KissMeData/002820/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,183800,57500050,3535,3535,3535,3535,1388
20240828,183700,57500050,3535,3535,3535,3535,0
20240828,183600,57500050,3535,3535,3535,3535,0
20240828,183500,57500050,3535,3535,3535,3535,0
20240828,183400,57500050,3535,3535,3535,3535,0
20240828,183300,57500050,3535,3535,3535,3535,0
20240828,183200,57500050,3535,3535,3535,3535,0
20240828,183100,57500050,3535,3535,3535,3535,0
20240828,183000,57500050,3535,3535,3535,3535,0
20240828,182900,57500050,3535,3535,3535,3535,0
20240828,182800,57500050,3535,3535,3535,3535,0
20240828,182700,57500050,3535,3535,3535,3535,0
20240828,182600,57500050,3535,3535,3535,3535,0
20240828,182500,57500050,3535,3535,3535,3535,0
20240828,182400,57500050,3535,3535,3535,3535,0
20240828,182300,57500050,3535,3535,3535,3535,0
20240828,182200,57500050,3535,3535,3535,3535,0
20240828,182100,57500050,3535,3535,3535,3535,0
20240828,182000,57500050,3535,3535,3535,3535,0
20240828,181900,57500050,3535,3535,3535,3535,0
20240828,181800,57500050,3535,3535,3535,3535,0
20240828,181700,57500050,3535,3535,3535,3535,0
20240828,181600,57500050,3535,3535,3535,3535,0
20240828,181500,57500050,3535,3535,3535,3535,0
20240828,181400,57500050,3535,3535,3535,3535,0
20240828,181300,57500050,3535,3535,3535,3535,0
20240828,181200,57500050,3535,3535,3535,3535,0
20240828,181100,57500050,3535,3535,3535,3535,0
20240828,181000,57500050,3535,3535,3535,3535,0
20240828,180900,57500050,3535,3535,3535,3535,0
20240828,180800,57500050,3535,3535,3535,3535,1388
20240828,180700,57500050,3535,3535,3535,3535,0
20240828,180600,57500050,3535,3535,3535,3535,0
20240828,180500,57500050,3535,3535,3535,3535,0
20240828,180400,57500050,3535,3535,3535,3535,0
20240828,180300,57500050,3535,3535,3535,3535,0
20240828,180200,57500050,3535,3535,3535,3535,0
20240828,180100,57500050,3535,3535,3535,3535,0
20240828,180000,57500050,3535,3535,3535,3535,0
20240828,175900,57500050,3535,3535,3535,3535,0
20240828,175800,57500050,3535,3535,3535,3535,0
20240828,175700,57500050,3535,3535,3535,3535,0
20240828,175600,57500050,3535,3535,3535,3535,0
20240828,175500,57500050,3535,3535,3535,3535,0
20240828,175400,57500050,3535,3535,3535,3535,0
20240828,175300,57500050,3535,3535,3535,3535,0
20240828,175200,57500050,3535,3535,3535,3535,0
20240828,175100,57500050,3535,3535,3535,3535,0
20240828,175000,57500050,3535,3535,3535,3535,0
20240828,174900,57500050,3535,3535,3535,3535,0
20240828,174800,57500050,3535,3535,3535,3535,0
20240828,174700,57500050,3535,3535,3535,3535,0
20240828,174600,57500050,3535,3535,3535,3535,0
20240828,174500,57500050,3535,3535,3535,3535,0
20240828,174400,57500050,3535,3535,3535,3535,0
20240828,174300,57500050,3535,3535,3535,3535,0
20240828,174200,57500050,3535,3535,3535,3535,0
20240828,174100,57500050,3535,3535,3535,3535,0
20240828,174000,57500050,3535,3535,3535,3535,0
20240828,173900,57500050,3535,3535,3535,3535,0
20240828,173800,57500050,3535,3535,3535,3535,1388
20240828,173700,57500050,3535,3535,3535,3535,0
20240828,173600,57500050,3535,3535,3535,3535,0
20240828,173500,57500050,3535,3535,3535,3535,0
20240828,173400,57500050,3535,3535,3535,3535,0
20240828,173300,57500050,3535,3535,3535,3535,0
20240828,173200,57500050,3535,3535,3535,3535,0
20240828,173100,57500050,3535,3535,3535,3535,0
20240828,173000,57500050,3535,3535,3535,3535,0
20240828,172900,57500050,3535,3535,3535,3535,0
20240828,172800,57500050,3535,3535,3535,3535,0
