KissMeData/318660/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,210900,1684535,3200,3200,3200,3200,300
20240829,210800,1684535,3200,3200,3200,3200,0
20240829,210700,1684535,3200,3200,3200,3200,0
20240829,210600,1684535,3200,3200,3200,3200,0
20240829,210500,1684535,3200,3200,3200,3200,0
20240829,210400,1684535,3200,3200,3200,3200,0
20240829,210300,1684535,3200,3200,3200,3200,0
20240829,210200,1684535,3200,3200,3200,3200,0
20240829,210100,1684535,3200,3200,3200,3200,0
20240829,210000,1684535,3200,3200,3200,3200,0
20240829,205900,1684535,3200,3200,3200,3200,0
20240829,205800,1684535,3200,3200,3200,3200,0
20240829,205700,1684535,3200,3200,3200,3200,0
20240829,205600,1684535,3200,3200,3200,3200,0
20240829,205500,1684535,3200,3200,3200,3200,0
20240829,205400,1684535,3200,3200,3200,3200,0
20240829,205300,1684535,3200,3200,3200,3200,0
20240829,205200,1684535,3200,3200,3200,3200,0
20240829,205100,1684535,3200,3200,3200,3200,0
20240829,205000,1684535,3200,3200,3200,3200,0
20240829,204900,1684535,3200,3200,3200,3200,0
20240829,204800,1684535,3200,3200,3200,3200,0
20240829,204700,1684535,3200,3200,3200,3200,0
20240829,204600,1684535,3200,3200,3200,3200,0
20240829,204500,1684535,3200,3200,3200,3200,0
20240829,204400,1684535,3200,3200,3200,3200,0
20240829,204300,1684535,3200,3200,3200,3200,0
20240829,204200,1684535,3200,3200,3200,3200,0
20240829,204100,1684535,3200,3200,3200,3200,0
20240829,204000,1684535,3200,3200,3200,3200,0
20240829,203900,1684535,3200,3200,3200,3200,300
20240829,203800,1684535,3200,3200,3200,3200,0
20240829,203700,1684535,3200,3200,3200,3200,0
20240829,203600,1684535,3200,3200,3200,3200,0
20240829,203500,1684535,3200,3200,3200,3200,0
20240829,203400,1684535,3200,3200,3200,3200,0
20240829,203300,1684535,3200,3200,3200,3200,0
20240829,203200,1684535,3200,3200,3200,3200,0
20240829,203100,1684535,3200,3200,3200,3200,0
20240829,203000,1684535,3200,3200,3200,3200,0
20240829,202900,1684535,3200,3200,3200,3200,0
20240829,202800,1684535,3200,3200,3200,3200,0
20240829,202700,1684535,3200,3200,3200,3200,0
20240829,202600,1684535,3200,3200,3200,3200,0
20240829,202500,1684535,3200,3200,3200,3200,0
20240829,202400,1684535,3200,3200,3200,3200,0
20240829,202300,1684535,3200,3200,3200,3200,0
20240829,202200,1684535,3200,3200,3200,3200,0
20240829,202100,1684535,3200,3200,3200,3200,0
20240829,202000,1684535,3200,3200,3200,3200,0
20240829,201900,1684535,3200,3200,3200,3200,0
20240829,201800,1684535,3200,3200,3200,3200,0
20240829,201700,1684535,3200,3200,3200,3200,0
20240829,201600,1684535,3200,3200,3200,3200,0
20240829,201500,1684535,3200,3200,3200,3200,0
20240829,201400,1684535,3200,3200,3200,3200,0
20240829,201300,1684535,3200,3200,3200,3200,0
20240829,201200,1684535,3200,3200,3200,3200,0
20240829,201100,1684535,3200,3200,3200,3200,0
20240829,201000,1684535,3200,3200,3200,3200,0
20240829,200900,1684535,3200,3200,3200,3200,300
20240829,200800,1684535,3200,3200,3200,3200,0
20240829,200700,1684535,3200,3200,3200,3200,0
20240829,200600,1684535,3200,3200,3200,3200,0
20240829,200500,1684535,3200,3200,3200,3200,0
20240829,200400,1684535,3200,3200,3200,3200,0
20240829,200300,1684535,3200,3200,3200,3200,0
20240829,200200,1684535,3200,3200,3200,3200,0
20240829,200100,1684535,3200,3200,3200,3200,0
20240829,200000,1684535,3200,3200,3200,3200,0
20240829,195900,1684535,3200,3200,3200,3200,0
20240829,195800,1684535,3200,3200,3200,3200,0
20240829,195700,1684535,3200,3200,3200,3200,0
20240829,195600,1684535,3200,3200,3200,3200,0
20240829,195500,1684535,3200,3200,3200,3200,0
20240829,195400,1684535,3200,3200,3200,3200,0
20240829,195300,1684535,3200,3200,3200,3200,0
20240829,195200,1684535,3200,3200,3200,3200,0
20240829,195100,1684535,3200,3200,3200,3200,0
20240829,195000,1684535,3200,3200,3200,3200,0
20240829,194900,1684535,3200,3200,3200,3200,0
20240829,194800,1684535,3200,3200,3200,3200,0
20240829,194700,1684535,3200,3200,3200,3200,0
20240829,194600,1684535,3200,3200,3200,3200,0
20240829,194500,1684535,3200,3200,3200,3200,0
20240829,194400,1684535,3200,3200,3200,3200,0
20240829,194300,1684535,3200,3200,3200,3200,0
20240829,194200,1684535,3200,3200,3200,3200,0
20240829,194100,1684535,3200,3200,3200,3200,0
