155560,13000,13000,13000,13000,0
20240826,195100,155560,13000,13000,13000,13000,0
20240826,195000,155560,13000,13000,13000,13000,0
20240826,194900,155560,13000,13000,13000,13000,0
20240826,194800,155560,13000,13000,13000,13000,0
20240826,194700,155560,13000,13000,13000,13000,0
20240826,194600,155560,13000,13000,13000,13000,0
20240826,194500,155560,13000,13000,13000,13000,0
20240826,194400,155560,13000,13000,13000,13000,0
20240826,194300,155560,13000,13000,13000,13000,0
20240826,194200,155560,13000,13000,13000,13000,0
20240826,194100,155560,13000,13000,13000,13000,0
20240826,194000,155560,13000,13000,13000,13000,0
20240826,193900,155560,13000,13000,13000,13000,0
20240826,193800,155560,13000,13000,13000,13000,0
20240826,193700,155560,13000,13000,13000,13000,0
20240826,193600,155560,13000,13000,13000,13000,0
20240826,193500,155560,13000,13000,13000,13000,0
20240826,193400,155560,13000,13000,13000,13000,0
20240826,193300,155560,13000,13000,13000,13000,0
20240826,193200,155560,13000,13000,13000,13000,0
20240826,193100,155560,13000,13000,13000,13000,0
20240826,193000,155560,13000,13000,13000,13000,0
20240826,192900,155560,13000,13000,13000,13000,0
20240826,192800,155560,13000,13000,13000,13000,0
20240826,192700,155560,13000,13000,13000,13000,0
20240826,192600,155560,13000,13500,13500,13000,2
20240826,192500,155560,13000,13000,13000,13000,0
20240826,192400,155560,13000,13000,13000,13000,0
20240826,192300,155560,13000,13000,13000,13000,0
20240826,192200,155560,13000,13000,13000,13000,0
20240826,192100,155560,13000,13000,13000,13000,0
20240826,192000,155560,13000,13000,13000,13000,0
20240826,191900,155560,13000,13000,13000,13000,0
20240826,191800,155560,13000,13000,13000,13000,0
20240826,191700,155560,13000,13000,13000,13000,0
20240826,191600,155560,13000,13000,13000,13000,0
20240826,191500,155560,13000,13000,13000,13000,0
20240826,191400,155560,13000,13000,13000,13000,0
20240826,191300,155560,13000,13000,13000,13000,0
20240826,191200,155560,13000,13000,13000,13000,0
20240826,191100,155560,13000,13000,13000,13000,0
20240826,191000,155560,13000,13000,13000,13000,0
20240826,190900,155560,13000,13000,13000,13000,0
20240826,190800,155560,13000,13000,13000,13000,0
20240826,190700,155560,13000,13000,13000,13000,0
20240826,190600,155560,13000,13000,13000,13000,0
20240826,190500,155560,13000,13000,13000,13000,0
20240826,190400,155560,13000,13000,13000,13000,0
20240826,190300,155560,13000,13000,13000,13000,0
20240826,190200,155560,13000,13000,13000,13000,0
20240826,190100,155560,13000,13000,13000,13000,0
20240826,190000,155560,13000,13000,13000,13000,0
20240826,185900,155560,13000,13000,13000,13000,0
20240826,185800,155560,13000,13000,13000,13000,0
20240826,185700,155560,13000,13000,13000,13000,0
20240826,185600,155560,13000,13500,13500,13000,2
20240826,185500,155560,13000,13000,13000,13000,0
20240826,185400,155560,13000,13000,13000,13000,0
20240826,185300,155560,13000,13000,13000,13000,0
20240826,185200,155560,13000,13000,13000,13000,0
20240826,185100,155560,13000,13000,13000,13000,0
20240826,185000,155560,13000,13000,13000,13000,0
20240826,184900,155560,13000,13000,13000,13000,0
20240826,184800,155560,13000,13000,13000,13000,0
20240826,184700,155560,13000,13000,13000,13000,0
20240826,184600,155560,13000,13000,13000,13000,0
20240826,184500,155560,13000,13000,13000,13000,0
20240826,184400,155560,13000,13000,13000,13000,0
20240826,184300,155560,13000,13000,13000,13000,0
20240826,184200,155560,13000,13000,13000,13000,0
20240826,184100,155560,13000,13000,13000,13000,0
20240826,184000,155560,13000,13000,13000,13000,0
20240826,183900,155560,13000,13000,13000,13000,0
20240826,183800,155560,13000,13000,13000,13000,0
20240826,183700,155560,13000,13000,13000,13000,0
20240826,183600,155560,13000,13000,13000,13000,0
20240826,183500,155560,13000,13000,13000,13000,0
20240826,183400,155560,13000,13000,13000,13000,0
20240826,183300,155560,13000,13000,13000,13000,0
