KissMeData/000430/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,183100,249793795,4385,4385,4385,4385,2040
20240828,183000,249793795,4385,4385,4385,4385,0
20240828,182900,249793795,4385,4385,4385,4385,0
20240828,182800,249793795,4385,4385,4385,4385,0
20240828,182700,249793795,4385,4385,4385,4385,0
20240828,182600,249793795,4385,4385,4385,4385,0
20240828,182500,249793795,4385,4385,4385,4385,0
20240828,182400,249793795,4385,4385,4385,4385,0
20240828,182300,249793795,4385,4385,4385,4385,0
20240828,182200,249793795,4385,4385,4385,4385,0
20240828,182100,249793795,4385,4385,4385,4385,0
20240828,182000,249793795,4385,4385,4385,4385,0
20240828,181900,249793795,4385,4385,4385,4385,0
20240828,181800,249793795,4385,4385,4385,4385,0
20240828,181700,249793795,4385,4385,4385,4385,0
20240828,181600,249793795,4385,4385,4385,4385,0
20240828,181500,249793795,4385,4385,4385,4385,0
20240828,181400,249793795,4385,4385,4385,4385,0
20240828,181300,249793795,4385,4385,4385,4385,0
20240828,181200,249793795,4385,4385,4385,4385,0
20240828,181100,249793795,4385,4385,4385,4385,0
20240828,181000,249793795,4385,4385,4385,4385,0
20240828,180900,249793795,4385,4385,4385,4385,0
20240828,180800,249793795,4385,4385,4385,4385,0
20240828,180700,249793795,4385,4385,4385,4385,0
20240828,180600,249793795,4385,4385,4385,4385,0
20240828,180500,249793795,4385,4385,4385,4385,0
20240828,180400,249793795,4385,4385,4385,4385,0
20240828,180300,249793795,4385,4385,4385,4385,0
20240828,180200,249793795,4385,4385,4385,4385,0
20240828,180100,249793795,4385,4385,4385,4385,2040
20240828,180000,249793795,4385,4385,4385,4385,0
20240828,175900,249793795,4385,4385,4385,4385,0
20240828,175800,249793795,4385,4385,4385,4385,0
20240828,175700,249793795,4385,4385,4385,4385,0
20240828,175600,249793795,4385,4385,4385,4385,0
20240828,175500,249793795,4385,4385,4385,4385,0
20240828,175400,249793795,4385,4385,4385,4385,0
20240828,175300,249793795,4385,4385,4385,4385,0
20240828,175200,249793795,4385,4385,4385,4385,0
20240828,175100,249793795,4385,4385,4385,4385,0
20240828,175000,249793795,4385,4385,4385,4385,0
20240828,174900,249793795,4385,4385,4385,4385,0
20240828,174800,249793795,4385,4385,4385,4385,0
20240828,174700,249793795,4385,4385,4385,4385,0
20240828,174600,249793795,4385,4385,4385,4385,0
20240828,174500,249793795,4385,4385,4385,4385,0
20240828,174400,249793795,4385,4385,4385,4385,0
20240828,174300,249793795,4385,4385,4385,4385,0
20240828,174200,249793795,4385,4385,4385,4385,0
20240828,174100,249793795,4385,4385,4385,4385,0
20240828,174000,249793795,4385,4385,4385,4385,0
20240828,173900,249793795,4385,4385,4385,4385,0
20240828,173800,249793795,4385,4385,4385,4385,0
20240828,173700,249793795,4385,4385,4385,4385,0
20240828,173600,249793795,4385,4385,4385,4385,0
20240828,173500,249793795,4385,4385,4385,4385,0
20240828,173400,249793795,4385,4385,4385,4385,0
20240828,173300,249793795,4385,4385,4385,4385,0
20240828,173200,249793795,4385,4385,4385,4385,0
20240828,173100,249793795,4385,4385,4385,4385,2040
20240828,173000,249793795,4385,4385,4385,4385,0
20240828,172900,249793795,4385,4385,4385,4385,0
20240828,172800,249793795,4385,4385,4385,4385,0
20240828,172700,249793795,4385,4385,4385,4385,0
20240828,172600,249793795,4385,4385,4385,4385,0