20240829,194000,1684535,3200,3200,3200,3200,0
20240829,193900,1684535,3200,3200,3200,3200,300
20240829,193800,1684535,3200,3200,3200,3200,0
20240829,193700,1684535,3200,3200,3200,3200,0
20240829,193600,1684535,3200,3200,3200,3200,0
20240829,193500,1684535,3200,3200,3200,3200,0
20240829,193400,1684535,3200,3200,3200,3200,0
20240829,193300,1684535,3200,3200,3200,3200,0
20240829,193200,1684535,3200,3200,3200,3200,0
20240829,193100,1684535,3200,3200,3200,3200,0
20240829,193000,1684535,3200,3200,3200,3200,0
20240829,192900,1684535,3200,3200,3200,3200,0
20240829,192800,1684535,3200,3200,3200,3200,0
20240829,192700,1684535,3200,3200,3200,3200,0
20240829,192600,1684535,3200,3200,3200,3200,0
20240829,192500,1684535,3200,3200,3200,3200,0
20240829,192400,1684535,3200,3200,3200,3200,0
20240829,192300,1684535,3200,3200,3200,3200,0
20240829,192200,1684535,3200,3200,3200,3200,0
20240829,192100,1684535,3200,3200,3200,3200,0
20240829,192000,1684535,3200,3200,3200,3200,0
20240829,191900,1684535,3200,3200,3200,3200,0
20240829,191800,1684535,3200,3200,3200,3200,0
20240829,191700,1684535,3200,3200,3200,3200,0
20240829,191600,1684535,3200,3200,3200,3200,0
20240829,191500,1684535,3200,3200,3200,3200,0
20240829,191400,1684535,3200,3200,3200,3200,0
20240829,191300,1684535,3200,3200,3200,3200,0
20240829,191200,1684535,3200,3200,3200,3200,0
20240829,191100,1684535,3200,3200,3200,3200,0
20240829,191000,1684535,3200,3200,3200,3200,0
20240829,190900,1684535,3200,3200,3200,3200,300
20240829,190800,1684535,3200,3200,3200,3200,0
20240829,190700,1684535,3200,3200,3200,3200,0
20240829,190600,1684535,3200,3200,3200,3200,0
20240829,190500,1684535,3200,3200,3200,3200,0
20240829,190400,1684535,3200,3200,3200,3200,0
20240829,190300,1684535,3200,3200,3200,3200,0
20240829,190200,1684535,3200,3200,3200,3200,0
20240829,190100,1684535,3200,3200,3200,3200,0
20240829,190000,1684535,3200,3200,3200,3200,0
20240829,185900,1684535,3200,3200,3200,3200,0
20240829,185800,1684535,3200,3200,3200,3200,0
20240829,185700,1684535,3200,3200,3200,3200,0
20240829,185600,1684535,3200,3200,3200,3200,0
20240829,185500,1684535,3200,3200,3200,3200,0
20240829,185400,1684535,3200,3200,3200,3200,0
20240829,185300,1684535,3200,3200,3200,3200,0
20240829,185200,1684535,3200,3200,3200,3200,0
20240829,185100,1684535,3200,3200,3200,3200,0
20240829,185000,1684535,3200,3200,3200,3200,0
20240829,184900,1684535,3200,3200,3200,3200,0
20240829,184800,1684535,3200,3200,3200,3200,0
20240829,184700,1684535,3200,3200,3200,3200,0
20240829,184600,1684535,3200,3200,3200,3200,0
20240829,184500,1684535,3200,3200,3200,3200,0
20240829,184400,1684535,3200,3200,3200,3200,0
20240829,184300,1684535,3200,3200,3200,3200,0
20240829,184200,1684535,3200,3200,3200,3200,0
20240829,184100,1684535,3200,3200,3200,3200,0
20240829,184000,1684535,3200,3200,3200,3200,0
20240829,183900,1684535,3200,3200,3200,3200,300
20240829,183800,1684535,3200,3200,3200,3200,0
20240829,183700,1684535,3200,3200,3200,3200,0
20240829,183600,1684535,3200,3200,3200,3200,0
20240829,183500,1684535,3200,3200,3200,3200,0
20240829,183400,1684535,3200,3200,3200,3200,0
20240829,183300,1684535,3200,3200,3200,3200,0
20240829,183200,1684535,3200,3200,3200,3200,0
20240829,183100,1684535,3200,3200,3200,3200,0
20240829,183000,1684535,3200,3200,3200,3200,0
20240829,182900,1684535,3200,3200,3200,3200,0
20240829,182800,1684535,3200,3200,3200,3200,0
20240829,182700,1684535,3200,3200,3200,3200,0
20240829,182600,1684535,3200,3200,3200,3200,0
20240829,182500,1684535,3200,3200,3200,3200,0
20240829,182400,1684535,3200,3200,3200,3200,0
20240829,182300,1684535,3200,3200,3200,3200,0
20240829,182200,1684535,3200,3200,3200,3200,0
20240829,182100,1684535,3200,3200,3200,3200,0
20240829,182000,1684535,3200,3200,3200,3200,0
20240829,181900,1684535,3200,3200,3200,3200,0
20240829,181800,1684535,3200,3200,3200,3200,0
20240829,181700,1684535,3200,3200,3200,3200,0
20240829,181600,1684535,3200,3200,3200,3200,0
20240829,181500,1684535,3200,3200,3200,3200,0
20240829,181400,1684535,3200,3200,3200,3200,0
20240829,181300,1684535,3200,3200,3200,3200,0
20240829,181200,1684535,3200,3200,3200,3200,0
20240829,181100,1684535,3200,3200,3200,3200,0