20240826,183200,155560,13000,13000,13000,13000,0
20240826,183100,155560,13000,13000,13000,13000,0
20240826,183000,155560,13000,13000,13000,13000,0
20240826,182900,155560,13000,13000,13000,13000,0
20240826,182800,155560,13000,13000,13000,13000,0
20240826,182700,155560,13000,13000,13000,13000,0
20240826,182600,155560,13000,13500,13500,13000,2
20240826,182500,155560,13000,13000,13000,13000,0
20240826,182400,155560,13000,13000,13000,13000,0
20240826,182300,155560,13000,13000,13000,13000,0
20240826,182200,155560,13000,13000,13000,13000,0
20240826,182100,155560,13000,13000,13000,13000,0
20240826,182000,155560,13000,13000,13000,13000,0
20240826,181900,155560,13000,13000,13000,13000,0
20240826,181800,155560,13000,13000,13000,13000,0
20240826,181700,155560,13000,13000,13000,13000,0
20240826,181600,155560,13000,13000,13000,13000,0
20240826,181500,155560,13000,13000,13000,13000,0
20240826,181400,155560,13000,13000,13000,13000,0
20240826,181300,155560,13000,13000,13000,13000,0
20240826,181200,155560,13000,13000,13000,13000,0
20240826,181100,155560,13000,13000,13000,13000,0
20240826,181000,155560,13000,13000,13000,13000,0
20240826,180900,155560,13000,13000,13000,13000,0
20240826,180800,155560,13000,13000,13000,13000,0
20240826,180700,155560,13000,13000,13000,13000,0
20240826,180600,155560,13000,13000,13000,13000,0
20240826,180500,155560,13000,13000,13000,13000,0
20240826,180400,155560,13000,13000,13000,13000,0
20240826,180300,155560,13000,13000,13000,13000,0
20240826,180200,155560,13000,13000,13000,13000,0
20240826,180100,155560,13000,13000,13000,13000,0
20240826,180000,155560,13000,13000,13000,13000,0
20240826,175900,155560,13000,13000,13000,13000,0
20240826,175800,155560,13000,13000,13000,13000,0
20240826,175700,155560,13000,13000,13000,13000,0
20240826,175600,155560,13000,13500,13500,13000,2
20240826,175500,155560,13000,13000,13000,13000,0
20240826,175400,155560,13000,13000,13000,13000,0
20240826,175300,155560,13000,13000,13000,13000,0
20240826,175200,155560,13000,13000,13000,13000,0
20240826,175100,155560,13000,13000,13000,13000,0
20240826,175000,155560,13000,13000,13000,13000,0
20240826,174900,155560,13000,13000,13000,13000,0
20240826,174800,155560,13000,13000,13000,13000,0
20240826,174700,155560,13000,13000,13000,13000,0
20240826,174600,155560,13000,13000,13000,13000,0
20240826,174500,155560,13000,13000,13000,13000,0
20240826,174400,155560,13000,13000,13000,13000,0
20240826,174300,155560,13000,13000,13000,13000,0
20240826,174200,155560,13000,13000,13000,13000,0
20240826,174100,155560,13000,13000,13000,13000,0
20240826,174000,155560,13000,13000,13000,13000,0
20240826,173900,155560,13000,13000,13000,13000,0
20240826,173800,155560,13000,13000,13000,13000,0
20240826,173700,155560,13000,13000,13000,13000,0
20240826,173600,155560,13000,13000,13000,13000,0
20240826,173500,155560,13000,13000,13000,13000,0
20240826,173400,155560,13000,13000,13000,13000,0
20240826,173300,155560,13000,13000,13000,13000,0
20240826,173200,155560,13000,13000,13000,13000,0
20240826,173100,155560,13000,13000,13000,13000,0
20240826,173000,155560,13000,13000,13000,13000,0
20240826,172900,155560,13000,13000,13000,13000,0
20240826,172800,155560,13000,13000,13000,13000,0
20240826,172700,155560,13000,13000,13000,13000,0
20240826,172600,155560,13000,13500,13500,13000,2
20240826,172500,155560,13000,13000,13000,13000,0
20240826,172400,155560,13000,13000,13000,13000,0
20240826,172300,155560,13000,13000,13000,13000,0
20240826,172200,155560,13000,13000,13000,13000,0
20240826,172100,155560,13000,13000,13000,13000,0
20240826,172000,155560,13000,13000,13000,13000,0
20240826,171900,155560,13000,13000,13000,13000,0
20240826,171800,155560,13000,13000,13000,13000,0
20240826,171700,155560,13000,13000,13000,13000,0
20240826,171600,155560,13000,13000,13000,13000,0
20240826,171500,155560,13000,13000,13000,13000,0
20240826,171400,155560,13000,13000,13000,13000,0
20240826,171300,155560,13000,13000,13000,13000,0
