KissMeData/007680/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184900,18434455,4280,4280,4280,4280,345
20240830,184800,18434455,4280,4280,4280,4280,0
20240830,184700,18434455,4280,4280,4280,4280,0
20240830,184600,18434455,4280,4280,4280,4280,0
20240830,184500,18434455,4280,4280,4280,4280,0
20240830,184400,18434455,4280,4280,4280,4280,0
20240830,184300,18434455,4280,4280,4280,4280,0
20240830,184200,18434455,4280,4280,4280,4280,0
20240830,184100,18434455,4280,4280,4280,4280,0
20240830,184000,18434455,4280,4280,4280,4280,0
20240830,183900,18434455,4280,4280,4280,4280,0
20240830,183800,18434455,4280,4280,4280,4280,0
20240830,183700,18434455,4280,4280,4280,4280,0
20240830,183600,18434455,4280,4280,4280,4280,0
20240830,183500,18434455,4280,4280,4280,4280,0
20240830,183400,18434455,4280,4280,4280,4280,0
20240830,183300,18434455,4280,4280,4280,4280,0
20240830,183200,18434455,4280,4280,4280,4280,0
20240830,183100,18434455,4280,4280,4280,4280,0
20240830,183000,18434455,4280,4280,4280,4280,0
20240830,182900,18434455,4280,4280,4280,4280,0
20240830,182800,18434455,4280,4280,4280,4280,0
20240830,182700,18434455,4280,4280,4280,4280,0
20240830,182600,18434455,4280,4280,4280,4280,0
20240830,182500,18434455,4280,4280,4280,4280,0
20240830,182400,18434455,4280,4280,4280,4280,0
20240830,182300,18434455,4280,4280,4280,4280,0
20240830,182200,18434455,4280,4280,4280,4280,0
20240830,182100,18434455,4280,4280,4280,4280,0
20240830,182000,18434455,4280,4280,4280,4280,0
20240830,181900,18434455,4280,4280,4280,4280,345
20240830,181800,18434455,4280,4280,4280,4280,0
20240830,181700,18434455,4280,4280,4280,4280,0
20240830,181600,18434455,4280,4280,4280,4280,0
20240830,181500,18434455,4280,4280,4280,4280,0
20240830,181400,18434455,4280,4280,4280,4280,0
20240830,181300,18434455,4280,4280,4280,4280,0
20240830,181200,18434455,4280,4280,4280,4280,0
20240830,181100,18434455,4280,4280,4280,4280,0
20240830,181000,18434455,4280,4280,4280,4280,0
20240830,180900,18434455,4280,4280,4280,4280,0
20240830,180800,18434455,4280,4280,4280,4280,0
20240830,180700,18434455,4280,4280,4280,4280,0
20240830,180600,18434455,4280,4280,4280,4280,0
20240830,180500,18434455,4280,4280,4280,4280,0
20240830,180400,18434455,4280,4280,4280,4280,0
20240830,180300,18434455,4280,4280,4280,4280,0
20240830,180200,18434455,4280,4280,4280,4280,0
20240830,180100,18434455,4280,4280,4280,4280,0
20240830,180000,18434455,4280,4280,4280,4280,0
20240830,175900,18434455,4280,4280,4280,4280,0
20240830,175800,18434455,4280,4280,4280,4280,0
20240830,175700,18434455,4280,4280,4280,4280,0
20240830,175600,18434455,4280,4280,4280,4280,0
20240830,175500,18434455,4280,4280,4280,4280,0
20240830,175400,18434455,4280,4280,4280,4280,0
20240830,175300,18434455,4280,4280,4280,4280,0
20240830,175200,18434455,4280,4280,4280,4280,0
20240830,175100,18434455,4280,4280,4280,4280,0
20240830,175000,18434455,4280,4280,4280,4280,0
20240830,174900,18434455,4280,4280,4280,4280,345
20240830,174800,18434455,4280,4280,4280,4280,0
20240830,174700,18434455,4280,4280,4280,4280,0
20240830,174600,18434455,4280,4280,4280,4280,0
20240830,174500,18434455,4280,4280,4280,4280,0
20240830,174400,18434455,4280,4280,4280,4280,0
20240830,174300,18434455,4280,4280,4280,4280,0
20240830,174200,18434455,4280,4280,4280,4280,0
20240830,174100,18434455,4280,4280,4280,4280,0
20240830,174000,18434455,4280,4280,4280,4280,0
20240830,173900,18434455,4280,4280,4280,4280,0
20240830,173800,18434455,4280,4280,4280,4280,0