20240829,181000,1684535,3200,3200,3200,3200,0
20240829,180900,1684535,3200,3200,3200,3200,300
20240829,180800,1684535,3200,3200,3200,3200,0
20240829,180700,1684535,3200,3200,3200,3200,0
20240829,180600,1684535,3200,3200,3200,3200,0
20240829,180500,1684535,3200,3200,3200,3200,0
20240829,180400,1684535,3200,3200,3200,3200,0
20240829,180300,1684535,3200,3200,3200,3200,0
20240829,180200,1684535,3200,3200,3200,3200,0
20240829,180100,1684535,3200,3200,3200,3200,0
20240829,180000,1684535,3200,3200,3200,3200,0
20240829,175900,1684535,3200,3200,3200,3200,0
20240829,175800,1684535,3200,3200,3200,3200,0
20240829,175700,1684535,3200,3200,3200,3200,0
20240829,175600,1684535,3200,3200,3200,3200,0
20240829,175500,1684535,3200,3200,3200,3200,0
20240829,175400,1684535,3200,3200,3200,3200,0
20240829,175300,1684535,3200,3200,3200,3200,0
20240829,175200,1684535,3200,3200,3200,3200,0
20240829,175100,1684535,3200,3200,3200,3200,0
20240829,175000,1684535,3200,3200,3200,3200,0
20240829,174900,1684535,3200,3200,3200,3200,0
20240829,174800,1684535,3200,3200,3200,3200,0
20240829,174700,1684535,3200,3200,3200,3200,0
20240829,174600,1684535,3200,3200,3200,3200,0
20240829,174500,1684535,3200,3200,3200,3200,0
20240829,174400,1684535,3200,3200,3200,3200,0
20240829,174300,1684535,3200,3200,3200,3200,0
20240829,174200,1684535,3200,3200,3200,3200,0
20240829,174100,1684535,3200,3200,3200,3200,0
20240829,174000,1684535,3200,3200,3200,3200,0
20240829,173900,1684535,3200,3200,3200,3200,300
20240829,173800,1684535,3200,3200,3200,3200,0
20240829,173700,1684535,3200,3200,3200,3200,0
20240829,173600,1684535,3200,3200,3200,3200,0
20240829,173500,1684535,3200,3200,3200,3200,0
20240829,173400,1684535,3200,3200,3200,3200,0
20240829,173300,1684535,3200,3200,3200,3200,0
20240829,173200,1684535,3200,3200,3200,3200,0
20240829,173100,1684535,3200,3200,3200,3200,0
20240829,173000,1684535,3200,3200,3200,3200,0
20240829,172900,1684535,3200,3200,3200,3200,0
20240829,172800,1684535,3200,3200,3200,3200,0
20240829,172700,1684535,3200,3200,3200,3200,0
20240829,172600,1684535,3200,3200,3200,3200,0
20240829,172500,1684535,3200,3200,3200,3200,0
20240829,172400,1684535,3200,3200,3200,3200,0
20240829,172300,1684535,3200,3200,3200,3200,0
20240829,172200,1684535,3200,3200,3200,3200,0
20240829,172100,1684535,3200,3200,3200,3200,0
20240829,172000,1684535,3200,3200,3200,3200,0
20240829,171900,1684535,3200,3200,3200,3200,0
20240829,171800,1684535,3200,3200,3200,3200,0
20240829,171700,1684535,3200,3200,3200,3200,0
20240829,171600,1684535,3200,3200,3200,3200,0
20240829,171500,1684535,3200,3200,3200,3200,0
20240829,171400,1684535,3200,3200,3200,3200,0
20240829,171300,1684535,3200,3200,3200,3200,0
20240829,171200,1684535,3200,3200,3200,3200,0
20240829,171100,1684535,3200,3200,3200,3200,0
20240829,171000,1684535,3200,3200,3200,3200,0
20240829,170900,1684535,3200,3200,3200,3200,300
20240829,170800,1684535,3200,3200,3200,3200,0
20240829,170700,1684535,3200,3200,3200,3200,0
20240829,170600,1684535,3200,3200,3200,3200,0
20240829,170500,1684535,3200,3200,3200,3200,0
20240829,170400,1684535,3200,3200,3200,3200,0
20240829,170300,1684535,3200,3200,3200,3200,0
20240829,170200,1684535,3200,3200,3200,3200,0
20240829,170100,1684535,3200,3200,3200,3200,0
20240829,170000,1684535,3200,3200,3200,3200,0
20240829,165900,1684535,3200,3200,3200,3200,0
20240829,165800,1684535,3200,3200,3200,3200,0
20240829,165700,1684535,3200,3200,3200,3200,0
20240829,165600,1684535,3200,3200,3200,3200,0
20240829,165500,1684535,3200,3200,3200,3200,0
20240829,165400,1684535,3200,3200,3200,3200,0
20240829,165300,1684535,3200,3200,3200,3200,0
20240829,165200,1684535,3200,3200,3200,3200,0
20240829,165100,1684535,3200,3200,3200,3200,0
20240829,165000,1684535,3200,3200,3200,3200,0
20240829,164900,1684535,3200,3200,3200,3200,0
20240829,164800,1684535,3200,3200,3200,3200,0
20240829,164700,1684535,3200,3200,3200,3200,0
20240829,164600,1684535,3200,3200,3200,3200,0
20240829,164500,1684535,3200,3200,3200,3200,0
20240829,164400,1684535,3200,3200,3200,3200,0
20240829,164300,1684535,3200,3200,3200,3200,0
20240829,164200,1684535,3200,3200,3200,3200,0
20240829,164100,1684535,3200,3200,3200,3200,0
