KissMeData/080470/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195000,27020440,4290,4290,4290,4290,99
20240830,194900,27020440,4290,4290,4290,4290,0
20240830,194800,27020440,4290,4290,4290,4290,0
20240830,194700,27020440,4290,4290,4290,4290,0
20240830,194600,27020440,4290,4290,4290,4290,0
20240830,194500,27020440,4290,4290,4290,4290,0
20240830,194400,27020440,4290,4290,4290,4290,0
20240830,194300,27020440,4290,4290,4290,4290,0
20240830,194200,27020440,4290,4290,4290,4290,0
20240830,194100,27020440,4290,4290,4290,4290,0
20240830,194000,27020440,4290,4290,4290,4290,0
20240830,193900,27020440,4290,4290,4290,4290,0
20240830,193800,27020440,4290,4290,4290,4290,0
20240830,193700,27020440,4290,4290,4290,4290,0
20240830,193600,27020440,4290,4290,4290,4290,0
20240830,193500,27020440,4290,4290,4290,4290,0
20240830,193400,27020440,4290,4290,4290,4290,0
20240830,193300,27020440,4290,4290,4290,4290,0
20240830,193200,27020440,4290,4290,4290,4290,0
20240830,193100,27020440,4290,4290,4290,4290,0
20240830,193000,27020440,4290,4290,4290,4290,0
20240830,192900,27020440,4290,4290,4290,4290,0
20240830,192800,27020440,4290,4290,4290,4290,0
20240830,192700,27020440,4290,4290,4290,4290,0
20240830,192600,27020440,4290,4290,4290,4290,0
20240830,192500,27020440,4290,4290,4290,4290,0
20240830,192400,27020440,4290,4290,4290,4290,0
20240830,192300,27020440,4290,4290,4290,4290,0
20240830,192200,27020440,4290,4290,4290,4290,0
20240830,192100,27020440,4290,4290,4290,4290,0
20240830,192000,27020440,4290,4290,4290,4290,99
20240830,191900,27020440,4290,4290,4290,4290,0
20240830,191800,27020440,4290,4290,4290,4290,0
20240830,191700,27020440,4290,4290,4290,4290,0
20240830,191600,27020440,4290,4290,4290,4290,0
20240830,191500,27020440,4290,4290,4290,4290,0
20240830,191400,27020440,4290,4290,4290,4290,0
20240830,191300,27020440,4290,4290,4290,4290,0
20240830,191200,27020440,4290,4290,4290,4290,0
20240830,191100,27020440,4290,4290,4290,4290,0
20240830,191000,27020440,4290,4290,4290,4290,0
20240830,190900,27020440,4290,4290,4290,4290,0
20240830,190800,27020440,4290,4290,4290,4290,0
20240830,190700,27020440,4290,4290,4290,4290,0
20240830,190600,27020440,4290,4290,4290,4290,0
20240830,190500,27020440,4290,4290,4290,4290,0
20240830,190400,27020440,4290,4290,4290,4290,0
20240830,190300,27020440,4290,4290,4290,4290,0
20240830,190200,27020440,4290,4290,4290,4290,0
20240830,190100,27020440,4290,4290,4290,4290,0
20240830,190000,27020440,4290,4290,4290,4290,0
20240830,185900,27020440,4290,4290,4290,4290,0
20240830,185800,27020440,4290,4290,4290,4290,0
20240830,185700,27020440,4290,4290,4290,4290,0
20240830,185600,27020440,4290,4290,4290,4290,0
20240830,185500,27020440,4290,4290,4290,4290,0
20240830,185400,27020440,4290,4290,4290,4290,0
20240830,185300,27020440,4290,4290,4290,4290,0
20240830,185200,27020440,4290,4290,4290,4290,0
20240830,185100,27020440,4290,4290,4290,4290,0
20240830,185000,27020440,4290,4290,4290,4290,99
20240830,184900,27020440,4290,4290,4290,4290,0
20240830,184800,27020440,4290,4290,4290,4290,0
20240830,184700,27020440,4290,4290,4290,4290,0
20240830,184600,27020440,4290,4290,4290,4290,0
20240830,184500,27020440,4290,4290,4290,4290,0
20240830,184400,27020440,4290,4290,4290,4290,0
20240830,184300,27020440,4290,4290,4290,4290,0
20240830,184200,27020440,4290,4290,4290,4290,0
20240830,184100,27020440,4290,4290,4290,4290,0
20240830,184000,27020440,4290,4290,4290,4290,0
20240830,183900,27020440,4290,4290,4290,4290,0
20240830,183800,27020440,4290,4290,4290,4290,0
20240830,183700,27020440,4290,4290,4290,4290,0
20240830,183600,27020440,4290,4290,4290,4290,0
20240830,183500,27020440,4290,4290,4290,4290,0
20240830,183400,27020440,4290,4290,4290,4290,0
20240830,183300,27020440,4290,4290,4290,4290,0
20240830,183200,27020440,4290,4290,4290,4290,0
20240830,183100,27020440,4290,4290,4290,4290,0