20240828,172500,249793795,4385,4385,4385,4385,0
20240828,172400,249793795,4385,4385,4385,4385,0
20240828,172300,249793795,4385,4385,4385,4385,0
20240828,172200,249793795,4385,4385,4385,4385,0
20240828,172100,249793795,4385,4385,4385,4385,0
20240828,172000,249793795,4385,4385,4385,4385,0
20240828,171900,249793795,4385,4385,4385,4385,0
20240828,171800,249793795,4385,4385,4385,4385,0
20240828,171700,249793795,4385,4385,4385,4385,0
20240828,171600,249793795,4385,4385,4385,4385,0
20240828,171500,249793795,4385,4385,4385,4385,0
20240828,171400,249793795,4385,4385,4385,4385,0
20240828,171300,249793795,4385,4385,4385,4385,0
20240828,171200,249793795,4385,4385,4385,4385,0
20240828,171100,249793795,4385,4385,4385,4385,0
20240828,171000,249793795,4385,4385,4385,4385,0
20240828,170900,249793795,4385,4385,4385,4385,0
20240828,170800,249793795,4385,4385,4385,4385,0
20240828,170700,249793795,4385,4385,4385,4385,0
20240828,170600,249793795,4385,4385,4385,4385,0
20240828,170500,249793795,4385,4385,4385,4385,0
20240828,170400,249793795,4385,4385,4385,4385,0
20240828,170300,249793795,4385,4385,4385,4385,0
20240828,170200,249793795,4385,4385,4385,4385,0
20240828,170100,249793795,4385,4385,4385,4385,2040
20240828,170000,249793795,4385,4385,4385,4385,0
20240828,165900,249793795,4385,4385,4385,4385,0
20240828,165800,249793795,4385,4385,4385,4385,0
20240828,165700,249793795,4385,4385,4385,4385,0
20240828,165600,249793795,4385,4385,4385,4385,0
20240828,165500,249793795,4385,4385,4385,4385,0
20240828,165400,249793795,4385,4385,4385,4385,0
20240828,165300,249793795,4385,4385,4385,4385,0
20240828,165200,249793795,4385,4385,4385,4385,0
20240828,165100,249793795,4385,4385,4385,4385,0
20240828,165000,249793795,4385,4385,4385,4385,0
20240828,164900,249793795,4385,4385,4385,4385,0
20240828,164800,249793795,4385,4385,4385,4385,0
20240828,164700,249793795,4385,4385,4385,4385,0
20240828,164600,249793795,4385,4385,4385,4385,0
20240828,164500,249793795,4385,4385,4385,4385,0
20240828,164400,249793795,4385,4385,4385,4385,0
20240828,164300,249793795,4385,4385,4385,4385,0
20240828,164200,249793795,4385,4385,4385,4385,0
20240828,164100,249793795,4385,4385,4385,4385,0
20240828,164000,249793795,4385,4385,4385,4385,0
20240828,163900,249793795,4385,4385,4385,4385,0
20240828,163800,249793795,4385,4385,4385,4385,0
20240828,163700,249793795,4385,4385,4385,4385,0
20240828,163600,249793795,4385,4385,4385,4385,0
20240828,163500,249793795,4385,4385,4385,4385,0
20240828,163400,249793795,4385,4385,4385,4385,0
20240828,163300,249793795,4385,4385,4385,4385,0
20240828,163200,249793795,4385,4385,4385,4385,0
20240828,163100,249793795,4385,4385,4385,4385,2040
20240828,163000,249793795,4385,4385,4385,4385,0
20240828,162900,249793795,4385,4385,4385,4385,0
20240828,162800,249793795,4385,4385,4385,4385,0
20240828,162700,249793795,4385,4385,4385,4385,0
20240828,162600,249793795,4385,4385,4385,4385,0
20240828,162500,249793795,4385,4385,4385,4385,0
20240828,162400,249793795,4385,4385,4385,4385,0
20240828,162300,249793795,4385,4385,4385,4385,0
20240828,162200,249793795,4385,4385,4385,4385,0
20240828,162100,249793795,4385,4385,4385,4385,0
20240828,162000,249793795,4385,4385,4385,4385,0
20240828,161900,249793795,4385,4385,4385,4385,0