20240829,164000,1684535,3200,3200,3200,3200,0
20240829,163900,1684535,3200,3200,3200,3200,300
20240829,163800,1684535,3200,3200,3200,3200,0
20240829,163700,1684535,3200,3200,3200,3200,0
20240829,163600,1684535,3200,3200,3200,3200,0
20240829,163500,1684535,3200,3200,3200,3200,0
20240829,163400,1684535,3200,3200,3200,3200,0
20240829,163300,1684535,3200,3200,3200,3200,0
20240829,163200,1684535,3200,3200,3200,3200,0
20240829,163100,1684535,3200,3200,3200,3200,0
20240829,163000,1684535,3200,3200,3200,3200,0
20240829,162900,1684535,3200,3200,3200,3200,0
20240829,162800,1684535,3200,3200,3200,3200,0
20240829,162700,1684535,3200,3200,3200,3200,0
20240829,162600,1684535,3200,3200,3200,3200,0
20240829,162500,1684535,3200,3200,3200,3200,0
20240829,162400,1684535,3200,3200,3200,3200,0
20240829,162300,1684535,3200,3200,3200,3200,0
20240829,162200,1684535,3200,3200,3200,3200,0
20240829,162100,1684535,3200,3200,3200,3200,0
20240829,162000,1684535,3200,3200,3200,3200,0
20240829,161900,1684535,3200,3200,3200,3200,0
20240829,161800,1684535,3200,3200,3200,3200,0
20240829,161700,1684535,3200,3200,3200,3200,0
20240829,161600,1684535,3200,3200,3200,3200,0
20240829,161500,1684535,3200,3200,3200,3200,0
20240829,161400,1684535,3200,3200,3200,3200,0
20240829,161300,1684535,3200,3200,3200,3200,0
20240829,161200,1684535,3200,3200,3200,3200,0
20240829,161100,1684535,3200,3200,3200,3200,0
20240829,161000,1684535,3200,3200,3200,3200,0
20240829,160900,1684535,3200,3200,3200,3200,300
20240829,160800,1684535,3200,3200,3200,3200,0
20240829,160700,1684535,3200,3200,3200,3200,0
20240829,160600,1684535,3200,3200,3200,3200,0
20240829,160500,1684535,3200,3200,3200,3200,0
20240829,160400,1684535,3200,3200,3200,3200,0
20240829,160300,1684535,3200,3200,3200,3200,0
20240829,160200,1684535,3200,3200,3200,3200,0
20240829,160100,1684535,3200,3200,3200,3200,0
20240829,160000,1684535,3200,3200,3200,3200,0
20240829,155900,1684535,3200,3200,3200,3200,0
20240829,155800,1684535,3200,3200,3200,3200,0
20240829,155700,1684535,3200,3200,3200,3200,0
20240829,155600,1684535,3200,3200,3200,3200,0
20240829,155500,1684535,3200,3200,3200,3200,0
20240829,155400,1684535,3200,3200,3200,3200,0
20240829,155300,1684535,3200,3200,3200,3200,0
20240829,155200,1684535,3200,3200,3200,3200,0
20240829,155100,1684535,3200,3200,3200,3200,0
20240829,155000,1684535,3200,3200,3200,3200,0
20240829,154900,1684535,3200,3200,3200,3200,0
20240829,154800,1684535,3200,3200,3200,3200,0
20240829,154700,1684535,3200,3200,3200,3200,0
20240829,154600,1684535,3200,3200,3200,3200,0
20240829,154500,1684535,3200,3200,3200,3200,0
20240829,154400,1684535,3200,3200,3200,3200,0
20240829,154300,1684535,3200,3200,3200,3200,0
20240829,154200,1684535,3200,3200,3200,3200,0
20240829,154100,1684535,3200,3200,3200,3200,0
20240829,154000,1684535,3200,3200,3200,3200,0
20240829,153900,1684535,3200,3200,3200,3200,300
20240829,153800,1684535,3200,3200,3200,3200,0
20240829,153700,1684535,3200,3200,3200,3200,0
20240829,153600,1684535,3200,3200,3200,3200,0
20240829,153500,1684535,3200,3200,3200,3200,0
20240829,153400,1684535,3200,3200,3200,3200,0
20240829,153300,1684535,3200,3200,3200,3200,0
20240829,153200,1684535,3200,3200,3200,3200,0
20240829,153100,1684535,3200,3200,3200,3200,0
20240829,153000,1684535,3200,3200,3200,3200,0
20240829,152900,1684535,3200,3200,3200,3200,0
20240829,152800,1684535,3200,3200,3200,3200,0
20240829,152700,1684535,3200,3200,3200,3200,0
20240829,152600,1684535,3200,3200,3200,3200,0
20240829,152500,1684535,3200,3200,3200,3200,0
20240829,152400,1684535,3200,3200,3200,3200,0
20240829,152300,1684535,3200,3200,3200,3200,0
20240829,152200,1684535,3200,3200,3200,3200,0
20240829,152100,1684535,3200,3200,3200,3200,0
20240829,152000,1684535,3200,3200,3200,3200,0
20240829,151900,1684535,3200,3200,3200,3200,0
20240829,151800,1684535,3200,3200,3200,3200,0
20240829,151700,1684535,3200,3200,3200,3200,0
20240829,151600,1684535,3200,3200,3200,3200,0
20240829,151500,1684535,3200,3200,3200,3200,0
20240829,151400,1684535,3200,3200,3200,3200,0
20240829,151300,1684535,3200,3200,3200,3200,0
20240829,151200,1684535,3200,3200,3200,3200,0
20240829,151100,1684535,3200,3200,3200,3200,0