20240830,183000,27020440,4290,4290,4290,4290,0
20240830,182900,27020440,4290,4290,4290,4290,0
20240830,182800,27020440,4290,4290,4290,4290,0
20240830,182700,27020440,4290,4290,4290,4290,0
20240830,182600,27020440,4290,4290,4290,4290,0
20240830,182500,27020440,4290,4290,4290,4290,0
20240830,182400,27020440,4290,4290,4290,4290,0
20240830,182300,27020440,4290,4290,4290,4290,0
20240830,182200,27020440,4290,4290,4290,4290,0
20240830,182100,27020440,4290,4290,4290,4290,0
20240830,182000,27020440,4290,4290,4290,4290,99
20240830,181900,27020440,4290,4290,4290,4290,0
20240830,181800,27020440,4290,4290,4290,4290,0
20240830,181700,27020440,4290,4290,4290,4290,0
20240830,181600,27020440,4290,4290,4290,4290,0
20240830,181500,27020440,4290,4290,4290,4290,0
20240830,181400,27020440,4290,4290,4290,4290,0
20240830,181300,27020440,4290,4290,4290,4290,0
20240830,181200,27020440,4290,4290,4290,4290,0
20240830,181100,27020440,4290,4290,4290,4290,0
20240830,181000,27020440,4290,4290,4290,4290,0
20240830,180900,27020440,4290,4290,4290,4290,0
20240830,180800,27020440,4290,4290,4290,4290,0
20240830,180700,27020440,4290,4290,4290,4290,0
20240830,180600,27020440,4290,4290,4290,4290,0
20240830,180500,27020440,4290,4290,4290,4290,0
20240830,180400,27020440,4290,4290,4290,4290,0
20240830,180300,27020440,4290,4290,4290,4290,0
20240830,180200,27020440,4290,4290,4290,4290,0
20240830,180100,27020440,4290,4290,4290,4290,0
20240830,180000,27020440,4290,4290,4290,4290,0
20240830,175900,27020440,4290,4290,4290,4290,0
20240830,175800,27020440,4290,4290,4290,4290,0
20240830,175700,27020440,4290,4290,4290,4290,0
20240830,175600,27020440,4290,4290,4290,4290,0
20240830,175500,27020440,4290,4290,4290,4290,0
20240830,175400,27020440,4290,4290,4290,4290,0
20240830,175300,27020440,4290,4290,4290,4290,0
20240830,175200,27020440,4290,4290,4290,4290,0
20240830,175100,27020440,4290,4290,4290,4290,0
20240830,175000,27020440,4290,4290,4290,4290,99
20240830,174900,27020440,4290,4290,4290,4290,0
20240830,174800,27020440,4290,4290,4290,4290,0
20240830,174700,27020440,4290,4290,4290,4290,0
20240830,174600,27020440,4290,4290,4290,4290,0
20240830,174500,27020440,4290,4290,4290,4290,0
20240830,174400,27020440,4290,4290,4290,4290,0
20240830,174300,27020440,4290,4290,4290,4290,0
20240830,174200,27020440,4290,4290,4290,4290,0
20240830,174100,27020440,4290,4290,4290,4290,0
20240830,174000,27020440,4290,4290,4290,4290,0
20240830,173900,27020440,4290,4290,4290,4290,0
20240830,173800,27020440,4290,4290,4290,4290,0
20240830,173700,27020440,4290,4290,4290,4290,0
20240830,173600,27020440,4290,4290,4290,4290,0
20240830,173500,27020440,4290,4290,4290,4290,0
20240830,173400,27020440,4290,4290,4290,4290,0
20240830,173300,27020440,4290,4290,4290,4290,0
20240830,173200,27020440,4290,4290,4290,4290,0
20240830,173100,27020440,4290,4290,4290,4290,0
20240830,173000,27020440,4290,4290,4290,4290,0
20240830,172900,27020440,4290,4290,4290,4290,0
20240830,172800,27020440,4290,4290,4290,4290,0
20240830,172700,27020440,4290,4290,4290,4290,0
20240830,172600,27020440,4290,4290,4290,4290,0
20240830,172500,27020440,4290,4290,4290,4290,0
20240830,172400,27020440,4290,4290,4290,4290,0
20240830,172300,27020440,4290,4290,4290,4290,0
20240830,172200,27020440,4290,4290,4290,4290,0
20240830,172100,27020440,4290,4290,4290,4290,0
20240830,172000,27020440,4290,4290,4290,4290,99
20240830,171900,27020440,4290,4290,4290,4290,0
20240830,171800,27020440,4290,4290,4290,4290,0
20240830,171700,27020440,4290,4290,4290,4290,0
20240830,171600,27020440,4290,4290,4290,4290,0
20240830,171500,27020440,4290,4290,4290,4290,0
20240830,171400,27020440,4290,4290,4290,4290,0
20240830,171300,27020440,4290,4290,4290,4290,0
20240830,171200,27020440,4290,4290,4290,4290,0
20240830,171100,27020440,4290,4290,4290,4290,0
20240830,171000,27020440,4290,4290,4290,4290,0
20240830,170900,27020440,4290,4290,4290,4290,0