20240828,172700,57500050,3535,3535,3535,3535,0
20240828,172600,57500050,3535,3535,3535,3535,0
20240828,172500,57500050,3535,3535,3535,3535,0
20240828,172400,57500050,3535,3535,3535,3535,0
20240828,172300,57500050,3535,3535,3535,3535,0
20240828,172200,57500050,3535,3535,3535,3535,0
20240828,172100,57500050,3535,3535,3535,3535,0
20240828,172000,57500050,3535,3535,3535,3535,0
20240828,171900,57500050,3535,3535,3535,3535,0
20240828,171800,57500050,3535,3535,3535,3535,0
20240828,171700,57500050,3535,3535,3535,3535,0
20240828,171600,57500050,3535,3535,3535,3535,0
20240828,171500,57500050,3535,3535,3535,3535,0
20240828,171400,57500050,3535,3535,3535,3535,0
20240828,171300,57500050,3535,3535,3535,3535,0
20240828,171200,57500050,3535,3535,3535,3535,0
20240828,171100,57500050,3535,3535,3535,3535,0
20240828,171000,57500050,3535,3535,3535,3535,0
20240828,170900,57500050,3535,3535,3535,3535,0
20240828,170800,57500050,3535,3535,3535,3535,1388
20240828,170700,57500050,3535,3535,3535,3535,0
20240828,170600,57500050,3535,3535,3535,3535,0
20240828,170500,57500050,3535,3535,3535,3535,0
20240828,170400,57500050,3535,3535,3535,3535,0
20240828,170300,57500050,3535,3535,3535,3535,0
20240828,170200,57500050,3535,3535,3535,3535,0
20240828,170100,57500050,3535,3535,3535,3535,0
20240828,170000,57500050,3535,3535,3535,3535,0
20240828,165900,57500050,3535,3535,3535,3535,0
20240828,165800,57500050,3535,3535,3535,3535,0
20240828,165700,57500050,3535,3535,3535,3535,0
20240828,165600,57500050,3535,3535,3535,3535,0
20240828,165500,57500050,3535,3535,3535,3535,0
20240828,165400,57500050,3535,3535,3535,3535,0
20240828,165300,57500050,3535,3535,3535,3535,0
20240828,165200,57500050,3535,3535,3535,3535,0
20240828,165100,57500050,3535,3535,3535,3535,0
20240828,165000,57500050,3535,3535,3535,3535,0
20240828,164900,57500050,3535,3535,3535,3535,0
20240828,164800,57500050,3535,3535,3535,3535,0
20240828,164700,57500050,3535,3535,3535,3535,0
20240828,164600,57500050,3535,3535,3535,3535,0
20240828,164500,57500050,3535,3535,3535,3535,0
20240828,164400,57500050,3535,3535,3535,3535,0
20240828,164300,57500050,3535,3535,3535,3535,0
20240828,164200,57500050,3535,3535,3535,3535,0
20240828,164100,57500050,3535,3535,3535,3535,0
20240828,164000,57500050,3535,3535,3535,3535,0
20240828,163900,57500050,3535,3535,3535,3535,0
20240828,163800,57500050,3535,3535,3535,3535,1388
20240828,163700,57500050,3535,3535,3535,3535,0
20240828,163600,57500050,3535,3535,3535,3535,0
20240828,163500,57500050,3535,3535,3535,3535,0
20240828,163400,57500050,3535,3535,3535,3535,0
20240828,163300,57500050,3535,3535,3535,3535,0
20240828,163200,57500050,3535,3535,3535,3535,0
20240828,163100,57500050,3535,3535,3535,3535,0
20240828,163000,57500050,3535,3535,3535,3535,0
20240828,162900,57500050,3535,3535,3535,3535,0
20240828,162800,57500050,3535,3535,3535,3535,0
20240828,162700,57500050,3535,3535,3535,3535,0
20240828,162600,57500050,3535,3535,3535,3535,0
20240828,162500,57500050,3535,3535,3535,3535,0
20240828,162400,57500050,3535,3535,3535,3535,0
20240828,162300,57500050,3535,3535,3535,3535,0
20240828,162200,57500050,3535,3535,3535,3535,0
20240828,162100,57500050,3535,3535,3535,3535,0
20240828,162000,57500050,3535,3535,3535,3535,0
20240828,161900,57500050,3535,3535,3535,3535,0
20240828,161800,57500050,3535,3535,3535,3535,0
20240828,161700,57500050,3535,3535,3535,3535,0
20240828,161600,57500050,3535,3535,3535,3535,0