20240830,173700,18434455,4280,4280,4280,4280,0
20240830,173600,18434455,4280,4280,4280,4280,0
20240830,173500,18434455,4280,4280,4280,4280,0
20240830,173400,18434455,4280,4280,4280,4280,0
20240830,173300,18434455,4280,4280,4280,4280,0
20240830,173200,18434455,4280,4280,4280,4280,0
20240830,173100,18434455,4280,4280,4280,4280,0
20240830,173000,18434455,4280,4280,4280,4280,0
20240830,172900,18434455,4280,4280,4280,4280,0
20240830,172800,18434455,4280,4280,4280,4280,0
20240830,172700,18434455,4280,4280,4280,4280,0
20240830,172600,18434455,4280,4280,4280,4280,0
20240830,172500,18434455,4280,4280,4280,4280,0
20240830,172400,18434455,4280,4280,4280,4280,0
20240830,172300,18434455,4280,4280,4280,4280,0
20240830,172200,18434455,4280,4280,4280,4280,0
20240830,172100,18434455,4280,4280,4280,4280,0
20240830,172000,18434455,4280,4280,4280,4280,0
20240830,171900,18434455,4280,4280,4280,4280,345
20240830,171800,18434455,4280,4280,4280,4280,0
20240830,171700,18434455,4280,4280,4280,4280,0
20240830,171600,18434455,4280,4280,4280,4280,0
20240830,171500,18434455,4280,4280,4280,4280,0
20240830,171400,18434455,4280,4280,4280,4280,0
20240830,171300,18434455,4280,4280,4280,4280,0
20240830,171200,18434455,4280,4280,4280,4280,0
20240830,171100,18434455,4280,4280,4280,4280,0
20240830,171000,18434455,4280,4280,4280,4280,0
20240830,170900,18434455,4280,4280,4280,4280,0
20240830,170800,18434455,4280,4280,4280,4280,0
20240830,170700,18434455,4280,4280,4280,4280,0
20240830,170600,18434455,4280,4280,4280,4280,0
20240830,170500,18434455,4280,4280,4280,4280,0
20240830,170400,18434455,4280,4280,4280,4280,0
20240830,170300,18434455,4280,4280,4280,4280,0
20240830,170200,18434455,4280,4280,4280,4280,0
20240830,170100,18434455,4280,4280,4280,4280,0
20240830,170000,18434455,4280,4280,4280,4280,0
20240830,165900,18434455,4280,4280,4280,4280,0
20240830,165800,18434455,4280,4280,4280,4280,0
20240830,165700,18434455,4280,4280,4280,4280,0
20240830,165600,18434455,4280,4280,4280,4280,0
20240830,165500,18434455,4280,4280,4280,4280,0
20240830,165400,18434455,4280,4280,4280,4280,0
20240830,165300,18434455,4280,4280,4280,4280,0
20240830,165200,18434455,4280,4280,4280,4280,0
20240830,165100,18434455,4280,4280,4280,4280,0
20240830,165000,18434455,4280,4280,4280,4280,0
20240830,164900,18434455,4280,4280,4280,4280,345
20240830,164800,18434455,4280,4280,4280,4280,0
20240830,164700,18434455,4280,4280,4280,4280,0
20240830,164600,18434455,4280,4280,4280,4280,0
20240830,164500,18434455,4280,4280,4280,4280,0
20240830,164400,18434455,4280,4280,4280,4280,0
20240830,164300,18434455,4280,4280,4280,4280,0
20240830,164200,18434455,4280,4280,4280,4280,0
20240830,164100,18434455,4280,4280,4280,4280,0
20240830,164000,18434455,4280,4280,4280,4280,0
20240830,163900,18434455,4280,4280,4280,4280,0
20240830,163800,18434455,4280,4280,4280,4280,0
20240830,163700,18434455,4280,4280,4280,4280,0
20240830,163600,18434455,4280,4280,4280,4280,0
20240830,163500,18434455,4280,4280,4280,4280,0
20240830,163400,18434455,4280,4280,4280,4280,0
20240830,163300,18434455,4280,4280,4280,4280,0
20240830,163200,18434455,4280,4280,4280,4280,0
20240830,163100,18434455,4280,4280,4280,4280,0
20240830,163000,18434455,4280,4280,4280,4280,0
20240830,162900,18434455,4280,4280,4280,4280,0
20240830,162800,18434455,4280,4280,4280,4280,0
20240830,162700,18434455,4280,4280,4280,4280,0
20240830,162600,18434455,4280,4280,4280,4280,0
20240830,162500,18434455,4280,4280,4280,4280,0
20240830,162400,18434455,4280,4280,4280,4280,0