20240830,170800,27020440,4290,4290,4290,4290,0
20240830,170700,27020440,4290,4290,4290,4290,0
20240830,170600,27020440,4290,4290,4290,4290,0
20240830,170500,27020440,4290,4290,4290,4290,0
20240830,170400,27020440,4290,4290,4290,4290,0
20240830,170300,27020440,4290,4290,4290,4290,0
20240830,170200,27020440,4290,4290,4290,4290,0
20240830,170100,27020440,4290,4290,4290,4290,0
20240830,170000,27020440,4290,4290,4290,4290,0
20240830,165900,27020440,4290,4290,4290,4290,0
20240830,165800,27020440,4290,4290,4290,4290,0
20240830,165700,27020440,4290,4290,4290,4290,0
20240830,165600,27020440,4290,4290,4290,4290,0
20240830,165500,27020440,4290,4290,4290,4290,0
20240830,165400,27020440,4290,4290,4290,4290,0
20240830,165300,27020440,4290,4290,4290,4290,0
20240830,165200,27020440,4290,4290,4290,4290,0
20240830,165100,27020440,4290,4290,4290,4290,0
20240830,165000,27020440,4290,4290,4290,4290,99
20240830,164900,27020440,4290,4290,4290,4290,0
20240830,164800,27020440,4290,4290,4290,4290,0
20240830,164700,27020440,4290,4290,4290,4290,0
20240830,164600,27020440,4290,4290,4290,4290,0
20240830,164500,27020440,4290,4290,4290,4290,0
20240830,164400,27020440,4290,4290,4290,4290,0
20240830,164300,27020440,4290,4290,4290,4290,0
20240830,164200,27020440,4290,4290,4290,4290,0
20240830,164100,27020440,4290,4290,4290,4290,0
20240830,164000,27020440,4290,4290,4290,4290,0
20240830,163900,27020440,4290,4290,4290,4290,0
20240830,163800,27020440,4290,4290,4290,4290,0
20240830,163700,27020440,4290,4290,4290,4290,0
20240830,163600,27020440,4290,4290,4290,4290,0
20240830,163500,27020440,4290,4290,4290,4290,0
20240830,163400,27020440,4290,4290,4290,4290,0
20240830,163300,27020440,4290,4290,4290,4290,0
20240830,163200,27020440,4290,4290,4290,4290,0
20240830,163100,27020440,4290,4290,4290,4290,0
20240830,163000,27020440,4290,4290,4290,4290,0
20240830,162900,27020440,4290,4290,4290,4290,0
20240830,162800,27020440,4290,4290,4290,4290,0
20240830,162700,27020440,4290,4290,4290,4290,0
20240830,162600,27020440,4290,4290,4290,4290,0
20240830,162500,27020440,4290,4290,4290,4290,0
20240830,162400,27020440,4290,4290,4290,4290,0
20240830,162300,27020440,4290,4290,4290,4290,0
20240830,162200,27020440,4290,4290,4290,4290,0
20240830,162100,27020440,4290,4290,4290,4290,0
20240830,162000,27020440,4290,4290,4290,4290,99
20240830,161900,27020440,4290,4290,4290,4290,0
20240830,161800,27020440,4290,4290,4290,4290,0
20240830,161700,27020440,4290,4290,4290,4290,0
20240830,161600,27020440,4290,4290,4290,4290,0
20240830,161500,27020440,4290,4290,4290,4290,0
20240830,161400,27020440,4290,4290,4290,4290,0
20240830,161300,27020440,4290,4290,4290,4290,0
20240830,161200,27020440,4290,4290,4290,4290,0
20240830,161100,27020440,4290,4290,4290,4290,0
20240830,161000,27020440,4290,4290,4290,4290,0
20240830,160900,27020440,4290,4290,4290,4290,0
20240830,160800,27020440,4290,4290,4290,4290,0
20240830,160700,27020440,4290,4290,4290,4290,0
20240830,160600,27020440,4290,4290,4290,4290,0
20240830,160500,27020440,4290,4290,4290,4290,0
20240830,160400,27020440,4290,4290,4290,4290,0
20240830,160300,27020440,4290,4290,4290,4290,0
20240830,160200,27020440,4290,4290,4290,4290,0
20240830,160100,27020440,4290,4290,4290,4290,0
20240830,160000,27020440,4290,4290,4290,4290,0
20240830,155900,27020440,4290,4290,4290,4290,0
20240830,155800,27020440,4290,4290,4290,4290,0
20240830,155700,27020440,4290,4290,4290,4290,0
20240830,155600,27020440,4290,4290,4290,4290,0
20240830,155500,27020440,4290,4290,4290,4290,0
20240830,155400,27020440,4290,4290,4290,4290,0
20240830,155300,27020440,4290,4290,4290,4290,0
20240830,155200,27020440,4290,4290,4290,4290,0
20240830,155100,27020440,4290,4290,4290,4290,0
20240830,155000,27020440,4290,4290,4290,4290,99
20240830,154900,27020440,4290,4290,4290,4290,0
20240830,154800,27020440,4290,4290,4290,4290,0