20240828,161800,249793795,4385,4385,4385,4385,0
20240828,161700,249793795,4385,4385,4385,4385,0
20240828,161600,249793795,4385,4385,4385,4385,0
20240828,161500,249793795,4385,4385,4385,4385,0
20240828,161400,249793795,4385,4385,4385,4385,0
20240828,161300,249793795,4385,4385,4385,4385,0
20240828,161200,249793795,4385,4385,4385,4385,0
20240828,161100,249793795,4385,4385,4385,4385,0
20240828,161000,249793795,4385,4385,4385,4385,0
20240828,160900,249793795,4385,4385,4385,4385,0
20240828,160800,249793795,4385,4385,4385,4385,0
20240828,160700,249793795,4385,4385,4385,4385,0
20240828,160600,249793795,4385,4385,4385,4385,0
20240828,160500,249793795,4385,4385,4385,4385,0
20240828,160400,249793795,4385,4385,4385,4385,0
20240828,160300,249793795,4385,4385,4385,4385,0
20240828,160200,249793795,4385,4385,4385,4385,0
20240828,160100,249793795,4385,4385,4385,4385,2040
20240828,160000,249793795,4385,4385,4385,4385,0
20240828,155900,249793795,4385,4385,4385,4385,0
20240828,155800,249793795,4385,4385,4385,4385,0
20240828,155700,249793795,4385,4385,4385,4385,0
20240828,155600,249793795,4385,4385,4385,4385,0
20240828,155500,249793795,4385,4385,4385,4385,0
20240828,155400,249793795,4385,4385,4385,4385,0
20240828,155300,249793795,4385,4385,4385,4385,0
20240828,155200,249793795,4385,4385,4385,4385,0
20240828,155100,249793795,4385,4385,4385,4385,0
20240828,155000,249793795,4385,4385,4385,4385,0
20240828,154900,249793795,4385,4385,4385,4385,0
20240828,154800,249793795,4385,4385,4385,4385,0
20240828,154700,249793795,4385,4385,4385,4385,0
20240828,154600,249793795,4385,4385,4385,4385,0
20240828,154500,249793795,4385,4385,4385,4385,0
20240828,154400,249793795,4385,4385,4385,4385,0
20240828,154300,249793795,4385,4385,4385,4385,0
20240828,154200,249793795,4385,4385,4385,4385,0
20240828,154100,249793795,4385,4385,4385,4385,0
20240828,154000,249793795,4385,4385,4385,4385,0
20240828,153900,249793795,4385,4385,4385,4385,0
20240828,153800,249793795,4385,4385,4385,4385,0
20240828,153700,249793795,4385,4385,4385,4385,0
20240828,153600,249793795,4385,4385,4385,4385,0
20240828,153500,249793795,4385,4385,4385,4385,0
20240828,153400,249793795,4385,4385,4385,4385,0
20240828,153300,249793795,4385,4385,4385,4385,0
20240828,153200,249793795,4385,4385,4385,4385,0
20240828,153100,249793795,4385,4385,4385,4385,2040
20240828,153000,249793795,4385,4385,4385,4385,2040
20240828,152900,240848395,4390,4390,4390,4390,0
20240828,152800,240848395,4390,4390,4390,4390,0
20240828,152700,240848395,4390,4390,4390,4390,0
20240828,152600,240848395,4390,4390,4390,4390,0
20240828,152500,240848395,4390,4390,4390,4390,0
20240828,152400,240848395,4390,4390,4390,4390,0
20240828,152300,240848395,4390,4390,4390,4390,0
20240828,152200,240848395,4390,4390,4390,4390,0
20240828,152100,240848395,4390,4390,4390,4390,0
20240828,152000,240848395,4390,4390,4390,4390,0
20240828,151900,240848395,4390,4390,4390,4390,0
20240828,151800,240848395,4390,4390,4390,4390,127
20240828,151700,240290865,4390,4390,4390,4390,5
20240828,151600,240268915,4395,4395,4395,4395,0
20240828,151500,240268915,4395,4395,4395,4395,0
20240828,151400,240268915,4395,4390,4395,4390,1349
20240828,151300,234346305,4395,4380,4395,4380,1847
20240828,151200,226241740,4380,4380,4380,4380,0