20240826,171200,155560,13000,13000,13000,13000,0
20240826,171100,155560,13000,13000,13000,13000,0
20240826,171000,155560,13000,13000,13000,13000,0
20240826,170900,155560,13000,13000,13000,13000,0
20240826,170800,155560,13000,13000,13000,13000,0
20240826,170700,155560,13000,13000,13000,13000,0
20240826,170600,155560,13000,13000,13000,13000,0
20240826,170500,155560,13000,13000,13000,13000,0
20240826,170400,155560,13000,13000,13000,13000,0
20240826,170300,155560,13000,13000,13000,13000,0
20240826,170200,155560,13000,13000,13000,13000,0
20240826,170100,155560,13000,13000,13000,13000,0
20240826,170000,155560,13000,13000,13000,13000,0
20240826,165900,155560,13000,13000,13000,13000,0
20240826,165800,155560,13000,13000,13000,13000,0
20240826,165700,155560,13000,13000,13000,13000,0
20240826,165600,155560,13000,13500,13500,13000,2
20240826,165500,155560,13000,13000,13000,13000,0
20240826,165400,155560,13000,13000,13000,13000,0
20240826,165300,155560,13000,13000,13000,13000,0
20240826,165200,155560,13000,13000,13000,13000,0
20240826,165100,155560,13000,13000,13000,13000,0
20240826,165000,155560,13000,13000,13000,13000,0
20240826,164900,155560,13000,13000,13000,13000,0
20240826,164800,155560,13000,13000,13000,13000,0
20240826,164700,155560,13000,13000,13000,13000,0
20240826,164600,155560,13000,13000,13000,13000,0
20240826,164500,155560,13000,13000,13000,13000,0
20240826,164400,155560,13000,13000,13000,13000,0
20240826,164300,155560,13000,13000,13000,13000,0
20240826,164200,155560,13000,13000,13000,13000,0
20240826,164100,155560,13000,13000,13000,13000,0
20240826,164000,155560,13000,13000,13000,13000,0
20240826,163900,155560,13000,13000,13000,13000,0
20240826,163800,155560,13000,13000,13000,13000,0
20240826,163700,155560,13000,13000,13000,13000,0
20240826,163600,155560,13000,13000,13000,13000,0
20240826,163500,155560,13000,13000,13000,13000,0
20240826,163400,155560,13000,13000,13000,13000,0
20240826,163300,155560,13000,13000,13000,13000,0
20240826,163200,155560,13000,13000,13000,13000,0
20240826,163100,155560,13000,13000,13000,13000,0
20240826,163000,155560,13000,13000,13000,13000,0
20240826,162900,155560,13000,13000,13000,13000,0
20240826,162800,155560,13000,13000,13000,13000,0
20240826,162700,155560,13000,13000,13000,13000,0
20240826,162600,155560,13000,13500,13500,13000,2
20240826,162500,155560,13000,13000,13000,13000,0
20240826,162400,155560,13000,13000,13000,13000,0
20240826,162300,155560,13000,13000,13000,13000,0
20240826,162200,155560,13000,13000,13000,13000,0
20240826,162100,155560,13000,13000,13000,13000,0
20240826,162000,155560,13000,13000,13000,13000,0
20240826,161900,155560,13000,13000,13000,13000,0
20240826,161800,155560,13000,13000,13000,13000,0
20240826,161700,155560,13000,13000,13000,13000,0
20240826,161600,155560,13000,13000,13000,13000,0
20240826,161500,155560,13000,13000,13000,13000,0
20240826,161400,155560,13000,13000,13000,13000,0
20240826,161300,155560,13000,13000,13000,13000,0
20240826,161200,155560,13000,13000,13000,13000,0
20240826,161100,155560,13000,13000,13000,13000,0
20240826,161000,155560,13000,13000,13000,13000,0
20240826,160900,155560,13000,13000,13000,13000,0
20240826,160800,155560,13000,13000,13000,13000,0
20240826,160700,155560,13000,13000,13000,13000,0
20240826,160600,155560,13000,13000,13000,13000,0
20240826,160500,155560,13000,13000,13000,13000,0
20240826,160400,155560,13000,13000,13000,13000,0
20240826,160300,155560,13000,13000,13000,13000,0
20240826,160200,155560,13000,13000,13000,13000,0
20240826,160100,155560,13000,13000,13000,13000,0
20240826,160000,155560,13000,13000,13000,13000,0
20240826,155900,155560,13000,13000,13000,13000,0
20240826,155800,155560,13000,13000,13000,13000,0
20240826,155700,155560,13000,13000,13000,13000,0
20240826,155600,155560,13000,13500,13500,13000,2
20240826,155500,155560,13000,13000,13000,13000,0
20240826,155400,155560,13000,13000,13000,13000,0
20240826,155300,155560,13000,13000,13000,13000,0