20240828,161500,57500050,3535,3535,3535,3535,0
20240828,161400,57500050,3535,3535,3535,3535,0
20240828,161300,57500050,3535,3535,3535,3535,0
20240828,161200,57500050,3535,3535,3535,3535,0
20240828,161100,57500050,3535,3535,3535,3535,0
20240828,161000,57500050,3535,3535,3535,3535,0
20240828,160900,57500050,3535,3535,3535,3535,0
20240828,160800,57500050,3535,3535,3535,3535,1388
20240828,160700,57500050,3535,3535,3535,3535,0
20240828,160600,57500050,3535,3535,3535,3535,0
20240828,160500,57500050,3535,3535,3535,3535,0
20240828,160400,57500050,3535,3535,3535,3535,0
20240828,160300,57500050,3535,3535,3535,3535,0
20240828,160200,57500050,3535,3535,3535,3535,0
20240828,160100,57500050,3535,3535,3535,3535,0
20240828,160000,57500050,3535,3535,3535,3535,0
20240828,155900,57500050,3535,3535,3535,3535,0
20240828,155800,57500050,3535,3535,3535,3535,0
20240828,155700,57500050,3535,3535,3535,3535,0
20240828,155600,57500050,3535,3535,3535,3535,0
20240828,155500,57500050,3535,3535,3535,3535,0
20240828,155400,57500050,3535,3535,3535,3535,0
20240828,155300,57500050,3535,3535,3535,3535,0
20240828,155200,57500050,3535,3535,3535,3535,0
20240828,155100,57500050,3535,3535,3535,3535,0
20240828,155000,57500050,3535,3535,3535,3535,0
20240828,154900,57500050,3535,3535,3535,3535,0
20240828,154800,57500050,3535,3535,3535,3535,0
20240828,154700,57500050,3535,3535,3535,3535,0
20240828,154600,57500050,3535,3535,3535,3535,0
20240828,154500,57500050,3535,3535,3535,3535,0
20240828,154400,57500050,3535,3535,3535,3535,0
20240828,154300,57500050,3535,3535,3535,3535,0
20240828,154200,57500050,3535,3535,3535,3535,0
20240828,154100,57500050,3535,3535,3535,3535,0
20240828,154000,57500050,3535,3535,3535,3535,0
20240828,153900,57500050,3535,3535,3535,3535,0
20240828,153800,57500050,3535,3535,3535,3535,1388
20240828,153700,57500050,3535,3535,3535,3535,0
20240828,153600,57500050,3535,3535,3535,3535,0
20240828,153500,57500050,3535,3535,3535,3535,0
20240828,153400,57500050,3535,3535,3535,3535,0
20240828,153300,57500050,3535,3535,3535,3535,0
20240828,153200,57500050,3535,3535,3535,3535,0
20240828,153100,57500050,3535,3535,3535,3535,0
20240828,153000,57500050,3535,3535,3535,3535,1388
20240828,152900,52593470,3580,3580,3580,3580,0
20240828,152800,52593470,3580,3580,3580,3580,0
20240828,152700,52593470,3580,3580,3580,3580,0
20240828,152600,52593470,3580,3580,3580,3580,0
20240828,152500,52593470,3580,3580,3580,3580,0
20240828,152400,52593470,3580,3580,3580,3580,0
20240828,152300,52593470,3580,3580,3580,3580,0
20240828,152200,52593470,3580,3580,3580,3580,0
20240828,152100,52593470,3580,3580,3580,3580,0
20240828,152000,52593470,3580,3580,3580,3580,0
20240828,151900,52593470,3580,3550,3585,3550,29
20240828,151800,52489995,3550,3550,3550,3550,7
20240828,151700,52465145,3560,3560,3585,3560,29
20240828,151600,52361855,3580,3580,3580,3580,0
20240828,151500,52361855,3580,3580,3580,3580,0
20240828,151400,52361855,3580,3580,3580,3580,100
20240828,151300,52003855,3585,3585,3585,3585,0
20240828,151200,52003855,3585,3585,3585,3585,0
20240828,151100,52003855,3585,3585,3585,3585,0
20240828,151000,52003855,3585,3585,3585,3585,0
20240828,150900,52003855,3585,3585,3585,3585,0
20240828,150800,52003855,3585,3585,3585,3585,98
20240828,150700,51652525,3590,3590,3590,3590,121
20240828,150600,51218135,3595,3595,3595,3595,0
20240828,150500,51218135,3595,3595,3595,3595,0
20240828,150400,51218135,3595,3595,3595,3595,1
20240828,150300,51214540,3595,3595,3595,3595,0