20240830,154700,27020440,4290,4290,4290,4290,0
20240830,154600,27020440,4290,4290,4290,4290,0
20240830,154500,27020440,4290,4290,4290,4290,0
20240830,154400,27020440,4290,4290,4290,4290,0
20240830,154300,27020440,4290,4290,4290,4290,0
20240830,154200,27020440,4290,4290,4290,4290,0
20240830,154100,27020440,4290,4290,4290,4290,0
20240830,154000,27020440,4290,4290,4290,4290,0
20240830,153900,27020440,4290,4290,4290,4290,0
20240830,153800,27020440,4290,4290,4290,4290,0
20240830,153700,27020440,4290,4290,4290,4290,0
20240830,153600,27020440,4290,4290,4290,4290,0
20240830,153500,27020440,4290,4290,4290,4290,0
20240830,153400,27020440,4290,4290,4290,4290,0
20240830,153300,27020440,4290,4290,4290,4290,0
20240830,153200,27020440,4290,4290,4290,4290,0
20240830,153100,27020440,4290,4290,4290,4290,0
20240830,153000,27020440,4290,4290,4290,4290,99
20240830,152900,26595730,4260,4260,4260,4260,0
20240830,152800,26595730,4260,4260,4260,4260,0
20240830,152700,26595730,4260,4260,4260,4260,0
20240830,152600,26595730,4260,4260,4260,4260,0
20240830,152500,26595730,4260,4260,4260,4260,0
20240830,152400,26595730,4260,4260,4260,4260,0
20240830,152300,26595730,4260,4260,4260,4260,0
20240830,152200,26595730,4260,4260,4260,4260,0
20240830,152100,26595730,4260,4260,4260,4260,0
20240830,152000,26595730,4260,4260,4260,4260,0
20240830,151900,26595730,4260,4260,4260,4260,56
20240830,151800,26357170,4285,4285,4285,4285,0
20240830,151700,26357170,4285,4285,4285,4285,0
20240830,151600,26357170,4285,4285,4285,4285,0
20240830,151500,26357170,4285,4285,4285,4285,10
20240830,151400,26314320,4295,4295,4295,4295,0
20240830,151300,26314320,4295,4295,4295,4295,0
20240830,151200,26314320,4295,4295,4295,4295,0
20240830,151100,26314320,4295,4295,4295,4295,0
20240830,151000,26314320,4295,4295,4295,4295,0
20240830,150900,26314320,4295,4295,4295,4295,0
20240830,150800,26314320,4295,4295,4295,4295,0
20240830,150700,26314320,4295,4290,4295,4290,24
20240830,150600,26211250,4290,4290,4290,4290,0
20240830,150500,26211250,4290,4290,4290,4290,0
20240830,150400,26211250,4290,4290,4290,4290,0
20240830,150300,26211250,4290,4290,4290,4290,0
20240830,150200,26211250,4290,4290,4290,4290,0
20240830,150100,26211250,4290,4290,4290,4290,0
20240830,150000,26211250,4290,4290,4290,4290,0
20240830,145900,26211250,4290,4290,4290,4290,0
20240830,145800,26211250,4290,4290,4290,4290,0
20240830,145700,26211250,4290,4290,4290,4290,0
20240830,145600,26211250,4290,4290,4290,4290,0
20240830,145500,26211250,4290,4290,4290,4290,0
20240830,145400,26211250,4290,4290,4290,4290,0
20240830,145300,26211250,4290,4290,4290,4290,2
20240830,145200,26202670,4290,4290,4290,4290,6
20240830,145100,26176930,4260,4260,4260,4260,0
20240830,145000,26176930,4260,4260,4260,4260,0
20240830,144900,26176930,4260,4260,4260,4260,0
20240830,144800,26176930,4260,4280,4280,4260,436
20240830,144700,24314750,4290,4290,4290,4290,0
20240830,144600,24314750,4290,4290,4290,4290,0
20240830,144500,24314750,4290,4290,4290,4290,1
20240830,144400,24310460,4290,4290,4290,4290,1
20240830,144300,24306170,4290,4290,4290,4290,0
20240830,144200,24306170,4290,4290,4290,4290,0
20240830,144100,24306170,4290,4290,4290,4290,0
20240830,144000,24306170,4290,4290,4290,4290,0
20240830,143900,24306170,4290,4290,4290,4290,0
20240830,143800,24306170,4290,4290,4290,4290,0
20240830,143700,24306170,4290,4290,4290,4290,0
20240830,143600,24306170,4290,4290,4290,4290,0
20240830,143500,24306170,4290,4290,4290,4290,0
20240830,143400,24306170,4290,4295,4295,4290,2
20240830,143300,24297585,4280,4280,4280,4280,0
20240830,143200,24297585,4280,4280,4280,4280,0
20240830,143100,24297585,4280,4280,4280,4280,0
20240830,143000,24297585,4280,4280,4280,4280,0
20240830,142900,24297585,4280,4280,4280,4280,10
20240830,142800,24254785,4285,4285,4285,4285,7
20240830,142700,24224790,4285,4285,4285,4285,0