20240830,162300,18434455,4280,4280,4280,4280,0
20240830,162200,18434455,4280,4280,4280,4280,0
20240830,162100,18434455,4280,4280,4280,4280,0
20240830,162000,18434455,4280,4280,4280,4280,0
20240830,161900,18434455,4280,4280,4280,4280,345
20240830,161800,18434455,4280,4280,4280,4280,0
20240830,161700,18434455,4280,4280,4280,4280,0
20240830,161600,18434455,4280,4280,4280,4280,0
20240830,161500,18434455,4280,4280,4280,4280,0
20240830,161400,18434455,4280,4280,4280,4280,0
20240830,161300,18434455,4280,4280,4280,4280,0
20240830,161200,18434455,4280,4280,4280,4280,0
20240830,161100,18434455,4280,4280,4280,4280,0
20240830,161000,18434455,4280,4280,4280,4280,0
20240830,160900,18434455,4280,4280,4280,4280,0
20240830,160800,18434455,4280,4280,4280,4280,0
20240830,160700,18434455,4280,4280,4280,4280,0
20240830,160600,18434455,4280,4280,4280,4280,0
20240830,160500,18434455,4280,4280,4280,4280,0
20240830,160400,18434455,4280,4280,4280,4280,0
20240830,160300,18434455,4280,4280,4280,4280,0
20240830,160200,18434455,4280,4280,4280,4280,0
20240830,160100,18434455,4280,4280,4280,4280,0
20240830,160000,18434455,4280,4280,4280,4280,0
20240830,155900,18434455,4280,4280,4280,4280,0
20240830,155800,18434455,4280,4280,4280,4280,0
20240830,155700,18434455,4280,4280,4280,4280,0
20240830,155600,18434455,4280,4280,4280,4280,0
20240830,155500,18434455,4280,4280,4280,4280,0
20240830,155400,18434455,4280,4280,4280,4280,0
20240830,155300,18434455,4280,4280,4280,4280,0
20240830,155200,18434455,4280,4280,4280,4280,0
20240830,155100,18434455,4280,4280,4280,4280,0
20240830,155000,18434455,4280,4280,4280,4280,0
20240830,154900,18434455,4280,4280,4280,4280,345
20240830,154800,18434455,4280,4280,4280,4280,0
20240830,154700,18434455,4280,4280,4280,4280,0
20240830,154600,18434455,4280,4280,4280,4280,0
20240830,154500,18434455,4280,4280,4280,4280,0
20240830,154400,18434455,4280,4280,4280,4280,0
20240830,154300,18434455,4280,4280,4280,4280,0
20240830,154200,18434455,4280,4280,4280,4280,0
20240830,154100,18434455,4280,4280,4280,4280,0
20240830,154000,18434455,4280,4280,4280,4280,0
20240830,153900,18434455,4280,4280,4280,4280,0
20240830,153800,18434455,4280,4280,4280,4280,0
20240830,153700,18434455,4280,4280,4280,4280,0
20240830,153600,18434455,4280,4280,4280,4280,0
20240830,153500,18434455,4280,4280,4280,4280,0
20240830,153400,18434455,4280,4280,4280,4280,0
20240830,153300,18434455,4280,4280,4280,4280,0
20240830,153200,18434455,4280,4280,4280,4280,0
20240830,153100,18434455,4280,4280,4280,4280,0
20240830,153000,18434455,4280,4280,4280,4280,345
20240830,152900,16957855,4235,4235,4235,4235,0
20240830,152800,16957855,4235,4235,4235,4235,0
20240830,152700,16957855,4235,4235,4235,4235,0
20240830,152600,16957855,4235,4235,4235,4235,0
20240830,152500,16957855,4235,4235,4235,4235,0
20240830,152400,16957855,4235,4235,4235,4235,0
20240830,152300,16957855,4235,4235,4235,4235,0
20240830,152200,16957855,4235,4235,4235,4235,0
20240830,152100,16957855,4235,4235,4235,4235,0
20240830,152000,16957855,4235,4235,4235,4235,0
20240830,151900,16957855,4235,4300,4300,4235,322
20240830,151800,15583065,4335,4335,4335,4335,0
20240830,151700,15583065,4335,4335,4335,4335,0
20240830,151600,15583065,4335,4335,4335,4335,0
20240830,151500,15583065,4335,4335,4335,4335,0
20240830,151400,15583065,4335,4335,4335,4335,0
20240830,151300,15583065,4335,4335,4335,4335,0
20240830,151200,15583065,4335,4335,4335,4335,0
20240830,151100,15583065,4335,4335,4335,4335,0