20240828,150200,51214540,3595,3595,3595,3595,0
20240828,150100,51214540,3595,3595,3595,3595,0
20240828,150000,51214540,3595,3595,3595,3595,0
20240828,145900,51214540,3595,3595,3595,3595,0
20240828,145800,51214540,3595,3595,3595,3595,0
20240828,145700,51214540,3595,3595,3595,3595,0
20240828,145600,51214540,3595,3595,3595,3595,0
20240828,145500,51214540,3595,3595,3595,3595,0
20240828,145400,51214540,3595,3595,3595,3595,0
20240828,145300,51214540,3595,3595,3595,3595,0
20240828,145200,51214540,3595,3595,3595,3595,0
20240828,145100,51214540,3595,3595,3595,3595,0
20240828,145000,51214540,3595,3595,3595,3595,0
20240828,144900,51214540,3595,3595,3595,3595,0
20240828,144800,51214540,3595,3595,3595,3595,0
20240828,144700,51214540,3595,3595,3595,3595,0
20240828,144600,51214540,3595,3595,3610,3595,201
20240828,144500,50491430,3595,3610,3610,3595,3
20240828,144400,50480615,3610,3610,3610,3610,0
20240828,144300,50480615,3610,3610,3610,3610,0
20240828,144200,50480615,3610,3610,3610,3610,100
20240828,144100,50119615,3590,3590,3590,3590,0
20240828,144000,50119615,3590,3590,3590,3590,0
20240828,143900,50119615,3590,3600,3600,3590,201
20240828,143800,49397145,3600,3600,3600,3595,57
20240828,143700,49191955,3595,3595,3595,3595,300
20240828,143600,48113455,3590,3585,3595,3585,101
20240828,143500,47750865,3580,3575,3595,3575,104
20240828,143400,47379020,3570,3570,3590,3570,16
20240828,143300,47321860,3590,3590,3590,3590,0
20240828,143200,47321860,3590,3590,3590,3590,0
20240828,143100,47321860,3590,3590,3590,3590,0
20240828,143000,47321860,3590,3590,3590,3590,0
20240828,142900,47321860,3590,3590,3590,3590,0
20240828,142800,47321860,3590,3590,3590,3590,0
20240828,142700,47321860,3590,3590,3590,3590,0
20240828,142600,47321860,3590,3590,3590,3590,0
20240828,142500,47321860,3590,3570,3590,3570,402
20240828,142400,45883325,3575,3575,3575,3575,0
20240828,142300,45883325,3575,3575,3575,3575,0
20240828,142200,45883325,3575,3575,3575,3565,202
20240828,142100,45162670,3570,3570,3570,3570,100
20240828,142000,44805670,3565,3565,3565,3565,0
20240828,141900,44805670,3565,3565,3565,3565,2
20240828,141800,44798540,3570,3560,3570,3560,104
20240828,141700,44428270,3565,3555,3575,3555,174
20240828,141600,43808675,3565,3565,3565,3565,0
20240828,141500,43808675,3565,3565,3565,3565,0
20240828,141400,43808675,3565,3565,3565,3565,0
20240828,141300,43808675,3565,3565,3565,3565,0
20240828,141200,43808675,3565,3565,3565,3565,0
20240828,141100,43808675,3565,3565,3565,3565,0
20240828,141000,43808675,3565,3565,3565,3565,0
20240828,140900,43808675,3565,3565,3565,3565,0
20240828,140800,43808675,3565,3550,3565,3550,3
20240828,140700,43797995,3545,3550,3550,3545,372
20240828,140600,42477750,3555,3555,3555,3555,0
20240828,140500,42477750,3555,3555,3555,3555,0
20240828,140400,42477750,3555,3555,3555,3555,0
20240828,140300,42477750,3555,3555,3555,3555,0
20240828,140200,42477750,3555,3555,3555,3555,0
20240828,140100,42477750,3555,3555,3555,3555,0
20240828,140000,42477750,3555,3555,3555,3555,0
20240828,135900,42477750,3555,3555,3555,3555,0
20240828,135800,42477750,3555,3555,3555,3555,0
20240828,135700,42477750,3555,3555,3555,3555,0
20240828,135600,42477750,3555,3555,3555,3555,0
20240828,135500,42477750,3555,3555,3555,3555,0
20240828,135400,42477750,3555,3555,3555,3555,0
20240828,135300,42477750,3555,3555,3555,3555,1
20240828,135200,42474195,3565,3555,3565,3555,3
20240828,135100,42463510,3565,3565,3565,3565,0