20240826,155200,155560,13000,13000,13000,13000,0
20240826,155100,155560,13000,13000,13000,13000,0
20240826,155000,155560,13000,13000,13000,13000,0
20240826,154900,155560,13000,13000,13000,13000,0
20240826,154800,155560,13000,13000,13000,13000,0
20240826,154700,155560,13000,13000,13000,13000,0
20240826,154600,155560,13000,13000,13000,13000,0
20240826,154500,155560,13000,13000,13000,13000,0
20240826,154400,155560,13000,13000,13000,13000,0
20240826,154300,155560,13000,13000,13000,13000,0
20240826,154200,155560,13000,13000,13000,13000,0
20240826,154100,155560,13000,13000,13000,13000,0
20240826,154000,155560,13000,13000,13000,13000,0
20240826,153900,155560,13000,13000,13000,13000,0
20240826,153800,155560,13000,13000,13000,13000,0
20240826,153700,155560,13000,13000,13000,13000,0
20240826,153600,155560,13000,13000,13000,13000,0
20240826,153500,155560,13000,13000,13000,13000,0
20240826,153400,155560,13000,13000,13000,13000,0
20240826,153300,155560,13000,13000,13000,13000,0
20240826,153200,155560,13000,13000,13000,13000,0
20240826,153100,155560,13000,13000,13000,13000,0
20240826,153000,155560,13000,13000,13000,13000,0
20240826,152900,155560,13000,13000,13000,13000,0
20240826,152800,155560,13000,13000,13000,13000,0
20240826,152700,155560,13000,13000,13000,13000,0
20240826,152600,155560,13000,13000,13000,13000,0
20240826,152500,155560,13000,13000,13000,13000,0
20240826,152400,155560,13000,13000,13000,13000,0
20240826,152300,155560,13000,13000,13000,13000,0
20240826,152200,155560,13000,13000,13000,13000,0
20240826,152100,155560,13000,13000,13000,13000,0
20240826,152000,155560,13000,13000,13000,13000,0
20240826,151900,155560,13000,13000,13000,13000,0
20240826,151800,155560,13000,13000,13000,13000,0
20240826,151700,155560,13000,13000,13000,13000,0
20240826,151600,155560,13000,13000,13000,13000,0
20240826,151500,155560,13000,13000,13000,13000,0
20240826,151400,155560,13000,13500,13500,13000,2
20240826,151300,129060,14000,14000,14000,14000,0
20240826,151200,129060,14000,14000,14000,14000,0
20240826,151100,129060,14000,14000,14000,14000,0
20240826,151000,129060,14000,14000,14000,14000,0
20240826,150900,129060,14000,14000,14000,14000,0
20240826,150800,129060,14000,14000,14000,14000,0
20240826,150700,129060,14000,14000,14000,14000,0
20240826,150600,129060,14000,14000,14000,14000,0
20240826,150500,129060,14000,14000,14000,14000,0
20240826,150400,129060,14000,14000,14000,14000,0
20240826,150300,129060,14000,14000,14000,14000,0
20240826,150200,129060,14000,14000,14000,14000,0
20240826,150100,129060,14000,14000,14000,14000,0
20240826,150000,129060,14000,14000,14000,14000,0
20240826,145900,129060,14000,14000,14000,14000,0
20240826,145800,129060,14000,14000,14000,14000,0
20240826,145700,129060,14000,14000,14000,14000,0
20240826,145600,129060,14000,14000,14000,14000,0
20240826,145500,129060,14000,14000,14000,14000,0
20240826,145400,129060,14000,14000,14000,14000,0
20240826,145300,129060,14000,14000,14000,14000,0
20240826,145200,129060,14000,14000,14000,14000,0
20240826,145100,129060,14000,14000,14000,14000,0
20240826,145000,129060,14000,14000,14000,14000,0
20240826,144900,129060,14000,14000,14000,14000,0
20240826,144800,129060,14000,14000,14000,14000,0
20240826,144700,129060,14000,14000,14000,14000,0
20240826,144600,129060,14000,14000,14000,14000,0
20240826,144500,129060,14000,14000,14000,14000,0
20240826,144400,129060,14000,14000,14000,14000,0
20240826,144300,129060,14000,14000,14000,14000,0
20240826,144200,129060,14000,14000,14000,14000,0
20240826,144100,129060,14000,14000,14000,14000,0
20240826,144000,129060,14000,14000,14000,14000,0
20240826,143900,129060,14000,14000,14000,14000,0
20240826,143800,129060,14000,14000,14000,14000,0
20240826,143700,129060,14000,14000,14000,14000,0
20240826,143600,129060,14000,14000,14000,14000,0
20240826,143500,129060,14000,14000,14000,14000,0
20240826,143400,129060,14000,14000,14000,14000,0
20240826,143300,129060,14000,14000,14000,14000,0