20240830,151000,15583065,4335,4335,4335,4335,0
20240830,150900,15583065,4335,4335,4335,4335,0
20240830,150800,15583065,4335,4335,4335,4335,0
20240830,150700,15583065,4335,4335,4335,4335,0
20240830,150600,15583065,4335,4335,4335,4335,0
20240830,150500,15583065,4335,4335,4335,4335,0
20240830,150400,15583065,4335,4335,4335,4335,0
20240830,150300,15583065,4335,4335,4335,4335,0
20240830,150200,15583065,4335,4335,4335,4335,0
20240830,150100,15583065,4335,4335,4335,4335,0
20240830,150000,15583065,4335,4335,4335,4335,0
20240830,145900,15583065,4335,4335,4335,4335,0
20240830,145800,15583065,4335,4335,4335,4335,0
20240830,145700,15583065,4335,4335,4335,4335,0
20240830,145600,15583065,4335,4335,4335,4335,0
20240830,145500,15583065,4335,4335,4335,4335,0
20240830,145400,15583065,4335,4335,4335,4335,0
20240830,145300,15583065,4335,4335,4335,4335,0
20240830,145200,15583065,4335,4335,4335,4335,0
20240830,145100,15583065,4335,4335,4335,4335,0
20240830,145000,15583065,4335,4335,4335,4335,0
20240830,144900,15583065,4335,4335,4335,4335,9
20240830,144800,15544050,4345,4345,4345,4345,0
20240830,144700,15544050,4345,4345,4345,4345,0
20240830,144600,15544050,4345,4345,4345,4345,0
20240830,144500,15544050,4345,4345,4345,4345,0
20240830,144400,15544050,4345,4345,4345,4345,0
20240830,144300,15544050,4345,4345,4345,4345,0
20240830,144200,15544050,4345,4345,4345,4345,0
20240830,144100,15544050,4345,4345,4345,4345,0
20240830,144000,15544050,4345,4345,4345,4345,0
20240830,143900,15544050,4345,4345,4345,4345,0
20240830,143800,15544050,4345,4345,4345,4345,0
20240830,143700,15544050,4345,4345,4345,4345,0
20240830,143600,15544050,4345,4345,4345,4345,0
20240830,143500,15544050,4345,4345,4345,4345,0
20240830,143400,15544050,4345,4330,4345,4330,20
20240830,143300,15457435,4330,4330,4330,4330,0
20240830,143200,15457435,4330,4330,4330,4330,0
20240830,143100,15457435,4330,4330,4330,4330,0
20240830,143000,15457435,4330,4330,4330,4330,0
20240830,142900,15457435,4330,4330,4330,4330,0
20240830,142800,15457435,4330,4330,4330,4330,0
20240830,142700,15457435,4330,4330,4330,4330,0
20240830,142600,15457435,4330,4330,4330,4330,5
20240830,142500,15435785,4330,4330,4330,4330,0
20240830,142400,15435785,4330,4330,4330,4330,0
20240830,142300,15435785,4330,4330,4330,4330,0
20240830,142200,15435785,4330,4330,4330,4330,0
20240830,142100,15435785,4330,4330,4330,4330,0
20240830,142000,15435785,4330,4330,4330,4330,0
20240830,141900,15435785,4330,4330,4330,4330,0
20240830,141800,15435785,4330,4330,4330,4330,0
20240830,141700,15435785,4330,4330,4330,4330,0
20240830,141600,15435785,4330,4330,4330,4330,0
20240830,141500,15435785,4330,4330,4330,4330,0
20240830,141400,15435785,4330,4330,4330,4330,0
20240830,141300,15435785,4330,4330,4330,4330,0
20240830,141200,15435785,4330,4330,4330,4330,0
20240830,141100,15435785,4330,4330,4330,4330,0
20240830,141000,15435785,4330,4330,4330,4330,0
20240830,140900,15435785,4330,4330,4330,4330,0
20240830,140800,15435785,4330,4330,4330,4330,0
20240830,140700,15435785,4330,4330,4330,4330,0
20240830,140600,15435785,4330,4330,4330,4330,0
20240830,140500,15435785,4330,4330,4330,4330,0
20240830,140400,15435785,4330,4330,4330,4330,0
20240830,140300,15435785,4330,4330,4330,4330,0
20240830,140200,15435785,4330,4330,4330,4330,0
20240830,140100,15435785,4330,4330,4330,4330,0
20240830,140000,15435785,4330,4330,4330,4330,0
20240830,135900,15435785,4330,4330,4330,4330,0
20240830,135800,15435785,4330,4330,4330,4330,0
20240830,135700,15435785,4330,4330,4330,4330,0