20240828,135000,42463510,3565,3565,3565,3565,0
20240828,134900,42463510,3565,3565,3565,3565,0
20240828,134800,42463510,3565,3565,3565,3565,0
20240828,134700,42463510,3565,3550,3565,3550,2
20240828,134600,42456395,3545,3545,3545,3545,0
20240828,134500,42456395,3545,3545,3545,3545,0
20240828,134400,42456395,3545,3545,3545,3545,0
20240828,134300,42456395,3545,3545,3545,3545,0
20240828,134200,42456395,3545,3545,3545,3545,0
20240828,134100,42456395,3545,3545,3545,3545,0
20240828,134000,42456395,3545,3550,3550,3545,1000
20240828,133900,38909160,3575,3555,3575,3555,6
20240828,133800,38887775,3570,3555,3570,3555,10
20240828,133700,38852150,3575,3560,3575,3555,23
20240828,133600,38770195,3555,3555,3555,3555,0
20240828,133500,38770195,3555,3555,3555,3555,0
20240828,133400,38770195,3555,3565,3565,3550,1099
20240828,133300,34862990,3590,3570,3590,3570,3
20240828,133200,34852260,3575,3575,3575,3575,0
20240828,133100,34852260,3575,3575,3575,3575,0
20240828,133000,34852260,3575,3570,3575,3570,7
20240828,132900,34827245,3575,3570,3575,3570,101
20240828,132800,34466665,3575,3575,3575,3575,1
20240828,132700,34463090,3590,3590,3590,3590,0
20240828,132600,34463090,3590,3590,3590,3590,0
20240828,132500,34463090,3590,3590,3590,3590,0
20240828,132400,34463090,3590,3590,3590,3590,0
20240828,132300,34463090,3590,3590,3590,3590,0
20240828,132200,34463090,3590,3590,3590,3590,0
20240828,132100,34463090,3590,3590,3590,3590,0
20240828,132000,34463090,3590,3590,3590,3590,0
20240828,131900,34463090,3590,3590,3590,3590,0
20240828,131800,34463090,3590,3590,3590,3590,0
20240828,131700,34463090,3590,3590,3590,3590,0
20240828,131600,34463090,3590,3590,3590,3590,0
20240828,131500,34463090,3590,3590,3590,3590,0
20240828,131400,34463090,3590,3590,3590,3590,0
20240828,131300,34463090,3590,3590,3590,3590,0
20240828,131200,34463090,3590,3590,3590,3590,0
20240828,131100,34463090,3590,3575,3590,3575,6
20240828,131000,34441605,3590,3590,3590,3590,0
20240828,130900,34441605,3590,3570,3590,3570,2
20240828,130800,34434445,3570,3570,3590,3570,16
20240828,130700,34377190,3585,3565,3585,3565,24
20240828,130600,34291340,3560,3560,3560,3560,0
20240828,130500,34291340,3560,3560,3560,3560,0
20240828,130400,34291340,3560,3560,3560,3560,0
20240828,130300,34291340,3560,3560,3560,3560,0
20240828,130200,34291340,3560,3560,3560,3560,2
20240828,130100,34284220,3585,3585,3585,3585,1
20240828,130000,34280635,3585,3585,3585,3585,0
20240828,125900,34280635,3585,3575,3585,3565,47
20240828,125800,34112300,3565,3560,3575,3560,29
20240828,125700,34008790,3575,3560,3575,3560,2
20240828,125600,34001655,3560,3560,3575,3560,41
20240828,125500,33855440,3570,3565,3575,3555,346
20240828,125400,32622015,3555,3565,3565,3555,12
20240828,125300,32579295,3555,3555,3555,3555,3
20240828,125200,32568630,3555,3555,3555,3555,0
20240828,125100,32568630,3555,3555,3555,3555,0
20240828,125000,32568630,3555,3555,3555,3555,0
20240828,124900,32568630,3555,3555,3555,3555,0
20240828,124800,32568630,3555,3555,3555,3555,0
20240828,124700,32568630,3555,3555,3555,3555,0
20240828,124600,32568630,3555,3555,3555,3555,0
20240828,124500,32568630,3555,3555,3555,3555,26
20240828,124400,32476200,3555,3555,3555,3555,4
20240828,124300,32461980,3555,3555,3555,3555,0
20240828,124200,32461980,3555,3555,3555,3555,0
20240828,124100,32461980,3555,3555,3555,3555,0
20240828,124000,32461980,3555,3555,3555,3555,0
20240828,123900,32461980,3555,3555,3555,3555,0