20240829,151000,1684535,3200,3200,3200,3200,0
20240829,150900,1684535,3200,3200,3200,3200,0
20240829,150800,1684535,3200,3200,3200,3200,0
20240829,150700,1684535,3200,3200,3200,3200,0
20240829,150600,1684535,3200,3200,3200,3200,0
20240829,150500,1684535,3200,3200,3200,3200,0
20240829,150400,1684535,3200,3200,3200,3200,0
20240829,150300,1684535,3200,3200,3200,3200,0
20240829,150200,1684535,3200,3200,3200,3200,0
20240829,150100,1684535,3200,3200,3200,3200,0
20240829,150000,1684535,3200,3200,3200,3200,0
20240829,145900,1684535,3200,3200,3200,3200,0
20240829,145800,1684535,3200,3200,3200,3200,0
20240829,145700,1684535,3200,3200,3200,3200,0
20240829,145600,1684535,3200,3200,3200,3200,0
20240829,145500,1684535,3200,3200,3200,3200,0
20240829,145400,1684535,3200,3200,3200,3200,0
20240829,145300,1684535,3200,3200,3200,3200,0
20240829,145200,1684535,3200,3200,3200,3200,0
20240829,145100,1684535,3200,3200,3200,3200,0
20240829,145000,1684535,3200,3200,3200,3200,0
20240829,144900,1684535,3200,3200,3200,3200,0
20240829,144800,1684535,3200,3200,3200,3200,0
20240829,144700,1684535,3200,3200,3200,3200,0
20240829,144600,1684535,3200,3200,3200,3200,0
20240829,144500,1684535,3200,3200,3200,3200,0
20240829,144400,1684535,3200,3200,3200,3200,0
20240829,144300,1684535,3200,3200,3200,3200,0
20240829,144200,1684535,3200,3200,3200,3200,0
20240829,144100,1684535,3200,3200,3200,3200,0
20240829,144000,1684535,3200,3200,3200,3200,0
20240829,143900,1684535,3200,3200,3200,3200,0
20240829,143800,1684535,3200,3200,3200,3200,0
20240829,143700,1684535,3200,3200,3200,3200,0
20240829,143600,1684535,3200,3200,3200,3200,0
20240829,143500,1684535,3200,3200,3200,3200,0
20240829,143400,1684535,3200,3200,3200,3200,0
20240829,143300,1684535,3200,3200,3200,3200,0
20240829,143200,1684535,3200,3200,3200,3200,0
20240829,143100,1684535,3200,3200,3200,3200,0
20240829,143000,1684535,3200,3200,3200,3200,0
20240829,142900,1684535,3200,3200,3200,3200,0
20240829,142800,1684535,3200,3200,3200,3200,0
20240829,142700,1684535,3200,3200,3200,3200,0
20240829,142600,1684535,3200,3200,3200,3200,0
20240829,142500,1684535,3200,3200,3200,3200,0
20240829,142400,1684535,3200,3200,3200,3200,0
20240829,142300,1684535,3200,3200,3200,3200,0
20240829,142200,1684535,3200,3200,3200,3200,0
20240829,142100,1684535,3200,3200,3200,3200,0
20240829,142000,1684535,3200,3200,3200,3200,0
20240829,141900,1684535,3200,3200,3200,3200,0
20240829,141800,1684535,3200,3200,3200,3200,0
20240829,141700,1684535,3200,3200,3200,3200,0
20240829,141600,1684535,3200,3200,3200,3200,0
20240829,141500,1684535,3200,3200,3200,3200,0
20240829,141400,1684535,3200,3200,3200,3200,0
20240829,141300,1684535,3200,3200,3200,3200,0
20240829,141200,1684535,3200,3200,3200,3200,0
20240829,141100,1684535,3200,3200,3200,3200,0
20240829,141000,1684535,3200,3200,3200,3200,0
20240829,140900,1684535,3200,3200,3200,3200,0
20240829,140800,1684535,3200,3200,3200,3200,0
20240829,140700,1684535,3200,3200,3200,3200,0
20240829,140600,1684535,3200,3200,3200,3200,0
20240829,140500,1684535,3200,3200,3200,3200,0
20240829,140400,1684535,3200,3200,3200,3200,300
20240829,140300,724535,3295,3295,3295,3295,0
20240829,140200,724535,3295,3295,3295,3295,0
20240829,140100,724535,3295,3295,3295,3295,0
20240829,140000,724535,3295,3295,3295,3295,0
20240829,135900,724535,3295,3295,3295,3295,0
20240829,135800,724535,3295,3295,3295,3295,0
20240829,135700,724535,3295,3295,3295,3295,0
20240829,135600,724535,3295,3295,3295,3295,0
20240829,135500,724535,3295,3295,3295,3295,0
20240829,135400,724535,3295,3295,3295,3295,0
20240829,135300,724535,3295,3295,3295,3295,0
20240829,135200,724535,3295,3295,3295,3295,0
20240829,135100,724535,3295,3295,3295,3295,0
20240829,135000,724535,3295,3295,3295,3295,0
20240829,134900,724535,3295,3295,3295,3295,0
20240829,134800,724535,3295,3295,3295,3295,0
20240829,134700,724535,3295,3295,3295,3295,0
20240829,134600,724535,3295,3295,3295,3295,0
20240829,134500,724535,3295,3295,3295,3295,0
20240829,134400,724535,3295,3295,3295,3295,0
20240829,134300,724535,3295,3295,3295,3295,0
20240829,134200,724535,3295,3295,3295,3295,0
20240829,134100,724535,3295,3295,3295,3295,0
20240829,134000,724535,3295,3295,3295,3295,0