20240830,142600,24224790,4285,4285,4285,4285,7
20240830,142500,24194795,4290,4290,4290,4290,3
20240830,142400,24181925,4290,4290,4290,4290,0
20240830,142300,24181925,4290,4290,4290,4290,13
20240830,142200,24126155,4285,4285,4285,4285,7
20240830,142100,24096160,4285,4285,4285,4285,6
20240830,142000,24070450,4285,4285,4285,4285,0
20240830,141900,24070450,4285,4285,4285,4285,7
20240830,141800,24040455,4290,4290,4290,4290,974
20240830,141700,19861995,4290,4290,4290,4290,0
20240830,141600,19861995,4290,4290,4290,4290,7
20240830,141500,19831965,4290,4290,4290,4290,7
20240830,141400,19801935,4290,4290,4290,4290,0
20240830,141300,19801935,4290,4290,4290,4290,7
20240830,141200,19771905,4290,4290,4290,4290,12
20240830,141100,19720425,4290,4290,4290,4290,0
20240830,141000,19720425,4290,4290,4290,4290,7
20240830,140900,19690395,4290,4290,4290,4290,7
20240830,140800,19660365,4290,4290,4290,4290,0
20240830,140700,19660365,4290,4295,4295,4290,10
20240830,140600,19617450,4290,4290,4290,4290,7
20240830,140500,19587420,4290,4290,4290,4290,0
20240830,140400,19587420,4290,4290,4290,4290,6
20240830,140300,19561680,4290,4290,4290,4290,7
20240830,140200,19531650,4290,4290,4290,4290,7
20240830,140100,19501620,4290,4290,4290,4290,0
20240830,140000,19501620,4290,4290,4290,4290,7
20240830,135900,19471590,4290,4290,4290,4290,7
20240830,135800,19441560,4290,4290,4290,4290,1
20240830,135700,19437270,4290,4290,4290,4290,7
20240830,135600,19407240,4290,4290,4290,4290,0
20240830,135500,19407240,4290,4290,4290,4290,10
20240830,135400,19364340,4290,4290,4290,4290,4
20240830,135300,19347180,4290,4290,4290,4290,0
20240830,135200,19347180,4290,4290,4290,4290,0
20240830,135100,19347180,4290,4290,4290,4290,0
20240830,135000,19347180,4290,4290,4290,4290,0
20240830,134900,19347180,4290,4290,4290,4290,0
20240830,134800,19347180,4290,4290,4290,4290,0
20240830,134700,19347180,4290,4290,4290,4290,0
20240830,134600,19347180,4290,4290,4290,4290,0
20240830,134500,19347180,4290,4290,4290,4290,0
20240830,134400,19347180,4290,4290,4290,4290,0
20240830,134300,19347180,4290,4290,4290,4290,5
20240830,134200,19325730,4290,4290,4290,4290,3
20240830,134100,19312860,4290,4290,4290,4290,2
20240830,134000,19304280,4290,4290,4290,4290,0
20240830,133900,19304280,4290,4290,4290,4290,0
20240830,133800,19304280,4290,4290,4290,4290,0
20240830,133700,19304280,4290,4290,4290,4290,0
20240830,133600,19304280,4290,4290,4290,4290,0
20240830,133500,19304280,4290,4290,4290,4290,0
20240830,133400,19304280,4290,4290,4290,4290,168
20240830,133300,18583560,4290,4290,4290,4290,0
20240830,133200,18583560,4290,4290,4290,4290,0
20240830,133100,18583560,4290,4290,4290,4290,0
20240830,133000,18583560,4290,4290,4290,4290,0
20240830,132900,18583560,4290,4290,4290,4290,0
20240830,132800,18583560,4290,4290,4290,4290,0
20240830,132700,18583560,4290,4290,4290,4290,0
20240830,132600,18583560,4290,4290,4290,4290,17
20240830,132500,18510630,4290,4290,4290,4290,0
20240830,132400,18510630,4290,4290,4290,4290,0
20240830,132300,18510630,4290,4290,4290,4290,0
20240830,132200,18510630,4290,4290,4290,4290,0
20240830,132100,18510630,4290,4290,4290,4290,0
20240830,132000,18510630,4290,4290,4290,4290,0
20240830,131900,18510630,4290,4290,4290,4290,0
20240830,131800,18510630,4290,4290,4290,4290,0
20240830,131700,18510630,4290,4290,4290,4290,0
20240830,131600,18510630,4290,4290,4290,4290,0
20240830,131500,18510630,4290,4290,4290,4290,0
20240830,131400,18510630,4290,4290,4290,4290,11
20240830,131300,18463440,4285,4285,4285,4285,0
20240830,131200,18463440,4285,4285,4285,4285,0
20240830,131100,18463440,4285,4285,4285,4285,16
20240830,131000,18394880,4290,4290,4290,4290,0
20240830,130900,18394880,4290,4290,4290,4290,0
20240830,130800,18394880,4290,4290,4290,4290,0
20240830,130700,18394880,4290,4290,4290,4290,0
20240830,130600,18394880,4290,4290,4290,4290,5
20240830,130500,18373430,4290,4290,4290,4290,0