20240828,151100,226241740,4380,4380,4380,4380,0
20240828,151000,226241740,4380,4370,4380,4370,31
20240828,150900,226106040,4375,4375,4375,4375,0
20240828,150800,226106040,4375,4370,4375,4355,121
20240828,150700,225578750,4375,4375,4375,4375,1
20240828,150600,225574375,4375,4375,4375,4375,0
20240828,150500,225574375,4375,4370,4375,4370,26
20240828,150400,225460750,4375,4375,4375,4375,19
20240828,150300,225377625,4375,4375,4375,4375,10
20240828,150200,225333875,4380,4380,4380,4380,0
20240828,150100,225333875,4380,4380,4380,4380,0
20240828,150000,225333875,4380,4375,4380,4375,2
20240828,145900,225325120,4380,4380,4380,4380,0
20240828,145800,225325120,4380,4380,4380,4380,0
20240828,145700,225325120,4380,4380,4380,4380,0
20240828,145600,225325120,4380,4375,4380,4375,2
20240828,145500,225316365,4375,4375,4375,4375,9
20240828,145400,225276990,4380,4380,4380,4380,0
20240828,145300,225276990,4380,4380,4380,4380,5
20240828,145200,225255090,4385,4385,4385,4385,1
20240828,145100,225250705,4390,4395,4395,4385,37
20240828,145000,225088285,4385,4360,4385,4360,653
20240828,144900,222238090,4360,4360,4360,4360,0
20240828,144800,222238090,4360,4360,4360,4360,0
20240828,144700,222238090,4360,4360,4360,4360,2
20240828,144600,222229370,4360,4355,4360,4355,247
20240828,144500,221153595,4355,4355,4355,4355,0
20240828,144400,221153595,4355,4355,4355,4355,80
20240828,144300,220805195,4355,4355,4355,4355,0
20240828,144200,220805195,4355,4350,4355,4350,36
20240828,144100,220648590,4350,4350,4350,4350,0
20240828,144000,220648590,4350,4350,4350,4350,0
20240828,143900,220648590,4350,4350,4350,4350,0
20240828,143800,220648590,4350,4355,4355,4350,400
20240828,143700,218907590,4350,4350,4350,4350,35
20240828,143600,218755340,4350,4350,4350,4350,0
20240828,143500,218755340,4350,4350,4350,4350,0
20240828,143400,218755340,4350,4350,4350,4350,0
20240828,143300,218755340,4350,4350,4350,4350,0
20240828,143200,218755340,4350,4350,4350,4350,201
20240828,143100,217880990,4350,4350,4350,4350,401
20240828,143000,216136640,4345,4340,4345,4340,380
20240828,142900,214485615,4345,4345,4345,4345,1
20240828,142800,214481270,4340,4340,4340,4340,16
20240828,142700,214411830,4345,4340,4345,4340,16
20240828,142600,214342385,4345,4345,4345,4345,1
20240828,142500,214338040,4340,4340,4340,4340,14
20240828,142400,214277280,4340,4340,4340,4340,16
20240828,142300,214207840,4340,4340,4340,4340,15
20240828,142200,214142740,4340,4340,4340,4340,0
20240828,142100,214142740,4340,4345,4345,4340,615
20240828,142000,211470640,4340,4340,4340,4340,382
20240828,141900,209812760,4340,4340,4340,4340,15
20240828,141800,209747660,4340,4340,4340,4340,0
20240828,141700,209747660,4340,4340,4340,4340,31
20240828,141600,209613120,4340,4340,4340,4340,31
20240828,141500,209478580,4335,4335,4335,4335,15
20240828,141400,209413555,4345,4345,4345,4345,0
20240828,141300,209413555,4345,4340,4345,4340,6
20240828,141200,209387510,4335,4335,4335,4335,17
20240828,141100,209313815,4335,4335,4335,4335,1215
20240828,141000,204046790,4335,4335,4335,4335,0
20240828,140900,204046790,4335,4335,4335,4335,649
20240828,140800,201233375,4340,4340,4340,4335,661
20240828,140700,198364715,4340,4340,4340,4340,15
20240828,140600,198299615,4345,4345,4345,4345,2