20240830,135600,15435785,4330,4330,4330,4330,0
20240830,135500,15435785,4330,4330,4330,4330,0
20240830,135400,15435785,4330,4330,4330,4330,0
20240830,135300,15435785,4330,4330,4330,4330,0
20240830,135200,15435785,4330,4305,4330,4305,50
20240830,135100,15219545,4305,4305,4305,4305,0
20240830,135000,15219545,4305,4305,4305,4305,0
20240830,134900,15219545,4305,4305,4305,4305,0
20240830,134800,15219545,4305,4305,4305,4305,0
20240830,134700,15219545,4305,4305,4305,4305,0
20240830,134600,15219545,4305,4305,4305,4305,0
20240830,134500,15219545,4305,4305,4305,4305,0
20240830,134400,15219545,4305,4305,4305,4305,0
20240830,134300,15219545,4305,4305,4305,4305,0
20240830,134200,15219545,4305,4305,4305,4305,0
20240830,134100,15219545,4305,4305,4305,4305,0
20240830,134000,15219545,4305,4305,4305,4305,0
20240830,133900,15219545,4305,4305,4305,4305,0
20240830,133800,15219545,4305,4305,4305,4305,0
20240830,133700,15219545,4305,4305,4305,4305,0
20240830,133600,15219545,4305,4305,4305,4305,0
20240830,133500,15219545,4305,4305,4305,4305,0
20240830,133400,15219545,4305,4305,4305,4305,10
20240830,133300,15176495,4300,4300,4300,4300,0
20240830,133200,15176495,4300,4300,4300,4300,0
20240830,133100,15176495,4300,4300,4300,4300,0
20240830,133000,15176495,4300,4300,4300,4300,0
20240830,132900,15176495,4300,4300,4300,4300,0
20240830,132800,15176495,4300,4300,4300,4300,0
20240830,132700,15176495,4300,4300,4300,4300,0
20240830,132600,15176495,4300,4300,4300,4300,0
20240830,132500,15176495,4300,4300,4300,4300,0
20240830,132400,15176495,4300,4300,4300,4300,0
20240830,132300,15176495,4300,4300,4300,4300,0
20240830,132200,15176495,4300,4300,4300,4300,0
20240830,132100,15176495,4300,4300,4300,4300,0
20240830,132000,15176495,4300,4300,4300,4300,0
20240830,131900,15176495,4300,4300,4300,4300,0
20240830,131800,15176495,4300,4300,4300,4300,0
20240830,131700,15176495,4300,4300,4300,4300,0
20240830,131600,15176495,4300,4300,4300,4300,0
20240830,131500,15176495,4300,4300,4300,4300,0
20240830,131400,15176495,4300,4300,4300,4300,0
20240830,131300,15176495,4300,4300,4300,4300,0
20240830,131200,15176495,4300,4300,4300,4300,0
20240830,131100,15176495,4300,4300,4300,4300,0
20240830,131000,15176495,4300,4300,4300,4300,0
20240830,130900,15176495,4300,4300,4300,4300,0
20240830,130800,15176495,4300,4300,4300,4300,0
20240830,130700,15176495,4300,4300,4300,4300,0
20240830,130600,15176495,4300,4300,4300,4300,0
20240830,130500,15176495,4300,4300,4300,4300,0
20240830,130400,15176495,4300,4300,4300,4300,13
20240830,130300,15120595,4270,4270,4270,4270,0
20240830,130200,15120595,4270,4270,4270,4270,0
20240830,130100,15120595,4270,4270,4270,4270,0
20240830,130000,15120595,4270,4270,4270,4270,0
20240830,125900,15120595,4270,4270,4270,4270,0
20240830,125800,15120595,4270,4270,4270,4270,0
20240830,125700,15120595,4270,4270,4270,4270,0
20240830,125600,15120595,4270,4270,4270,4270,0
20240830,125500,15120595,4270,4270,4270,4270,0
20240830,125400,15120595,4270,4270,4270,4270,0
20240830,125300,15120595,4270,4270,4270,4270,0
20240830,125200,15120595,4270,4270,4270,4270,0
20240830,125100,15120595,4270,4270,4270,4270,0
20240830,125000,15120595,4270,4270,4270,4270,0
20240830,124900,15120595,4270,4270,4270,4270,0
20240830,124800,15120595,4270,4270,4270,4270,0
20240830,124700,15120595,4270,4270,4270,4270,0
20240830,124600,15120595,4270,4270,4270,4270,0
20240830,124500,15120595,4270,4270,4270,4270,0
20240830,124400,15120595,4270,4270,4270,4270,0