20240830,130400,18373430,4290,4290,4290,4290,0
20240830,130300,18373430,4290,4290,4290,4290,0
20240830,130200,18373430,4290,4290,4290,4290,0
20240830,130100,18373430,4290,4290,4290,4290,0
20240830,130000,18373430,4290,4290,4290,4290,0
20240830,125900,18373430,4290,4290,4290,4290,0
20240830,125800,18373430,4290,4290,4290,4290,0
20240830,125700,18373430,4290,4290,4290,4290,0
20240830,125600,18373430,4290,4290,4290,4290,0
20240830,125500,18373430,4290,4290,4290,4290,11
20240830,125400,18326240,4290,4290,4290,4290,0
20240830,125300,18326240,4290,4290,4290,4290,0
20240830,125200,18326240,4290,4290,4290,4290,0
20240830,125100,18326240,4290,4290,4290,4290,0
20240830,125000,18326240,4290,4290,4290,4290,0
20240830,124900,18326240,4290,4290,4290,4290,0
20240830,124800,18326240,4290,4290,4290,4290,0
20240830,124700,18326240,4290,4290,4290,4290,0
20240830,124600,18326240,4290,4290,4290,4290,0
20240830,124500,18326240,4290,4290,4290,4290,0
20240830,124400,18326240,4290,4290,4290,4290,0
20240830,124300,18326240,4290,4290,4290,4290,0
20240830,124200,18326240,4290,4290,4290,4290,0
20240830,124100,18326240,4290,4290,4290,4290,0
20240830,124000,18326240,4290,4290,4290,4290,0
20240830,123900,18326240,4290,4290,4290,4290,0
20240830,123800,18326240,4290,4290,4290,4290,0
20240830,123700,18326240,4290,4290,4290,4290,0
20240830,123600,18326240,4290,4290,4290,4290,0
20240830,123500,18326240,4290,4290,4290,4290,0
20240830,123400,18326240,4290,4290,4290,4290,0
20240830,123300,18326240,4290,4290,4290,4290,0
20240830,123200,18326240,4290,4290,4290,4290,0
20240830,123100,18326240,4290,4290,4290,4290,0
20240830,123000,18326240,4290,4290,4290,4290,0
20240830,122900,18326240,4290,4290,4290,4290,0
20240830,122800,18326240,4290,4290,4290,4290,0
20240830,122700,18326240,4290,4290,4290,4290,0
20240830,122600,18326240,4290,4290,4290,4290,0
20240830,122500,18326240,4290,4290,4290,4290,0
20240830,122400,18326240,4290,4290,4290,4290,0
20240830,122300,18326240,4290,4290,4290,4290,0
20240830,122200,18326240,4290,4290,4290,4290,0
20240830,122100,18326240,4290,4290,4290,4290,0
20240830,122000,18326240,4290,4290,4290,4290,0
20240830,121900,18326240,4290,4290,4290,4290,20
20240830,121800,18240440,4290,4290,4290,4290,0
20240830,121700,18240440,4290,4290,4290,4290,0
20240830,121600,18240440,4290,4290,4290,4290,0
20240830,121500,18240440,4290,4290,4290,4290,0
20240830,121400,18240440,4290,4290,4290,4290,0
20240830,121300,18240440,4290,4290,4290,4290,0
20240830,121200,18240440,4290,4290,4290,4290,0
20240830,121100,18240440,4290,4290,4290,4290,0
20240830,121000,18240440,4290,4290,4290,4290,0
20240830,120900,18240440,4290,4290,4290,4290,0
20240830,120800,18240440,4290,4290,4290,4290,0
20240830,120700,18240440,4290,4290,4290,4290,0
20240830,120600,18240440,4290,4290,4290,4290,0
20240830,120500,18240440,4290,4290,4290,4290,0
20240830,120400,18240440,4290,4290,4290,4290,1
20240830,120300,18236150,4295,4295,4295,4295,0
20240830,120200,18236150,4295,4295,4295,4295,0
20240830,120100,18236150,4295,4295,4295,4295,0
20240830,120000,18236150,4295,4295,4295,4295,0
20240830,115900,18236150,4295,4295,4295,4295,0
20240830,115800,18236150,4295,4295,4295,4295,0
20240830,115700,18236150,4295,4295,4295,4295,0
20240830,115600,18236150,4295,4295,4295,4295,0
20240830,115500,18236150,4295,4295,4295,4295,0
20240830,115400,18236150,4295,4295,4295,4295,0
20240830,115300,18236150,4295,4295,4295,4295,0
20240830,115200,18236150,4295,4295,4295,4295,0
20240830,115100,18236150,4295,4295,4295,4295,0
20240830,115000,18236150,4295,4295,4295,4295,0
20240830,114900,18236150,4295,4295,4295,4295,0
20240830,114800,18236150,4295,4295,4295,4295,0
20240830,114700,18236150,4295,4295,4295,4295,0
20240830,114600,18236150,4295,4295,4295,4295,289
20240830,114500,16994895,4300,4300,4300,4300,0
20240830,114400,16994895,4300,4295,4300,4295,23