20240826,143200,129060,14000,14000,14000,14000,0
20240826,143100,129060,14000,14000,14000,14000,0
20240826,143000,129060,14000,14000,14000,14000,0
20240826,142900,129060,14000,14000,14000,14000,0
20240826,142800,129060,14000,14000,14000,14000,0
20240826,142700,129060,14000,14000,14000,14000,0
20240826,142600,129060,14000,14000,14000,14000,0
20240826,142500,129060,14000,14000,14000,14000,0
20240826,142400,129060,14000,14000,14000,14000,0
20240826,142300,129060,14000,14000,14000,14000,0
20240826,142200,129060,14000,14000,14000,14000,0
20240826,142100,129060,14000,14000,14000,14000,0
20240826,142000,129060,14000,14000,14000,14000,0
20240826,141900,129060,14000,14000,14000,14000,0
20240826,141800,129060,14000,14000,14000,14000,0
20240826,141700,129060,14000,14000,14000,14000,0
20240826,141600,129060,14000,14000,14000,14000,0
20240826,141500,129060,14000,14000,14000,14000,0
20240826,141400,129060,14000,14000,14000,14000,0
20240826,141300,129060,14000,14000,14000,14000,0
20240826,141200,129060,14000,14000,14000,14000,0
20240826,141100,129060,14000,14000,14000,14000,0
20240826,141000,129060,14000,14000,14000,14000,0
20240826,140900,129060,14000,14000,14000,14000,0
20240826,140800,129060,14000,14000,14000,14000,0
20240826,140700,129060,14000,14000,14000,14000,0
20240826,140600,129060,14000,14000,14000,14000,0
20240826,140500,129060,14000,14000,14000,14000,0
20240826,140400,129060,14000,14000,14000,14000,0
20240826,140300,129060,14000,14000,14000,14000,0
20240826,140200,129060,14000,14000,14000,14000,0
20240826,140100,129060,14000,14000,14000,14000,0
20240826,140000,129060,14000,14000,14000,14000,0
20240826,135900,129060,14000,14000,14000,14000,0
20240826,135800,129060,14000,14000,14000,14000,0
20240826,135700,129060,14000,14000,14000,14000,0
20240826,135600,129060,14000,14000,14000,14000,0
20240826,135500,129060,14000,14000,14000,14000,0
20240826,135400,129060,14000,14000,14000,14000,0
20240826,135300,129060,14000,14000,14000,14000,0
20240826,135200,129060,14000,14000,14000,14000,0
20240826,135100,129060,14000,14000,14000,14000,0
20240826,135000,129060,14000,14000,14000,14000,0
20240826,134900,129060,14000,14000,14000,14000,0
20240826,134800,129060,14000,14000,14000,14000,0
20240826,134700,129060,14000,14000,14000,14000,0
20240826,134600,129060,14000,14000,14000,14000,0
20240826,134500,129060,14000,14000,14000,14000,0
20240826,134400,129060,14000,14000,14000,14000,0
20240826,134300,129060,14000,14000,14000,14000,0
20240826,134200,129060,14000,14000,14000,14000,0
20240826,134100,129060,14000,14000,14000,14000,0
20240826,134000,129060,14000,14000,14000,14000,0
20240826,133900,129060,14000,14000,14000,14000,0
20240826,133800,129060,14000,14000,14000,14000,0
20240826,133700,129060,14000,14000,14000,14000,0
20240826,133600,129060,14000,14000,14000,14000,0
20240826,133500,129060,14000,14000,14000,14000,0
20240826,133400,129060,14000,14000,14000,14000,0
20240826,133300,129060,14000,14000,14000,14000,0
20240826,133200,129060,14000,14000,14000,14000,0
20240826,133100,129060,14000,14000,14000,14000,0
20240826,133000,129060,14000,14000,14000,14000,0
20240826,132900,129060,14000,14000,14000,14000,0
20240826,132800,129060,14000,14000,14000,14000,0
20240826,132700,129060,14000,14000,14000,14000,0
20240826,132600,129060,14000,14000,14000,14000,0
20240826,132500,129060,14000,14000,14000,14000,0
20240826,132400,129060,14000,14000,14000,14000,0
20240826,132300,129060,14000,14000,14000,14000,0
20240826,132200,129060,14000,14000,14000,14000,0
20240826,132100,129060,14000,14000,14000,14000,0
20240826,132000,129060,14000,14000,14000,14000,0
20240826,131900,129060,14000,14000,14000,14000,0
20240826,131800,129060,14000,14000,14000,14000,0
20240826,131700,129060,14000,14000,14000,14000,0
20240826,131600,129060,14000,14000,14000,14000,0
20240826,131500,129060,14000,14000,14000,14000,0
20240826,131400,129060,14000,14000,14000,14000,0
20240826,131300,129060,14000,14000,14000,14000,0