20240828,140500,198290925,4340,4340,4340,4340,13
20240828,140400,198234505,4340,4340,4340,4340,17
20240828,140300,198160725,4340,4340,4340,4340,15
20240828,140200,198095625,4340,4340,4340,4340,0
20240828,140100,198095625,4340,4340,4340,4340,528
20240828,140000,195804105,4340,4335,4340,4335,193
20240828,135900,194966700,4340,4335,4340,4335,487
20240828,135800,192854615,4335,4335,4335,4335,0
20240828,135700,192854615,4335,4340,4340,4335,73
20240828,135600,192537865,4340,4340,4340,4340,32
20240828,135500,192398985,4345,4345,4345,4345,42
20240828,135400,192216495,4345,4345,4345,4345,0
20240828,135300,192216495,4345,4345,4345,4345,131
20240828,135200,191647300,4345,4345,4345,4345,0
20240828,135100,191647300,4345,4340,4345,4340,63
20240828,135000,191373640,4340,4340,4340,4340,0
20240828,134900,191373640,4340,4345,4345,4340,15
20240828,134800,191308535,4340,4340,4340,4340,16
20240828,134700,191239095,4345,4345,4345,4345,3
20240828,134600,191226060,4340,4345,4345,4340,593
20240828,134500,188652050,4340,4340,4340,4340,0
20240828,134400,188652050,4340,4340,4340,4340,1404
20240828,134300,182558690,4340,4335,4340,4335,43
20240828,134200,182372120,4340,4340,4340,4340,18
20240828,134100,182294000,4340,4340,4340,4340,0
20240828,134000,182294000,4340,4350,4350,4340,3668
20240828,133900,166367285,4350,4355,4355,4350,1199
20240828,133800,161146640,4355,4355,4355,4355,573
20240828,133700,158651225,4355,4350,4355,4350,2
20240828,133600,158642520,4350,4350,4350,4350,0
20240828,133500,158642520,4350,4350,4350,4350,0
20240828,133400,158642520,4350,4350,4350,4350,6
20240828,133300,158616420,4355,4355,4355,4355,0
20240828,133200,158616420,4355,4355,4355,4355,0
20240828,133100,158616420,4355,4355,4355,4355,1
20240828,133000,158612065,4345,4350,4350,4345,400
20240828,132900,156873915,4350,4350,4350,4350,0
20240828,132800,156873915,4350,4355,4355,4350,326
20240828,132700,155455185,4360,4360,4360,4360,103
20240828,132600,155006105,4365,4365,4365,4365,3
20240828,132500,154993010,4370,4370,4370,4370,10
20240828,132400,154949310,4370,4370,4370,4370,20
20240828,132300,154861910,4370,4370,4370,4370,1
20240828,132200,154857540,4350,4350,4350,4350,1
20240828,132100,154853190,4370,4370,4370,4370,0
20240828,132000,154853190,4370,4370,4370,4370,1
20240828,131900,154848820,4365,4365,4365,4365,23
20240828,131800,154748425,4365,4350,4365,4350,2
20240828,131700,154739710,4345,4345,4345,4345,0
20240828,131600,154739710,4345,4355,4355,4345,2027
20240828,131500,145925780,4365,4365,4365,4365,25
20240828,131400,145816655,4355,4355,4355,4355,1
20240828,131300,145812300,4355,4355,4355,4355,0
20240828,131200,145812300,4355,4355,4355,4355,410
20240828,131100,144026750,4355,4355,4355,4355,0
20240828,131000,144026750,4355,4355,4355,4355,20
20240828,130900,143939650,4355,4355,4355,4355,8
20240828,130800,143904810,4355,4355,4355,4355,1201
20240828,130700,138674455,4355,4355,4355,4355,0
20240828,130600,138674455,4355,4355,4355,4355,10
20240828,130500,138630905,4350,4350,4350,4350,16
20240828,130400,138561305,4350,4350,4350,4350,10
20240828,130300,138517805,4350,4350,4350,4350,0
20240828,130200,138517805,4350,4350,4350,4350,474
20240828,130100,136455905,4355,4355,4355,4355,450
20240828,130000,134496155,4360,4360,4360,4360,0