20240830,114300,16896000,4305,4305,4305,4305,0
20240830,114200,16896000,4305,4305,4305,4305,0
20240830,114100,16896000,4305,4305,4305,4305,0
20240830,114000,16896000,4305,4305,4305,4305,0
20240830,113900,16896000,4305,4305,4305,4305,0
20240830,113800,16896000,4305,4305,4305,4305,0
20240830,113700,16896000,4305,4305,4305,4305,0
20240830,113600,16896000,4305,4305,4305,4305,0
20240830,113500,16896000,4305,4305,4305,4305,0
20240830,113400,16896000,4305,4305,4305,4305,0
20240830,113300,16896000,4305,4305,4305,4305,0
20240830,113200,16896000,4305,4305,4305,4305,0
20240830,113100,16896000,4305,4305,4305,4305,0
20240830,113000,16896000,4305,4305,4305,4305,0
20240830,112900,16896000,4305,4305,4305,4305,0
20240830,112800,16896000,4305,4305,4305,4305,0
20240830,112700,16896000,4305,4305,4305,4305,0
20240830,112600,16896000,4305,4305,4305,4305,0
20240830,112500,16896000,4305,4305,4305,4305,0
20240830,112400,16896000,4305,4305,4305,4305,0
20240830,112300,16896000,4305,4300,4305,4300,2
20240830,112200,16887395,4305,4305,4305,4305,0
20240830,112100,16887395,4305,4305,4305,4305,1
20240830,112000,16883090,4300,4300,4300,4300,23
20240830,111900,16784190,4300,4300,4300,4300,0
20240830,111800,16784190,4300,4300,4300,4300,0
20240830,111700,16784190,4300,4300,4300,4300,0
20240830,111600,16784190,4300,4300,4300,4300,1
20240830,111500,16779890,4270,4270,4270,4270,0
20240830,111400,16779890,4270,4270,4270,4270,0
20240830,111300,16779890,4270,4270,4270,4270,4
20240830,111200,16762810,4300,4300,4300,4300,1
20240830,111100,16758510,4270,4270,4270,4270,93
20240830,111000,16361400,4300,4300,4300,4300,1
20240830,110900,16357100,4265,4265,4265,4265,0
20240830,110800,16357100,4265,4265,4265,4265,0
20240830,110700,16357100,4265,4265,4265,4265,0
20240830,110600,16357100,4265,4265,4265,4265,0
20240830,110500,16357100,4265,4265,4265,4265,0
20240830,110400,16357100,4265,4265,4265,4265,0
20240830,110300,16357100,4265,4265,4265,4265,0
20240830,110200,16357100,4265,4265,4265,4265,0
20240830,110100,16357100,4265,4265,4265,4265,0
20240830,110000,16357100,4265,4265,4265,4265,0
20240830,105900,16357100,4265,4265,4265,4265,0
20240830,105800,16357100,4265,4265,4265,4265,235
20240830,105700,15354825,4265,4265,4265,4265,0
20240830,105600,15354825,4265,4265,4265,4265,0
20240830,105500,15354825,4265,4265,4265,4265,0
20240830,105400,15354825,4265,4270,4270,4265,236
20240830,105300,14348215,4265,4265,4265,4265,0
20240830,105200,14348215,4265,4265,4265,4265,0
20240830,105100,14348215,4265,4265,4265,4265,0
20240830,105000,14348215,4265,4265,4265,4265,0
20240830,104900,14348215,4265,4265,4265,4265,0
20240830,104800,14348215,4265,4265,4265,4265,0
20240830,104700,14348215,4265,4265,4265,4265,0
20240830,104600,14348215,4265,4265,4265,4265,5
20240830,104500,14326890,4325,4325,4325,4325,0
20240830,104400,14326890,4325,4325,4325,4325,0
20240830,104300,14326890,4325,4310,4325,4310,4
20240830,104200,14309620,4265,4265,4265,4265,0
20240830,104100,14309620,4265,4265,4265,4265,0
20240830,104000,14309620,4265,4265,4265,4265,0
20240830,103900,14309620,4265,4265,4265,4265,8
20240830,103800,14275500,4325,4325,4325,4325,0
20240830,103700,14275500,4325,4325,4325,4325,0
20240830,103600,14275500,4325,4325,4325,4325,0
20240830,103500,14275500,4325,4325,4325,4325,0
20240830,103400,14275500,4325,4295,4325,4295,2
20240830,103300,14266880,4275,4275,4275,4275,0
20240830,103200,14266880,4275,4275,4275,4275,0
20240830,103100,14266880,4275,4275,4275,4275,66
20240830,103000,13984730,4265,4265,4265,4265,0
20240830,102900,13984730,4265,4265,4265,4265,0
20240830,102800,13984730,4265,4265,4265,4265,0
20240830,102700,13984730,4265,4265,4265,4265,0
20240830,102600,13984730,4265,4265,4265,4265,0
20240830,102500,13984730,4265,4265,4265,4265,0
20240830,102400,13984730,4265,4265,4265,4265,0
20240830,102300,13984730,4265,4265,4265,4265,0
20240830,102200,13984730,4265,4265,4265,4265,0