20240829,133900,724535,3295,3295,3295,3295,0
20240829,133800,724535,3295,3295,3295,3295,0
20240829,133700,724535,3295,3295,3295,3295,0
20240829,133600,724535,3295,3295,3295,3295,0
20240829,133500,724535,3295,3295,3295,3295,0
20240829,133400,724535,3295,3295,3295,3295,0
20240829,133300,724535,3295,3295,3295,3295,0
20240829,133200,724535,3295,3295,3295,3295,0
20240829,133100,724535,3295,3295,3295,3295,0
20240829,133000,724535,3295,3295,3295,3295,0
20240829,132900,724535,3295,3295,3295,3295,0
20240829,132800,724535,3295,3295,3295,3295,0
20240829,132700,724535,3295,3295,3295,3295,0
20240829,132600,724535,3295,3295,3295,3295,0
20240829,132500,724535,3295,3295,3295,3295,0
20240829,132400,724535,3295,3295,3295,3295,0
20240829,132300,724535,3295,3295,3295,3295,0
20240829,132200,724535,3295,3295,3295,3295,0
20240829,132100,724535,3295,3295,3295,3295,0
20240829,132000,724535,3295,3295,3295,3295,0
20240829,131900,724535,3295,3295,3295,3295,0
20240829,131800,724535,3295,3295,3295,3295,0
20240829,131700,724535,3295,3295,3295,3295,0
20240829,131600,724535,3295,3295,3295,3295,0
20240829,131500,724535,3295,3295,3295,3295,0
20240829,131400,724535,3295,3295,3295,3295,0
20240829,131300,724535,3295,3295,3295,3295,0
20240829,131200,724535,3295,3295,3295,3295,0
20240829,131100,724535,3295,3295,3295,3295,0
20240829,131000,724535,3295,3295,3295,3295,0
20240829,130900,724535,3295,3295,3295,3295,0
20240829,130800,724535,3295,3295,3295,3295,0
20240829,130700,724535,3295,3295,3295,3295,0
20240829,130600,724535,3295,3295,3295,3295,0
20240829,130500,724535,3295,3295,3295,3295,0
20240829,130400,724535,3295,3295,3295,3295,0
20240829,130300,724535,3295,3295,3295,3295,0
20240829,130200,724535,3295,3295,3295,3295,0
20240829,130100,724535,3295,3295,3295,3295,0
20240829,130000,724535,3295,3295,3295,3295,0
20240829,125900,724535,3295,3295,3295,3295,0
20240829,125800,724535,3295,3295,3295,3295,0
20240829,125700,724535,3295,3295,3295,3295,0
20240829,125600,724535,3295,3295,3295,3295,0
20240829,125500,724535,3295,3295,3295,3295,0
20240829,125400,724535,3295,3295,3295,3295,0
20240829,125300,724535,3295,3295,3295,3295,0
20240829,125200,724535,3295,3295,3295,3295,0
20240829,125100,724535,3295,3295,3295,3295,0
20240829,125000,724535,3295,3295,3295,3295,0
20240829,124900,724535,3295,3295,3295,3295,0
20240829,124800,724535,3295,3295,3295,3295,0
20240829,124700,724535,3295,3295,3295,3295,0
20240829,124600,724535,3295,3295,3295,3295,0
20240829,124500,724535,3295,3295,3295,3295,0
20240829,124400,724535,3295,3295,3295,3295,0
20240829,124300,724535,3295,3295,3295,3295,0
20240829,124200,724535,3295,3295,3295,3295,0
20240829,124100,724535,3295,3295,3295,3295,0
20240829,124000,724535,3295,3295,3295,3295,0
20240829,123900,724535,3295,3295,3295,3295,0
20240829,123800,724535,3295,3295,3295,3295,0
20240829,123700,724535,3295,3295,3295,3295,0
20240829,123600,724535,3295,3295,3295,3295,0
20240829,123500,724535,3295,3295,3295,3295,0
20240829,123400,724535,3295,3295,3295,3295,0
20240829,123300,724535,3295,3295,3295,3295,0
20240829,123200,724535,3295,3295,3295,3295,0
20240829,123100,724535,3295,3295,3295,3295,0
20240829,123000,724535,3295,3295,3295,3295,0
20240829,122900,724535,3295,3295,3295,3295,0
20240829,122800,724535,3295,3295,3295,3295,0
20240829,122700,724535,3295,3295,3295,3295,0
20240829,122600,724535,3295,3295,3295,3295,0
20240829,122500,724535,3295,3295,3295,3295,0
20240829,122400,724535,3295,3295,3295,3295,0
20240829,122300,724535,3295,3295,3295,3295,0
20240829,122200,724535,3295,3295,3295,3295,0
20240829,122100,724535,3295,3295,3295,3295,0
20240829,122000,724535,3295,3295,3295,3295,0
20240829,121900,724535,3295,3295,3295,3295,0
20240829,121800,724535,3295,3295,3295,3295,0
20240829,121700,724535,3295,3295,3295,3295,0
20240829,121600,724535,3295,3295,3295,3295,0
20240829,121500,724535,3295,3295,3295,3295,0
20240829,121400,724535,3295,3295,3295,3295,0
20240829,121300,724535,3295,3295,3295,3295,0
20240829,121200,724535,3295,3295,3295,3295,0
20240829,121100,724535,3295,3295,3295,3295,0
20240829,121000,724535,3295,3295,3295,3295,0
20240829,120900,724535,3295,3295,3295,3295,0
20240829,120800,724535,3295,3295,3295,3295,0