20240828,125900,134496155,4360,4360,4360,4360,113
20240828,125800,134003475,4360,4360,4360,4360,0
20240828,125700,134003475,4360,4360,4360,4360,0
20240828,125600,134003475,4360,4360,4360,4360,0
20240828,125500,134003475,4360,4360,4360,4360,0
20240828,125400,134003475,4360,4360,4360,4360,0
20240828,125300,134003475,4360,4360,4360,4360,0
20240828,125200,134003475,4360,4360,4360,4360,100
20240828,125100,133567475,4360,4360,4360,4360,9
20240828,125000,133528235,4360,4360,4360,4360,0
20240828,124900,133528235,4360,4360,4360,4360,42
20240828,124800,133345115,4355,4360,4360,4355,66
20240828,124700,133057635,4360,4360,4360,4360,0
20240828,124600,133057635,4360,4360,4360,4360,0
20240828,124500,133057635,4360,4360,4360,4360,1
20240828,124400,133053275,4360,4365,4365,4360,72
20240828,124300,132739300,4365,4365,4365,4365,0
20240828,124200,132739300,4365,4365,4365,4365,1
20240828,124100,132734935,4370,4370,4370,4370,0
20240828,124000,132734935,4370,4370,4370,4370,0
20240828,123900,132734935,4370,4370,4370,4370,1
20240828,123800,132730565,4360,4360,4360,4360,3
20240828,123700,132717485,4370,4370,4370,4370,10
20240828,123600,132673785,4370,4370,4370,4370,0
20240828,123500,132673785,4370,4370,4370,4370,29
20240828,123400,132547055,4360,4360,4360,4360,0
20240828,123300,132547055,4360,4360,4360,4360,0
20240828,123200,132547055,4360,4360,4360,4360,0
20240828,123100,132547055,4360,4360,4360,4360,0
20240828,123000,132547055,4360,4360,4360,4360,0
20240828,122900,132547055,4360,4360,4360,4360,0
20240828,122800,132547055,4360,4360,4360,4360,0
20240828,122700,132547055,4360,4360,4360,4360,0
20240828,122600,132547055,4360,4360,4360,4360,95
20240828,122500,132132855,4360,4360,4360,4360,0
20240828,122400,132132855,4360,4360,4360,4360,0
20240828,122300,132132855,4360,4360,4360,4360,0
20240828,122200,132132855,4360,4360,4360,4360,0
20240828,122100,132132855,4360,4360,4360,4360,0
20240828,122000,132132855,4360,4360,4360,4360,50
20240828,121900,131914855,4390,4390,4390,4390,0
20240828,121800,131914855,4390,4390,4390,4390,0
20240828,121700,131914855,4390,4390,4390,4390,10
20240828,121600,131870955,4390,4390,4390,4390,0
20240828,121500,131870955,4390,4390,4390,4390,0
20240828,121400,131870955,4390,4390,4390,4390,0
20240828,121300,131870955,4390,4390,4390,4390,0
20240828,121200,131870955,4390,4390,4390,4390,0
20240828,121100,131870955,4390,4390,4390,4390,1
20240828,121000,131866565,4390,4390,4390,4390,0
20240828,120900,131866565,4390,4390,4390,4390,0
20240828,120800,131866565,4390,4390,4390,4390,0
20240828,120700,131866565,4390,4390,4390,4390,0
20240828,120600,131866565,4390,4390,4390,4390,0
20240828,120500,131866565,4390,4390,4390,4390,0
20240828,120400,131866565,4390,4390,4390,4390,0
20240828,120300,131866565,4390,4390,4390,4390,5
20240828,120200,131844615,4390,4390,4390,4390,0
20240828,120100,131844615,4390,4390,4390,4390,0
20240828,120000,131844615,4390,4390,4390,4390,0
20240828,115900,131844615,4390,4390,4390,4390,0
20240828,115800,131844615,4390,4390,4390,4390,1
20240828,115700,131840225,4350,4355,4355,4350,813
20240828,115600,128302000,4390,4390,4390,4390,2
20240828,115500,128293220,4395,4395,4395,4395,0
20240828,115400,128293220,4395,4395,4395,4395,0
20240828,115300,128293220,4395,4395,4395,4395,0