20240828,123800,32461980,3555,3555,3555,3555,0
20240828,123700,32461980,3555,3555,3555,3555,0
20240828,123600,32461980,3555,3555,3555,3555,0
20240828,123500,32461980,3555,3555,3555,3555,19
20240828,123400,32394435,3555,3555,3555,3555,31
20240828,123300,32284230,3555,3550,3555,3550,15
20240828,123200,32230910,3545,3545,3545,3545,0
20240828,123100,32230910,3545,3545,3545,3545,0
20240828,123000,32230910,3545,3545,3545,3545,0
20240828,122900,32230910,3545,3545,3545,3545,0
20240828,122800,32230910,3545,3545,3545,3545,0
20240828,122700,32230910,3545,3550,3550,3545,19
20240828,122600,32163550,3550,3550,3550,3550,26
20240828,122500,32071250,3545,3545,3550,3545,16
20240828,122400,32014520,3545,3550,3550,3545,469
20240828,122300,30350510,3550,3550,3550,3550,35
20240828,122200,30226260,3550,3550,3550,3550,12
20240828,122100,30183660,3555,3555,3555,3555,0
20240828,122000,30183660,3555,3555,3555,3555,0
20240828,121900,30183660,3555,3555,3555,3555,0
20240828,121800,30183660,3555,3555,3555,3545,107
20240828,121700,29803955,3560,3560,3560,3560,3
20240828,121600,29793275,3560,3560,3560,3560,1
20240828,121500,29789715,3565,3565,3565,3565,4
20240828,121400,29775455,3565,3560,3605,3560,369
20240828,121300,28448725,3560,3560,3560,3560,2
20240828,121200,28441605,3565,3560,3565,3560,3
20240828,121100,28430920,3590,3560,3590,3560,102
20240828,121000,28064900,3555,3555,3555,3555,0
20240828,120900,28064900,3555,3550,3555,3550,3
20240828,120800,28054240,3555,3555,3555,3555,91
20240828,120700,27730735,3560,3555,3560,3555,7
20240828,120600,27705825,3585,3585,3585,3585,0
20240828,120500,27705825,3585,3550,3585,3550,20
20240828,120400,27634195,3555,3555,3555,3555,0
20240828,120300,27634195,3555,3555,3555,3550,153
20240828,120200,27091005,3555,3565,3565,3555,36
20240828,120100,26962860,3565,3565,3565,3565,5
20240828,120000,26945035,3565,3565,3565,3565,1
20240828,115900,26941470,3565,3560,3580,3560,63
20240828,115800,26716980,3560,3560,3560,3560,0
20240828,115700,26716980,3560,3560,3560,3560,0
20240828,115600,26716980,3560,3560,3560,3560,0
20240828,115500,26716980,3560,3560,3560,3560,0
20240828,115400,26716980,3560,3560,3560,3560,0
20240828,115300,26716980,3560,3555,3560,3555,478
20240828,115200,25015310,3550,3550,3550,3550,5
20240828,115100,24997560,3550,3550,3550,3550,7
20240828,115000,24972710,3555,3555,3555,3555,0
20240828,114900,24972710,3555,3555,3555,3555,0
20240828,114800,24972710,3555,3555,3555,3555,0
20240828,114700,24972710,3555,3555,3555,3555,0
20240828,114600,24972710,3555,3555,3555,3555,0
20240828,114500,24972710,3555,3555,3555,3555,0
20240828,114400,24972710,3555,3555,3555,3555,0
20240828,114300,24972710,3555,3555,3555,3555,244
20240828,114200,24105290,3560,3560,3560,3560,0
20240828,114100,24105290,3560,3560,3560,3560,0
20240828,114000,24105290,3560,3560,3560,3560,0
20240828,113900,24105290,3560,3560,3560,3560,150
20240828,113800,23571290,3560,3560,3560,3560,0
20240828,113700,23571290,3560,3560,3560,3560,0
20240828,113600,23571290,3560,3560,3560,3560,17
20240828,113500,23510770,3560,3560,3560,3560,1750
20240828,113400,17280770,3555,3560,3560,3555,288
20240828,113300,16255495,3580,3580,3580,3580,0
20240828,113200,16255495,3580,3580,3580,3580,0
20240828,113100,16255495,3580,3580,3580,3580,0
20240828,113000,16255495,3580,3580,3580,3580,0
20240828,112900,16255495,3580,3580,3580,3580,0
20240828,112800,16255495,3580,3580,3580,3580,57
20240828,112700,16051435,3580,3580,3580,3580,0