20240829,120700,724535,3295,3295,3295,3295,0
20240829,120600,724535,3295,3295,3295,3295,0
20240829,120500,724535,3295,3295,3295,3295,0
20240829,120400,724535,3295,3295,3295,3295,0
20240829,120300,724535,3295,3295,3295,3295,0
20240829,120200,724535,3295,3295,3295,3295,0
20240829,120100,724535,3295,3295,3295,3295,0
20240829,120000,724535,3295,3295,3295,3295,0
20240829,115900,724535,3295,3295,3295,3295,0
20240829,115800,724535,3295,3295,3295,3295,0
20240829,115700,724535,3295,3295,3295,3295,0
20240829,115600,724535,3295,3295,3295,3295,0
20240829,115500,724535,3295,3295,3295,3295,0
20240829,115400,724535,3295,3295,3295,3295,0
20240829,115300,724535,3295,3295,3295,3295,0
20240829,115200,724535,3295,3295,3295,3295,0
20240829,115100,724535,3295,3295,3295,3295,0
20240829,115000,724535,3295,3295,3295,3295,0
20240829,114900,724535,3295,3295,3295,3295,0
20240829,114800,724535,3295,3295,3295,3295,0
20240829,114700,724535,3295,3295,3295,3295,0
20240829,114600,724535,3295,3295,3295,3295,0
20240829,114500,724535,3295,3295,3295,3295,0
20240829,114400,724535,3295,3295,3295,3295,0
20240829,114300,724535,3295,3295,3295,3295,0
20240829,114200,724535,3295,3295,3295,3295,0
20240829,114100,724535,3295,3295,3295,3295,0
20240829,114000,724535,3295,3295,3295,3295,0
20240829,113900,724535,3295,3295,3295,3295,0
20240829,113800,724535,3295,3295,3295,3295,0
20240829,113700,724535,3295,3295,3295,3295,0
20240829,113600,724535,3295,3295,3295,3295,0
20240829,113500,724535,3295,3295,3295,3295,0
20240829,113400,724535,3295,3295,3295,3295,0
20240829,113300,724535,3295,3295,3295,3295,0
20240829,113200,724535,3295,3295,3295,3295,0
20240829,113100,724535,3295,3295,3295,3295,0
20240829,113000,724535,3295,3295,3295,3295,0
20240829,112900,724535,3295,3295,3295,3295,0
20240829,112800,724535,3295,3295,3295,3295,0
20240829,112700,724535,3295,3295,3295,3295,0
20240829,112600,724535,3295,3295,3295,3295,0
20240829,112500,724535,3295,3295,3295,3295,0
20240829,112400,724535,3295,3295,3295,3295,0
20240829,112300,724535,3295,3295,3295,3295,0
20240829,112200,724535,3295,3295,3295,3295,0
20240829,112100,724535,3295,3295,3295,3295,0
20240829,112000,724535,3295,3295,3295,3295,0
20240829,111900,724535,3295,3295,3295,3295,0
20240829,111800,724535,3295,3295,3295,3295,0
20240829,111700,724535,3295,3295,3295,3295,0
20240829,111600,724535,3295,3295,3295,3295,0
20240829,111500,724535,3295,3295,3295,3295,0
20240829,111400,724535,3295,3295,3295,3295,0
20240829,111300,724535,3295,3295,3295,3295,0
20240829,111200,724535,3295,3295,3295,3295,0
20240829,111100,724535,3295,3295,3295,3295,0
20240829,111000,724535,3295,3295,3295,3295,0
20240829,110900,724535,3295,3295,3295,3295,0
20240829,110800,724535,3295,3200,3295,3200,91
20240829,110700,433240,3200,3190,3200,3190,105
20240829,110600,97270,3185,3185,3185,3185,8
20240829,110500,71790,3200,3200,3200,3200,0
20240829,110400,71790,3200,3200,3200,3200,0
20240829,110300,71790,3200,3200,3200,3200,0
20240829,110200,71790,3200,3200,3200,3200,0
20240829,110100,71790,3200,3200,3200,3200,0
20240829,110000,71790,3200,3200,3200,3200,0
20240829,105900,71790,3200,3200,3200,3200,0
20240829,105800,71790,3200,3200,3200,3200,0
20240829,105700,71790,3200,3200,3200,3200,0
20240829,105600,71790,3200,3200,3200,3200,0
20240829,105500,71790,3200,3200,3200,3200,0
20240829,105400,71790,3200,3200,3200,3200,0
20240829,105300,71790,3200,3200,3200,3200,0
20240829,105200,71790,3200,3200,3200,3200,0
20240829,105100,71790,3200,3200,3200,3200,0
20240829,105000,71790,3200,3200,3200,3200,0
20240829,104900,71790,3200,3200,3200,3200,0
20240829,104800,71790,3200,3200,3200,3200,0
20240829,104700,71790,3200,3200,3200,3200,0
20240829,104600,71790,3200,3200,3200,3200,0
20240829,104500,71790,3200,3200,3200,3200,0
20240829,104400,71790,3200,3200,3200,3200,0
20240829,104300,71790,3200,3200,3200,3200,0
20240829,104200,71790,3200,3200,3200,3200,0
20240829,104100,71790,3200,3200,3200,3200,0
20240829,104000,71790,3200,3200,3200,3200,0
20240829,103900,71790,3200,3200,3200,3200,0
20240829,103800,71790,3200,3200,3200,3200,0
20240829,103700,71790,3200,3200,3200,3200,0
20240829,103600,71790,3200,3200,3200,3200,0
20240829,103500,71790,3200,3200,3200,3200,0