20240826,131200,129060,14000,14000,14000,14000,0
20240826,131100,129060,14000,14000,14000,14000,0
20240826,131000,129060,14000,14000,14000,14000,0
20240826,130900,129060,14000,14000,14000,14000,0
20240826,130800,129060,14000,14000,14000,14000,0
20240826,130700,129060,14000,14000,14000,14000,0
20240826,130600,129060,14000,14000,14000,14000,0
20240826,130500,129060,14000,14000,14000,14000,0
20240826,130400,129060,14000,14000,14000,14000,0
20240826,130300,129060,14000,14000,14000,14000,0
20240826,130200,129060,14000,14000,14000,14000,0
20240826,130100,129060,14000,14000,14000,14000,0
20240826,130000,129060,14000,14000,14000,14000,0
20240826,125900,129060,14000,14000,14000,14000,0
20240826,125800,129060,14000,14000,14000,14000,0
20240826,125700,129060,14000,14000,14000,14000,0
20240826,125600,129060,14000,14000,14000,14000,0
20240826,125500,129060,14000,14000,14000,14000,0
20240826,125400,129060,14000,14000,14000,14000,0
20240826,125300,129060,14000,14000,14000,14000,0
20240826,125200,129060,14000,14000,14000,14000,0
20240826,125100,129060,14000,14000,14000,14000,0
20240826,125000,129060,14000,14000,14000,14000,0
20240826,124900,129060,14000,14000,14000,14000,0
20240826,124800,129060,14000,14000,14000,14000,0
20240826,124700,129060,14000,14000,14000,14000,0
20240826,124600,129060,14000,14000,14000,14000,0
20240826,124500,129060,14000,14000,14000,14000,0
20240826,124400,129060,14000,14000,14000,14000,0
20240826,124300,129060,14000,14000,14000,14000,0
20240826,124200,129060,14000,14000,14000,14000,0
20240826,124100,129060,14000,14000,14000,14000,0
20240826,124000,129060,14000,14000,14000,14000,0
20240826,123900,129060,14000,14000,14000,14000,0
20240826,123800,129060,14000,13500,14000,13500,2
20240826,123700,101560,12510,12510,12510,12510,0
20240826,123600,101560,12510,12510,12510,12510,0
20240826,123500,101560,12510,12510,12510,12510,0
20240826,123400,101560,12510,12510,12510,12510,0
20240826,123300,101560,12510,12510,12510,12510,0
20240826,123200,101560,12510,12510,12510,12510,0
20240826,123100,101560,12510,12510,12510,12510,0
20240826,123000,101560,12510,12510,12510,12510,0
20240826,122900,101560,12510,12510,12510,12510,0
20240826,122800,101560,12510,12510,12510,12510,0
20240826,122700,101560,12510,12510,12510,12510,0
20240826,122600,101560,12510,12510,12510,12510,0
20240826,122500,101560,12510,12510,12510,12510,0
20240826,122400,101560,12510,12510,12510,12510,0
20240826,122300,101560,12510,12510,12510,12510,0
20240826,122200,101560,12510,12510,12510,12510,0
20240826,122100,101560,12510,12510,12510,12510,0
20240826,122000,101560,12510,12510,12510,12510,0
20240826,121900,101560,12510,12510,12510,12510,0
20240826,121800,101560,12510,12510,12510,12510,0
20240826,121700,101560,12510,12510,12510,12510,0
20240826,121600,101560,12510,12510,12510,12510,0
20240826,121500,101560,12510,12510,12510,12510,0
20240826,121400,101560,12510,12510,12510,12510,0
20240826,121300,101560,12510,12510,12510,12510,0
20240826,121200,101560,12510,12510,12510,12510,0
20240826,121100,101560,12510,12510,12510,12510,0
20240826,121000,101560,12510,12510,12510,12510,0
20240826,120900,101560,12510,12510,12510,12510,0
20240826,120800,101560,12510,12510,12510,12510,0
20240826,120700,101560,12510,12510,12510,12510,0
20240826,120600,101560,12510,12510,12510,12510,0
20240826,120500,101560,12510,12510,12510,12510,0
20240826,120400,101560,12510,12510,12510,12510,0
20240826,120300,101560,12510,12510,12510,12510,0
20240826,120200,101560,12510,12510,12510,12510,0
20240826,120100,101560,12510,12510,12510,12510,0
20240826,120000,101560,12510,12510,12510,12510,0
20240826,115900,101560,12510,12510,12510,12510,0
20240826,115800,101560,12510,12510,12510,12510,0
20240826,115700,101560,12510,12510,12510,12510,0
20240826,115600,101560,12510,12510,12510,12510,0
20240826,115500,101560,12510,12510,12510,12510,0
20240826,115400,101560,12510,12510,12510,12510,0
20240826,115300,101560,12510,12510,12510,12510,0