20240828,115200,128293220,4395,4395,4395,4395,0
20240828,115100,128293220,4395,4395,4395,4395,0
20240828,115000,128293220,4395,4395,4395,4395,0
20240828,114900,128293220,4395,4395,4395,4395,0
20240828,114800,128293220,4395,4395,4395,4395,0
20240828,114700,128293220,4395,4395,4395,4395,0
20240828,114600,128293220,4395,4395,4395,4395,0
20240828,114500,128293220,4395,4395,4395,4395,10
20240828,114400,128249270,4395,4395,4395,4395,0
20240828,114300,128249270,4395,4395,4395,4395,1
20240828,114200,128244875,4380,4380,4380,4380,0
20240828,114100,128244875,4380,4380,4380,4380,0
20240828,114000,128244875,4380,4380,4380,4380,0
20240828,113900,128244875,4380,4380,4380,4380,0
20240828,113800,128244875,4380,4380,4380,4380,1
20240828,113700,128240495,4350,4360,4360,4350,7621
20240828,113600,95083310,4360,4370,4370,4360,771
20240828,113500,91719340,4370,4370,4370,4370,0
20240828,113400,91719340,4370,4370,4370,4370,295
20240828,113300,90430190,4375,4370,4375,4370,231
20240828,113200,89420290,4375,4380,4380,4375,5
20240828,113100,89398410,4375,4380,4380,4375,373
20240828,113000,87766505,4380,4380,4380,4380,9
20240828,112900,87727085,4380,4380,4380,4380,0
20240828,112800,87727085,4380,4380,4380,4380,214
20240828,112700,86789765,4380,4380,4380,4380,0
20240828,112600,86789765,4380,4380,4380,4380,0
20240828,112500,86789765,4380,4380,4380,4380,0
20240828,112400,86789765,4380,4380,4380,4380,11
20240828,112300,86741585,4385,4385,4385,4385,20
20240828,112200,86653885,4385,4385,4385,4385,0
20240828,112100,86653885,4385,4385,4385,4385,0
20240828,112000,86653885,4385,4385,4385,4385,0
20240828,111900,86653885,4385,4385,4385,4385,512
20240828,111800,84408765,4390,4390,4390,4390,0
20240828,111700,84408765,4390,4390,4390,4390,0
20240828,111600,84408765,4390,4390,4390,4390,1562
20240828,111500,77551585,4390,4390,4390,4390,0
20240828,111400,77551585,4390,4390,4390,4390,0
20240828,111300,77551585,4390,4390,4390,4390,0
20240828,111200,77551585,4390,4400,4400,4390,253
20240828,111100,76439915,4390,4390,4390,4390,0
20240828,111000,76439915,4390,4390,4390,4390,0
20240828,110900,76439915,4390,4395,4395,4390,420
20240828,110800,74595005,4390,4390,4390,4390,0
20240828,110700,74595005,4390,4390,4390,4390,0
20240828,110600,74595005,4390,4390,4390,4390,0
20240828,110500,74595005,4390,4390,4390,4390,0
20240828,110400,74595005,4390,4395,4395,4390,641
20240828,110300,71777860,4400,4400,4400,4400,0
20240828,110200,71777860,4400,4400,4400,4400,0
20240828,110100,71777860,4400,4400,4400,4400,0
20240828,110000,71777860,4400,4400,4400,4400,380
20240828,105900,70105860,4405,4405,4405,4405,0
20240828,105800,70105860,4405,4405,4405,4405,0
20240828,105700,70105860,4405,4405,4405,4405,0
20240828,105600,70105860,4405,4405,4405,4405,0
20240828,105500,70105860,4405,4405,4405,4405,0
20240828,105400,70105860,4405,4405,4405,4405,560
20240828,105300,67639060,4405,4405,4405,4405,0
20240828,105200,67639060,4405,4405,4405,4405,0
20240828,105100,67639060,4405,4405,4405,4405,0
20240828,105000,67639060,4405,4405,4405,4405,0
20240828,104900,67639060,4405,4405,4405,4405,368
20240828,104800,66018020,4410,4410,4410,4410,0
20240828,104700,66018020,4410,4410,4410,4410,0
20240828,104600,66018020,4410,4410,4410,4410,5
20240828,104500,65995970,4410,4410,4410,4410,56