20240830,124300,15120595,4270,4270,4270,4270,0
20240830,124200,15120595,4270,4270,4270,4270,0
20240830,124100,15120595,4270,4270,4270,4270,0
20240830,124000,15120595,4270,4270,4270,4270,0
20240830,123900,15120595,4270,4270,4270,4270,0
20240830,123800,15120595,4270,4270,4270,4270,0
20240830,123700,15120595,4270,4270,4270,4270,0
20240830,123600,15120595,4270,4270,4270,4270,0
20240830,123500,15120595,4270,4270,4270,4270,0
20240830,123400,15120595,4270,4270,4270,4270,0
20240830,123300,15120595,4270,4270,4270,4270,0
20240830,123200,15120595,4270,4270,4270,4270,0
20240830,123100,15120595,4270,4270,4270,4270,0
20240830,123000,15120595,4270,4270,4270,4270,0
20240830,122900,15120595,4270,4270,4270,4270,20
20240830,122800,15035195,4270,4270,4270,4270,0
20240830,122700,15035195,4270,4270,4270,4270,0
20240830,122600,15035195,4270,4270,4270,4270,0
20240830,122500,15035195,4270,4270,4270,4270,0
20240830,122400,15035195,4270,4270,4270,4270,0
20240830,122300,15035195,4270,4270,4270,4270,0
20240830,122200,15035195,4270,4270,4270,4270,0
20240830,122100,15035195,4270,4270,4270,4270,0
20240830,122000,15035195,4270,4270,4270,4270,0
20240830,121900,15035195,4270,4270,4270,4270,0
20240830,121800,15035195,4270,4270,4270,4270,0
20240830,121700,15035195,4270,4270,4270,4270,0
20240830,121600,15035195,4270,4270,4270,4270,0
20240830,121500,15035195,4270,4270,4270,4270,0
20240830,121400,15035195,4270,4270,4270,4270,0
20240830,121300,15035195,4270,4270,4270,4270,0
20240830,121200,15035195,4270,4270,4270,4270,0
20240830,121100,15035195,4270,4270,4270,4270,0
20240830,121000,15035195,4270,4270,4270,4270,0
20240830,120900,15035195,4270,4270,4270,4270,0
20240830,120800,15035195,4270,4270,4270,4270,0
20240830,120700,15035195,4270,4270,4270,4270,0
20240830,120600,15035195,4270,4270,4270,4270,0
20240830,120500,15035195,4270,4280,4280,4270,20
20240830,120400,14949670,4280,4280,4280,4280,0
20240830,120300,14949670,4280,4280,4280,4280,0
20240830,120200,14949670,4280,4280,4280,4280,0
20240830,120100,14949670,4280,4280,4280,4280,0
20240830,120000,14949670,4280,4280,4280,4280,0
20240830,115900,14949670,4280,4280,4280,4280,0
20240830,115800,14949670,4280,4280,4280,4280,0
20240830,115700,14949670,4280,4280,4280,4280,0
20240830,115600,14949670,4280,4280,4280,4280,0
20240830,115500,14949670,4280,4280,4280,4280,0
20240830,115400,14949670,4280,4280,4280,4280,0
20240830,115300,14949670,4280,4280,4280,4280,0
20240830,115200,14949670,4280,4285,4285,4280,4
20240830,115100,14932545,4285,4305,4305,4285,191
20240830,115000,14110620,4305,4305,4305,4305,0
20240830,114900,14110620,4305,4305,4305,4305,0
20240830,114800,14110620,4305,4305,4305,4305,0
20240830,114700,14110620,4305,4305,4305,4305,0
20240830,114600,14110620,4305,4305,4305,4305,0
20240830,114500,14110620,4305,4305,4305,4305,0
20240830,114400,14110620,4305,4305,4305,4305,0
20240830,114300,14110620,4305,4305,4305,4305,0
20240830,114200,14110620,4305,4305,4305,4305,0
20240830,114100,14110620,4305,4305,4305,4305,0
20240830,114000,14110620,4305,4305,4305,4305,0
20240830,113900,14110620,4305,4305,4305,4305,0
20240830,113800,14110620,4305,4305,4305,4305,0
20240830,113700,14110620,4305,4305,4305,4305,0
20240830,113600,14110620,4305,4305,4305,4305,0
20240830,113500,14110620,4305,4305,4305,4305,0
20240830,113400,14110620,4305,4305,4305,4305,0
20240830,113300,14110620,4305,4305,4305,4305,0
20240830,113200,14110620,4305,4305,4305,4305,0
20240830,113100,14110620,4305,4305,4305,4305,0
20240830,113000,14110620,4305,4305,4305,4305,0