20240826,115200,101560,12510,12510,12510,12510,0
20240826,115100,101560,12510,12510,12510,12510,0
20240826,115000,101560,12510,12510,12510,12510,0
20240826,114900,101560,12510,12510,12510,12510,0
20240826,114800,101560,12510,12510,12510,12510,0
20240826,114700,101560,12510,12510,12510,12510,0
20240826,114600,101560,12510,12510,12510,12510,0
20240826,114500,101560,12510,12510,12510,12510,0
20240826,114400,101560,12510,12510,12510,12510,0
20240826,114300,101560,12510,12510,12510,12510,0
20240826,114200,101560,12510,12510,12510,12510,0
20240826,114100,101560,12510,12510,12510,12510,0
20240826,114000,101560,12510,12510,12510,12510,0
20240826,113900,101560,12510,12510,12510,12510,0
20240826,113800,101560,12510,12510,12510,12510,0
20240826,113700,101560,12510,12510,12510,12510,0
20240826,113600,101560,12510,12510,12510,12510,0
20240826,113500,101560,12510,12510,12510,12510,0
20240826,113400,101560,12510,12510,12510,12510,0
20240826,113300,101560,12510,12510,12510,12510,0
20240826,113200,101560,12510,12510,12510,12510,0
20240826,113100,101560,12510,12510,12510,12510,0
20240826,113000,101560,12510,12510,12510,12510,0
20240826,112900,101560,12510,12510,12510,12510,0
20240826,112800,101560,12510,12510,12510,12510,0
20240826,112700,101560,12510,12510,12510,12510,0
20240826,112600,101560,12510,12510,12510,12510,0
20240826,112500,101560,12510,12510,12510,12510,0
20240826,112400,101560,12510,12510,12510,12510,0
20240826,112300,101560,12510,12510,12510,12510,0
20240826,112200,101560,12510,12510,12510,12510,0
20240826,112100,101560,12510,12510,12510,12510,0
20240826,112000,101560,12510,12510,12510,12510,0
20240826,111900,101560,12510,12510,12510,12510,0
20240826,111800,101560,12510,12510,12510,12510,0
20240826,111700,101560,12510,12510,12510,12510,0
20240826,111600,101560,12510,12510,12510,12510,0
20240826,111500,101560,12510,12510,12510,12510,0
20240826,111400,101560,12510,12510,12510,12510,0
20240826,111300,101560,12510,12510,12510,12510,0
20240826,111200,101560,12510,12510,12510,12510,0
20240826,111100,101560,12510,12510,12510,12510,0
20240826,111000,101560,12510,12510,12510,12510,0
20240826,110900,101560,12510,12510,12510,12510,0
20240826,110800,101560,12510,12510,12510,12510,0
20240826,110700,101560,12510,12510,12510,12510,0
20240826,110600,101560,12510,12510,12510,12510,0
20240826,110500,101560,12510,12510,12510,12510,6
20240826,110400,26500,13000,13500,13500,13000,2
20240826,110300,0,14000,14000,14000,14000,0
20240826,110200,0,14000,14000,14000,14000,0
20240826,110100,0,14000,14000,14000,14000,0
20240826,110000,0,14000,14000,14000,14000,0
20240826,105900,0,14000,14000,14000,14000,0
20240826,105800,0,14000,14000,14000,14000,0
20240826,105700,0,14000,14000,14000,14000,0
20240826,105600,0,14000,14000,14000,14000,0
20240826,105500,0,14000,14000,14000,14000,0
20240826,105400,0,14000,14000,14000,14000,0
20240826,105300,0,14000,14000,14000,14000,0
20240826,105200,0,14000,14000,14000,14000,0
20240826,105100,0,14000,14000,14000,14000,0
20240826,105000,0,14000,14000,14000,14000,0
20240826,104900,0,14000,14000,14000,14000,0
20240826,104800,0,14000,14000,14000,14000,0
20240826,104700,0,14000,14000,14000,14000,0
20240826,104600,0,14000,14000,14000,14000,0
20240826,104500,0,14000,14000,14000,14000,0
20240826,104400,0,14000,14000,14000,14000,0
20240826,104300,0,14000,14000,14000,14000,0
20240826,104200,0,14000,14000,14000,14000,0
20240826,104100,0,14000,14000,14000,14000,0
20240826,104000,0,14000,14000,14000,14000,0
20240826,103900,0,14000,14000,14000,14000,0
20240826,103800,0,14000,14000,14000,14000,0
20240826,103700,0,14000,14000,14000,14000,0
20240826,103600,0,14000,14000,14000,14000,0
20240826,103500,0,14000,14000,14000,14000,0
20240826,103400,0,14000,14000,14000,14000,0
20240826,103300,0,14000,14000,14000,14000,0
20240826,103200,0,14000,14000,14000,14000,0
20240826,103100,0,14000,14000,14000,14000,0
20240826,103000,0,14000,14000,14000,14000,0
20240826,102900,0,14000,14000,14000,14000,0