20240828,112600,16051435,3580,3595,3595,3580,781
20240828,112500,13249080,3595,3595,3595,3595,0
20240828,112400,13249080,3595,3595,3595,3595,0
20240828,112300,13249080,3595,3595,3595,3595,0
20240828,112200,13249080,3595,3595,3595,3595,0
20240828,112100,13249080,3595,3595,3595,3595,0
20240828,112000,13249080,3595,3595,3595,3595,0
20240828,111900,13249080,3595,3595,3595,3595,0
20240828,111800,13249080,3595,3595,3595,3595,0
20240828,111700,13249080,3595,3595,3595,3595,0
20240828,111600,13249080,3595,3595,3595,3595,0
20240828,111500,13249080,3595,3595,3595,3595,0
20240828,111400,13249080,3595,3595,3595,3595,0
20240828,111300,13249080,3595,3595,3595,3595,0
20240828,111200,13249080,3595,3595,3595,3595,285
20240828,111100,12224505,3595,3595,3595,3595,0
20240828,111000,12224505,3595,3595,3595,3595,0
20240828,110900,12224505,3595,3595,3595,3595,0
20240828,110800,12224505,3595,3595,3595,3595,0
20240828,110700,12224505,3595,3595,3595,3595,0
20240828,110600,12224505,3595,3595,3595,3595,0
20240828,110500,12224505,3595,3595,3595,3595,0
20240828,110400,12224505,3595,3595,3595,3595,0
20240828,110300,12224505,3595,3595,3595,3595,0
20240828,110200,12224505,3595,3595,3595,3595,0
20240828,110100,12224505,3595,3600,3600,3595,72
20240828,110000,11965660,3605,3605,3605,3605,0
20240828,105900,11965660,3605,3605,3605,3605,0
20240828,105800,11965660,3605,3605,3605,3605,0
20240828,105700,11965660,3605,3605,3605,3605,0
20240828,105600,11965660,3605,3605,3605,3605,0
20240828,105500,11965660,3605,3610,3610,3605,1000
20240828,105400,8360295,3605,3605,3605,3605,0
20240828,105300,8360295,3605,3605,3605,3605,281
20240828,105200,7347290,3605,3605,3605,3605,0
20240828,105100,7347290,3605,3605,3605,3605,0
20240828,105000,7347290,3605,3605,3605,3605,0
20240828,104900,7347290,3605,3610,3610,3605,90
20240828,104800,7022825,3630,3630,3630,3630,0
20240828,104700,7022825,3630,3630,3630,3630,719
20240828,104600,4412855,3630,3630,3630,3630,0
20240828,104500,4412855,3630,3630,3630,3630,0
20240828,104400,4412855,3630,3630,3630,3630,0
20240828,104300,4412855,3630,3630,3630,3630,0
20240828,104200,4412855,3630,3630,3630,3630,0
20240828,104100,4412855,3630,3630,3630,3630,0
20240828,104000,4412855,3630,3630,3630,3630,2
20240828,103900,4405595,3640,3640,3640,3640,0
20240828,103800,4405595,3640,3640,3640,3640,0
20240828,103700,4405595,3640,3640,3640,3640,0
20240828,103600,4405595,3640,3640,3640,3640,0
20240828,103500,4405595,3640,3625,3650,3625,12
20240828,103400,4361965,3635,3635,3635,3635,0
20240828,103300,4361965,3635,3635,3635,3635,0
20240828,103200,4361965,3635,3635,3635,3635,0
20240828,103100,4361965,3635,3635,3635,3635,0
20240828,103000,4361965,3635,3635,3635,3635,0
20240828,102900,4361965,3635,3635,3635,3635,0
20240828,102800,4361965,3635,3635,3635,3635,0
20240828,102700,4361965,3635,3635,3635,3635,0
20240828,102600,4361965,3635,3635,3635,3635,0
20240828,102500,4361965,3635,3635,3635,3635,0
20240828,102400,4361965,3635,3635,3635,3635,0
20240828,102300,4361965,3635,3635,3635,3635,0
20240828,102200,4361965,3635,3635,3635,3635,0
20240828,102100,4361965,3635,3625,3635,3625,2
20240828,102000,4354705,3635,3635,3635,3625,5
20240828,101900,4336550,3650,3650,3650,3650,0
20240828,101800,4336550,3650,3650,3650,3650,0
20240828,101700,4336550,3650,3650,3650,3650,0
20240828,101600,4336550,3650,3650,3650,3650,0
20240828,101500,4336550,3650,3650,3650,3650,0
20240828,101400,4336550,3650,3645,3650,3645,69