20240830,112900,14110620,4305,4305,4305,4305,0
20240830,112800,14110620,4305,4305,4305,4305,0
20240830,112700,14110620,4305,4305,4305,4305,0
20240830,112600,14110620,4305,4305,4305,4305,0
20240830,112500,14110620,4305,4305,4305,4305,0
20240830,112400,14110620,4305,4305,4305,4305,0
20240830,112300,14110620,4305,4305,4305,4305,0
20240830,112200,14110620,4305,4305,4305,4305,0
20240830,112100,14110620,4305,4305,4305,4305,0
20240830,112000,14110620,4305,4305,4305,4305,0
20240830,111900,14110620,4305,4305,4305,4305,0
20240830,111800,14110620,4305,4305,4305,4305,0
20240830,111700,14110620,4305,4305,4305,4305,0
20240830,111600,14110620,4305,4305,4305,4305,0
20240830,111500,14110620,4305,4305,4305,4305,0
20240830,111400,14110620,4305,4305,4305,4305,0
20240830,111300,14110620,4305,4305,4305,4305,0
20240830,111200,14110620,4305,4305,4305,4305,0
20240830,111100,14110620,4305,4305,4305,4305,0
20240830,111000,14110620,4305,4305,4305,4305,0
20240830,110900,14110620,4305,4305,4305,4305,0
20240830,110800,14110620,4305,4305,4305,4305,0
20240830,110700,14110620,4305,4305,4305,4305,0
20240830,110600,14110620,4305,4305,4305,4305,0
20240830,110500,14110620,4305,4305,4305,4305,0
20240830,110400,14110620,4305,4305,4305,4305,0
20240830,110300,14110620,4305,4305,4305,4305,0
20240830,110200,14110620,4305,4305,4305,4305,0
20240830,110100,14110620,4305,4305,4305,4305,0
20240830,110000,14110620,4305,4305,4305,4305,0
20240830,105900,14110620,4305,4305,4305,4305,0
20240830,105800,14110620,4305,4305,4305,4305,0
20240830,105700,14110620,4305,4305,4305,4305,0
20240830,105600,14110620,4305,4305,4305,4305,0
20240830,105500,14110620,4305,4305,4305,4305,0
20240830,105400,14110620,4305,4305,4305,4305,0
20240830,105300,14110620,4305,4305,4305,4305,0
20240830,105200,14110620,4305,4305,4305,4305,0
20240830,105100,14110620,4305,4305,4305,4305,0
20240830,105000,14110620,4305,4305,4305,4305,1
20240830,104900,14106315,4305,4305,4305,4305,0
20240830,104800,14106315,4305,4305,4305,4305,0
20240830,104700,14106315,4305,4305,4305,4305,0
20240830,104600,14106315,4305,4305,4305,4305,0
20240830,104500,14106315,4305,4340,4340,4305,2
20240830,104400,14097670,4335,4335,4335,4335,0
20240830,104300,14097670,4335,4335,4335,4335,0
20240830,104200,14097670,4335,4335,4335,4335,0
20240830,104100,14097670,4335,4335,4335,4335,398
20240830,104000,12372340,4335,4335,4335,4335,1
20240830,103900,12368005,4305,4330,4330,4305,2
20240830,103800,12359370,4305,4330,4330,4305,2
20240830,103700,12350735,4340,4340,4340,4340,0
20240830,103600,12350735,4340,4340,4340,4340,0
20240830,103500,12350735,4340,4340,4340,4340,0
20240830,103400,12350735,4340,4305,4340,4305,4
20240830,103300,12333480,4305,4305,4305,4305,5
20240830,103200,12311955,4340,4340,4340,4340,1
20240830,103100,12307615,4345,4345,4345,4345,1
20240830,103000,12303270,4305,4305,4305,4305,0
20240830,102900,12303270,4305,4305,4305,4305,0
20240830,102800,12303270,4305,4305,4305,4305,0
20240830,102700,12303270,4305,4305,4305,4305,9
20240830,102600,12264525,4305,4305,4305,4305,3
20240830,102500,12251610,4305,4305,4305,4305,0
20240830,102400,12251610,4305,4305,4305,4305,0
20240830,102300,12251610,4305,4305,4305,4305,0
20240830,102200,12251610,4305,4305,4305,4305,0
20240830,102100,12251610,4305,4305,4305,4305,0
20240830,102000,12251610,4305,4305,4305,4305,0
20240830,101900,12251610,4305,4305,4305,4305,0
20240830,101800,12251610,4305,4305,4305,4305,0
20240830,101700,12251610,4305,4305,4305,4305,0