20240829,103400,71790,3200,3200,3200,3200,0
20240829,103300,71790,3200,3200,3200,3200,0
20240829,103200,71790,3200,3200,3200,3200,0
20240829,103100,71790,3200,3200,3200,3200,0
20240829,103000,71790,3200,3200,3200,3200,0
20240829,102900,71790,3200,3200,3200,3200,0
20240829,102800,71790,3200,3200,3200,3200,0
20240829,102700,71790,3200,3200,3200,3200,0
20240829,102600,71790,3200,3200,3200,3200,0
20240829,102500,71790,3200,3200,3200,3200,0
20240829,102400,71790,3200,3200,3200,3200,0
20240829,102300,71790,3200,3200,3200,3200,0
20240829,102200,71790,3200,3200,3200,3200,0
20240829,102100,71790,3200,3200,3200,3200,0
20240829,102000,71790,3200,3200,3200,3200,0
20240829,101900,71790,3200,3200,3200,3200,0
20240829,101800,71790,3200,3200,3200,3200,0
20240829,101700,71790,3200,3200,3200,3200,0
20240829,101600,71790,3200,3200,3200,3200,0
20240829,101500,71790,3200,3200,3200,3200,0
20240829,101400,71790,3200,3200,3200,3200,0
20240829,101300,71790,3200,3200,3200,3200,0
20240829,101200,71790,3200,3200,3200,3200,0
20240829,101100,71790,3200,3200,3200,3200,0
20240829,101000,71790,3200,3200,3200,3200,0
20240829,100900,71790,3200,3200,3200,3200,0
20240829,100800,71790,3200,3200,3200,3200,0
20240829,100700,71790,3200,3200,3200,3200,0
20240829,100600,71790,3200,3200,3200,3200,0
20240829,100500,71790,3200,3200,3200,3200,0
20240829,100400,71790,3200,3200,3200,3200,0
20240829,100300,71790,3200,3200,3200,3200,0
20240829,100200,71790,3200,3200,3200,3200,0
20240829,100100,71790,3200,3200,3200,3200,0
20240829,100000,71790,3200,3200,3200,3200,0
20240829,095900,71790,3200,3200,3200,3200,0
20240829,095800,71790,3200,3200,3200,3200,0
20240829,095700,71790,3200,3200,3200,3200,0
20240829,095600,71790,3200,3200,3200,3200,0
20240829,095500,71790,3200,3200,3200,3200,0
20240829,095400,71790,3200,3200,3200,3200,0
20240829,095300,71790,3200,3200,3200,3200,0
20240829,095200,71790,3200,3200,3200,3200,0
20240829,095100,71790,3200,3200,3200,3200,0
20240829,095000,71790,3200,3200,3200,3200,0
20240829,094900,71790,3200,3200,3200,3200,0
20240829,094800,71790,3200,3200,3200,3200,0
20240829,094700,71790,3200,3200,3200,3200,0
20240829,094600,71790,3200,3200,3200,3200,0
20240829,094500,71790,3200,3200,3200,3200,0
20240829,094400,71790,3200,3200,3200,3200,0
20240829,094300,71790,3200,3200,3200,3200,0
20240829,094200,71790,3200,3200,3200,3200,0
20240829,094100,71790,3200,3200,3200,3200,0
20240829,094000,71790,3200,3200,3200,3200,0
20240829,093900,71790,3200,3200,3200,3200,0
20240829,093800,71790,3200,3200,3200,3200,0
20240829,093700,71790,3200,3200,3200,3200,0
20240829,093600,71790,3200,3200,3200,3200,1
20240829,093500,68590,3000,3000,3000,3000,0
20240829,093400,68590,3000,3000,3000,3000,0
20240829,093300,68590,3000,3000,3000,3000,0
20240829,093200,68590,3000,3000,3000,3000,0
20240829,093100,68590,3000,3000,3000,3000,10
20240829,093000,38590,3295,3295,3295,3295,0
20240829,092900,38590,3295,3295,3295,3295,0
20240829,092800,38590,3295,3295,3295,3295,0
20240829,092700,38590,3295,3295,3295,3295,0
20240829,092600,38590,3295,3295,3295,3295,0
20240829,092500,38590,3295,3295,3295,3295,0
20240829,092400,38590,3295,3295,3295,3295,0
20240829,092300,38590,3295,3295,3295,3295,0
20240829,092200,38590,3295,3295,3295,3295,0
20240829,092100,38590,3295,3295,3295,3295,0
20240829,092000,38590,3295,3295,3295,3295,0
20240829,091900,38590,3295,3295,3295,3295,0
20240829,091800,38590,3295,3295,3295,3295,0
20240829,091700,38590,3295,3295,3295,3295,0
20240829,091600,38590,3295,3295,3295,3295,0
20240829,091500,38590,3295,3295,3295,3295,0
20240829,091400,38590,3295,3295,3295,3295,0
20240829,091300,38590,3295,3295,3295,3295,0
20240829,091200,38590,3295,3295,3295,3295,0
20240829,091100,38590,3295,3200,3295,3200,12
20240829,091000,0,3275,3275,3275,3275,0
20240829,090900,0,3275,3275,3275,3275,0
20240829,090800,0,3275,3275,3275,3275,0
20240829,090700,0,3275,3275,3275,3275,0
20240829,090600,0,3275,3275,3275,3275,0
20240829,090500,0,3275,3275,3275,3275,0
20240829,090400,0,3275,3275,3275,3275,0
20240829,090300,0,3275,3275,3275,3275,0
20240829,090200,0,3275,3275,3275,3275,0
20240829,090100,0,3275,3275,3275,3275,0
20240829,090000,0,3275,3275,3275,3275,0