20240828,101300,4085005,3645,3645,3645,3645,0
20240828,101200,4085005,3645,3645,3645,3645,0
20240828,101100,4085005,3645,3615,3645,3615,20
20240828,101000,4012350,3595,3595,3595,3595,0
20240828,100900,4012350,3595,3595,3595,3595,0
20240828,100800,4012350,3595,3595,3595,3595,0
20240828,100700,4012350,3595,3595,3595,3595,0
20240828,100600,4012350,3595,3595,3595,3595,0
20240828,100500,4012350,3595,3595,3595,3595,0
20240828,100400,4012350,3595,3595,3595,3595,0
20240828,100300,4012350,3595,3595,3595,3595,0
20240828,100200,4012350,3595,3595,3595,3595,1
20240828,100100,4008755,3630,3630,3630,3630,0
20240828,100000,4008755,3630,3630,3630,3630,0
20240828,095900,4008755,3630,3630,3630,3630,0
20240828,095800,4008755,3630,3630,3630,3630,0
20240828,095700,4008755,3630,3630,3630,3630,0
20240828,095600,4008755,3630,3630,3630,3630,0
20240828,095500,4008755,3630,3630,3630,3630,0
20240828,095400,4008755,3630,3630,3630,3630,0
20240828,095300,4008755,3630,3630,3630,3630,0
20240828,095200,4008755,3630,3630,3630,3630,0
20240828,095100,4008755,3630,3615,3630,3615,18
20240828,095000,3943500,3615,3615,3615,3615,0
20240828,094900,3943500,3615,3615,3615,3615,0
20240828,094800,3943500,3615,3615,3615,3615,0
20240828,094700,3943500,3615,3615,3615,3615,0
20240828,094600,3943500,3615,3605,3620,3605,4
20240828,094500,3929055,3620,3605,3620,3605,4
20240828,094400,3914605,3615,3615,3615,3615,2
20240828,094300,3907375,3640,3640,3640,3640,0
20240828,094200,3907375,3640,3640,3640,3640,0
20240828,094100,3907375,3640,3640,3640,3640,0
20240828,094000,3907375,3640,3640,3640,3640,0
20240828,093900,3907375,3640,3640,3640,3640,0
20240828,093800,3907375,3640,3640,3640,3640,0
20240828,093700,3907375,3640,3640,3640,3640,0
20240828,093600,3907375,3640,3640,3640,3640,0
20240828,093500,3907375,3640,3640,3640,3640,0
20240828,093400,3907375,3640,3640,3640,3640,0
20240828,093300,3907375,3640,3595,3640,3595,7
20240828,093200,3882000,3590,3610,3610,3590,3
20240828,093100,3871190,3610,3595,3610,3595,11
20240828,093000,3831510,3610,3610,3610,3610,0
20240828,092900,3831510,3610,3610,3610,3610,0
20240828,092800,3831510,3610,3610,3610,3610,0
20240828,092700,3831510,3610,3610,3610,3610,1
20240828,092600,3827900,3590,3590,3590,3590,0
20240828,092500,3827900,3590,3590,3590,3590,0
20240828,092400,3827900,3590,3590,3590,3590,0
20240828,092300,3827900,3590,3590,3590,3590,0
20240828,092200,3827900,3590,3590,3590,3590,1
20240828,092100,3824310,3585,3585,3585,3585,0
20240828,092000,3824310,3585,3585,3585,3585,0
20240828,091900,3824310,3585,3585,3585,3585,0
20240828,091800,3824310,3585,3585,3585,3585,0
20240828,091700,3824310,3585,3585,3585,3585,12
20240828,091600,3781290,3615,3615,3615,3615,0
20240828,091500,3781290,3615,3615,3615,3615,0
20240828,091400,3781290,3615,3615,3615,3615,1
20240828,091300,3777675,3615,3615,3615,3615,0
20240828,091200,3777675,3615,3615,3615,3615,0
20240828,091100,3777675,3615,3615,3615,3615,0
20240828,091000,3777675,3615,3615,3615,3615,0
20240828,090900,3777675,3615,3615,3615,3615,0
20240828,090800,3777675,3615,3615,3615,3615,830
20240828,090700,777225,3615,3615,3615,3615,0
20240828,090600,777225,3615,3615,3615,3615,200
20240828,090500,54225,3615,3615,3615,3615,0
20240828,090400,54225,3615,3615,3615,3615,0
20240828,090300,54225,3615,3615,3615,3615,0
20240828,090200,54225,3615,3615,3615,3615,0
20240828,090100,54225,3615,3615,3615,3615,0
20240828,090000,54225,3615,3615,3615,3615,15