20240830,101600,12251610,4305,4305,4305,4305,4
20240830,101500,12234390,4305,4305,4305,4305,2
20240830,101400,12225780,4305,4305,4305,4305,30
20240830,101300,12096630,4305,4360,4360,4305,2
20240830,101200,12087965,4365,4365,4365,4365,0
20240830,101100,12087965,4365,4365,4365,4365,4
20240830,101000,12070505,4365,4365,4365,4310,11
20240830,100900,12022545,4365,4420,4420,4365,76
20240830,100800,11689985,4375,4375,4375,4375,1
20240830,100700,11685610,4375,4375,4450,4375,16
20240830,100600,11615465,4375,4360,4490,4360,746
20240830,100500,8344965,4500,4350,4500,4350,505
20240830,100400,6089085,4350,4265,4350,4265,1341
20240830,100300,291750,4265,4260,4265,4260,6
20240830,100200,266170,4260,4260,4260,4260,0
20240830,100100,266170,4260,4260,4260,4260,0
20240830,100000,266170,4260,4260,4260,4260,0
20240830,095900,266170,4260,4260,4260,4260,0
20240830,095800,266170,4260,4260,4260,4260,0
20240830,095700,266170,4260,4260,4260,4260,0
20240830,095600,266170,4260,4260,4260,4260,0
20240830,095500,266170,4260,4260,4260,4260,0
20240830,095400,266170,4260,4260,4260,4260,0
20240830,095300,266170,4260,4260,4260,4260,0
20240830,095200,266170,4260,4260,4260,4260,0
20240830,095100,266170,4260,4260,4260,4260,0
20240830,095000,266170,4260,4260,4260,4260,0
20240830,094900,266170,4260,4225,4260,4225,3
20240830,094800,253425,4270,4270,4270,4270,0
20240830,094700,253425,4270,4270,4270,4270,0
20240830,094600,253425,4270,4270,4270,4270,0
20240830,094500,253425,4270,4270,4270,4270,0
20240830,094400,253425,4270,4270,4270,4270,0
20240830,094300,253425,4270,4270,4270,4270,0
20240830,094200,253425,4270,4270,4270,4270,0
20240830,094100,253425,4270,4270,4270,4270,0
20240830,094000,253425,4270,4270,4270,4270,0
20240830,093900,253425,4270,4270,4270,4270,1
20240830,093800,249155,4205,4205,4205,4205,0
20240830,093700,249155,4205,4205,4205,4205,0
20240830,093600,249155,4205,4205,4205,4205,0
20240830,093500,249155,4205,4205,4205,4205,0
20240830,093400,249155,4205,4205,4205,4205,0
20240830,093300,249155,4205,4205,4205,4205,0
20240830,093200,249155,4205,4270,4270,4205,2
20240830,093100,240680,4215,4215,4215,4215,0
20240830,093000,240680,4215,4215,4215,4215,1
20240830,092900,236465,4275,4220,4275,4220,4
20240830,092800,219530,4220,4220,4220,4220,0
20240830,092700,219530,4220,4220,4220,4220,0
20240830,092600,219530,4220,4220,4220,4220,0
20240830,092500,219530,4220,4220,4220,4220,0
20240830,092400,219530,4220,4220,4220,4220,0
20240830,092300,219530,4220,4220,4220,4220,0
20240830,092200,219530,4220,4220,4220,4220,9
20240830,092100,181550,4205,4205,4205,4205,0
20240830,092000,181550,4205,4205,4205,4205,0
20240830,091900,181550,4205,4205,4205,4205,0
20240830,091800,181550,4205,4205,4205,4205,0
20240830,091700,181550,4205,4205,4205,4205,0
20240830,091600,181550,4205,4255,4255,4205,35
20240830,091500,33825,4205,4205,4205,4205,0
20240830,091400,33825,4205,4205,4205,4205,0
20240830,091300,33825,4205,4205,4205,4205,0
20240830,091200,33825,4205,4205,4205,4205,0
20240830,091100,33825,4205,4205,4205,4205,0
20240830,091000,33825,4205,4210,4210,4205,6
20240830,090900,8570,4285,4285,4285,4285,0
20240830,090800,8570,4285,4285,4285,4285,0
20240830,090700,8570,4285,4285,4285,4285,0
20240830,090600,8570,4285,4285,4285,4285,0
20240830,090500,8570,4285,4285,4285,4285,0
20240830,090400,8570,4285,4285,4285,4285,0
20240830,090300,8570,4285,4285,4285,4285,0
20240830,090200,8570,4285,4285,4285,4285,0
20240830,090100,8570,4285,4285,4285,4285,2
20240830,090000,0,4220,4220,4220,4220,0