20240830,102100,13984730,4265,4265,4265,4265,0
20240830,102000,13984730,4265,4265,4265,4265,0
20240830,101900,13984730,4265,4265,4265,4265,0
20240830,101800,13984730,4265,4265,4265,4265,0
20240830,101700,13984730,4265,4265,4265,4265,0
20240830,101600,13984730,4265,4265,4265,4265,0
20240830,101500,13984730,4265,4265,4265,4265,0
20240830,101400,13984730,4265,4265,4265,4265,0
20240830,101300,13984730,4265,4265,4265,4265,0
20240830,101200,13984730,4265,4250,4375,4250,535
20240830,101100,11677290,4220,4220,4220,4220,0
20240830,101000,11677290,4220,4220,4220,4220,0
20240830,100900,11677290,4220,4220,4220,4220,0
20240830,100800,11677290,4220,4220,4220,4220,0
20240830,100700,11677290,4220,4225,4280,4220,115
20240830,100600,11191310,4285,4285,4285,4285,0
20240830,100500,11191310,4285,4285,4285,4285,0
20240830,100400,11191310,4285,4285,4285,4285,11
20240830,100300,11144175,4285,4285,4285,4285,33
20240830,100200,11002770,4290,4290,4290,4290,0
20240830,100100,11002770,4290,4290,4290,4290,0
20240830,100000,11002770,4290,4230,4290,4230,561
20240830,095900,8598675,4220,4220,4220,4220,0
20240830,095800,8598675,4220,4220,4220,4220,0
20240830,095700,8598675,4220,4220,4220,4220,0
20240830,095600,8598675,4220,4220,4220,4220,14
20240830,095500,8539595,4220,4220,4220,4220,0
20240830,095400,8539595,4220,4220,4220,4220,0
20240830,095300,8539595,4220,4220,4220,4220,0
20240830,095200,8539595,4220,4220,4220,4220,0
20240830,095100,8539595,4220,4220,4220,4220,77
20240830,095000,8214655,4195,4195,4195,4195,0
20240830,094900,8214655,4195,4195,4195,4195,0
20240830,094800,8214655,4195,4195,4195,4195,0
20240830,094700,8214655,4195,4195,4195,4195,0
20240830,094600,8214655,4195,4195,4195,4195,0
20240830,094500,8214655,4195,4195,4195,4195,0
20240830,094400,8214655,4195,4195,4195,4195,0
20240830,094300,8214655,4195,4195,4195,4195,0
20240830,094200,8214655,4195,4195,4195,4195,0
20240830,094100,8214655,4195,4195,4195,4195,0
20240830,094000,8214655,4195,4195,4195,4195,0
20240830,093900,8214655,4195,4195,4195,4195,0
20240830,093800,8214655,4195,4195,4195,4195,50
20240830,093700,8004905,4195,4265,4270,4195,41
20240830,093600,7831430,4290,4290,4290,4290,0
20240830,093500,7831430,4290,4290,4290,4290,0
20240830,093400,7831430,4290,4290,4290,4290,0
20240830,093300,7831430,4290,4290,4290,4290,0
20240830,093200,7831430,4290,4290,4290,4290,0
20240830,093100,7831430,4290,4290,4290,4290,0
20240830,093000,7831430,4290,4290,4290,4290,0
20240830,092900,7831430,4290,4290,4290,4290,0
20240830,092800,7831430,4290,4290,4290,4290,8
20240830,092700,7797110,4295,4295,4295,4295,0
20240830,092600,7797110,4295,4295,4295,4295,51
20240830,092500,7578065,4295,4295,4295,4295,922
20240830,092400,3618075,4300,4300,4300,4300,0
20240830,092300,3618075,4300,4185,4300,4185,156
20240830,092200,2951815,4110,4110,4110,4110,201
20240830,092100,2125705,4115,4115,4115,4115,0
20240830,092000,2125705,4115,4115,4115,4115,0
20240830,091900,2125705,4115,4115,4115,4115,0
20240830,091800,2125705,4115,4130,4130,4115,245
20240830,091700,1116350,4150,4150,4150,4150,0
20240830,091600,1116350,4150,4150,4150,4150,0
20240830,091500,1116350,4150,4150,4150,4150,0
20240830,091400,1116350,4150,4150,4150,4150,0
20240830,091300,1116350,4150,4150,4150,4150,0
20240830,091200,1116350,4150,4150,4150,4150,0
20240830,091100,1116350,4150,4150,4150,4150,0
20240830,091000,1116350,4150,4150,4150,4150,0
20240830,090900,1116350,4150,4150,4150,4150,118
20240830,090800,626650,4150,4150,4150,4150,0
20240830,090700,626650,4150,4150,4150,4150,0
20240830,090600,626650,4150,4150,4150,4150,0
20240830,090500,626650,4150,4150,4150,4150,0
20240830,090400,626650,4150,4150,4150,4150,0
20240830,090300,626650,4150,4150,4150,4150,0
20240830,090200,626650,4150,4150,4150,4150,0
20240830,090100,626650,4150,4150,4150,4150,0
20240830,090000,626650,4150,4150,4150,4150,151