20240826,102800,0,14000,14000,14000,14000,0
20240826,102700,0,14000,14000,14000,14000,0
20240826,102600,0,14000,14000,14000,14000,0
20240826,102500,0,14000,14000,14000,14000,0
20240826,102400,0,14000,14000,14000,14000,0
20240826,102300,0,14000,14000,14000,14000,0
20240826,102200,0,14000,14000,14000,14000,0
20240826,102100,0,14000,14000,14000,14000,0
20240826,102000,0,14000,14000,14000,14000,0
20240826,101900,0,14000,14000,14000,14000,0
20240826,101800,0,14000,14000,14000,14000,0
20240826,101700,0,14000,14000,14000,14000,0
20240826,101600,0,14000,14000,14000,14000,0
20240826,101500,0,14000,14000,14000,14000,0
20240826,101400,0,14000,14000,14000,14000,0
20240826,101300,0,14000,14000,14000,14000,0
20240826,101200,0,14000,14000,14000,14000,0
20240826,101100,0,14000,14000,14000,14000,0
20240826,101000,0,14000,14000,14000,14000,0
20240826,100900,0,14000,14000,14000,14000,0
20240826,100800,0,14000,14000,14000,14000,0
20240826,100700,0,14000,14000,14000,14000,0
20240826,100600,0,14000,14000,14000,14000,0
20240826,100500,0,14000,14000,14000,14000,0
20240826,100400,0,14000,14000,14000,14000,0
20240826,100300,0,14000,14000,14000,14000,0
20240826,100200,0,14000,14000,14000,14000,0
20240826,100100,0,14000,14000,14000,14000,0
20240826,100000,0,14000,14000,14000,14000,0
20240826,095900,0,14000,14000,14000,14000,0
20240826,095800,0,14000,14000,14000,14000,0
20240826,095700,0,14000,14000,14000,14000,0
20240826,095600,0,14000,14000,14000,14000,0
20240826,095500,0,14000,14000,14000,14000,0
20240826,095400,0,14000,14000,14000,14000,0
20240826,095300,0,14000,14000,14000,14000,0
20240826,095200,0,14000,14000,14000,14000,0
20240826,095100,0,14000,14000,14000,14000,0
20240826,095000,0,14000,14000,14000,14000,0
20240826,094900,0,14000,14000,14000,14000,0
20240826,094800,0,14000,14000,14000,14000,0
20240826,094700,0,14000,14000,14000,14000,0
20240826,094600,0,14000,14000,14000,14000,0
20240826,094500,0,14000,14000,14000,14000,0
20240826,094400,0,14000,14000,14000,14000,0
20240826,094300,0,14000,14000,14000,14000,0
20240826,094200,0,14000,14000,14000,14000,0
20240826,094100,0,14000,14000,14000,14000,0
20240826,094000,0,14000,14000,14000,14000,0
20240826,093900,0,14000,14000,14000,14000,0
20240826,093800,0,14000,14000,14000,14000,0
20240826,093700,0,14000,14000,14000,14000,0
20240826,093600,0,14000,14000,14000,14000,0
20240826,093500,0,14000,14000,14000,14000,0
20240826,093400,0,14000,14000,14000,14000,0
20240826,093300,0,14000,14000,14000,14000,0
20240826,093200,0,14000,14000,14000,14000,0
20240826,093100,0,14000,14000,14000,14000,0
20240826,093000,0,14000,14000,14000,14000,0
20240826,092900,0,14000,14000,14000,14000,0
20240826,092800,0,14000,14000,14000,14000,0
20240826,092700,0,14000,14000,14000,14000,0
20240826,092600,0,14000,14000,14000,14000,0
20240826,092500,0,14000,14000,14000,14000,0
20240826,092400,0,14000,14000,14000,14000,0
20240826,092300,0,14000,14000,14000,14000,0
20240826,092200,0,14000,14000,14000,14000,0
20240826,092100,0,14000,14000,14000,14000,0
20240826,092000,0,14000,14000,14000,14000,0
20240826,091900,0,14000,14000,14000,14000,0
20240826,091800,0,14000,14000,14000,14000,0
20240826,091700,0,14000,14000,14000,14000,0
20240826,091600,0,14000,14000,14000,14000,0
20240826,091500,0,14000,14000,14000,14000,0
20240826,091400,0,14000,14000,14000,14000,0
20240826,091300,0,14000,14000,14000,14000,0
20240826,091200,0,14000,14000,14000,14000,0
20240826,091100,0,14000,14000,14000,14000,0
20240826,091000,0,14000,14000,14000,14000,0
20240826,090900,0,14000,14000,14000,14000,0
20240826,090800,0,14000,14000,14000,14000,0
20240826,090700,0,14000,14000,14000,14000,0
20240826,090600,0,14000,14000,14000,14000,0
20240826,090500,0,14000,14000,14000,14000,0
20240826,090400,0,14000,14000,14000,14000,0
20240826,090300,0,14000,14000,14000,14000,0
20240826,090200,0,14000,14000,14000,14000,0
20240826,090100,0,14000,14000,14000,14000,0
20240826,090000,0,14000,14000,14000,14000,0