20240828,104400,65749010,4410,4410,4410,4410,0
20240828,104300,65749010,4410,4410,4410,4410,44
20240828,104200,65554970,4410,4410,4410,4410,2
20240828,104100,65546150,4410,4410,4410,4410,0
20240828,104000,65546150,4410,4410,4410,4410,0
20240828,103900,65546150,4410,4410,4410,4410,0
20240828,103800,65546150,4410,4410,4410,4410,0
20240828,103700,65546150,4410,4410,4410,4410,1
20240828,103600,65541740,4405,4405,4405,4405,0
20240828,103500,65541740,4405,4405,4405,4405,0
20240828,103400,65541740,4405,4405,4405,4405,168
20240828,103300,64801700,4410,4410,4410,4410,0
20240828,103200,64801700,4410,4410,4410,4410,153
20240828,103100,64126970,4415,4415,4415,4415,0
20240828,103000,64126970,4415,4415,4415,4415,0
20240828,102900,64126970,4415,4415,4415,4415,0
20240828,102800,64126970,4415,4415,4415,4415,139
20240828,102700,63513285,4415,4415,4415,4415,0
20240828,102600,63513285,4415,4415,4415,4415,852
20240828,102500,59751705,4420,4420,4420,4420,0
20240828,102400,59751705,4420,4420,4420,4420,0
20240828,102300,59751705,4420,4420,4420,4420,0
20240828,102200,59751705,4420,4420,4420,4420,0
20240828,102100,59751705,4420,4420,4420,4420,0
20240828,102000,59751705,4420,4420,4420,4420,0
20240828,101900,59751705,4420,4420,4420,4420,0
20240828,101800,59751705,4420,4420,4420,4420,0
20240828,101700,59751705,4420,4420,4420,4420,1
20240828,101600,59747285,4410,4410,4410,4410,300
20240828,101500,58424285,4420,4420,4420,4420,5
20240828,101400,58402185,4420,4420,4420,4420,20
20240828,101300,58313785,4415,4415,4415,4415,100
20240828,101200,57872285,4420,4420,4420,4420,0
20240828,101100,57872285,4420,4420,4420,4420,20
20240828,101000,57783885,4420,4420,4420,4420,0
20240828,100900,57783885,4420,4420,4420,4420,0
20240828,100800,57783885,4420,4420,4420,4420,0
20240828,100700,57783885,4420,4420,4420,4420,0
20240828,100600,57783885,4420,4420,4420,4420,0
20240828,100500,57783885,4420,4420,4420,4420,0
20240828,100400,57783885,4420,4420,4420,4420,40
20240828,100300,57607085,4420,4425,4425,4420,166
20240828,100200,56873125,4430,4430,4430,4430,1
20240828,100100,56868695,4430,4430,4430,4430,1
20240828,100000,56864265,4425,4425,4425,4425,1
20240828,095900,56859840,4430,4430,4430,4430,0
20240828,095800,56859840,4430,4425,4430,4425,11
20240828,095700,56811160,4430,4430,4430,4430,0
20240828,095600,56811160,4430,4430,4430,4430,0
20240828,095500,56811160,4430,4430,4430,4430,16
20240828,095400,56740280,4440,4440,4440,4440,0
20240828,095300,56740280,4440,4425,4440,4425,1300
20240828,095200,50972310,4420,4410,4420,4410,1325
20240828,095100,45122680,4410,4405,4410,4405,463
20240828,095000,43083065,4405,4405,4405,4405,0
20240828,094900,43083065,4405,4405,4405,4405,0
20240828,094800,43083065,4405,4405,4405,4405,7
20240828,094700,43052230,4400,4400,4400,4400,0
20240828,094600,43052230,4400,4400,4400,4400,0
20240828,094500,43052230,4400,4400,4400,4400,0
20240828,094400,43052230,4400,4400,4400,4400,180
20240828,094300,42260230,4400,4400,4400,4400,0
20240828,094200,42260230,4400,4400,4400,4400,0
20240828,094100,42260230,4400,4400,4400,4400,1
20240828,094000,42255830,4410,4410,4410,4410,0
20240828,093900,42255830,4410,4410,4410,4410,1
20240828,093800,42251420,4405,4405,4405,4405,100
20240828,093700,41810920,4405,4405,4405,4405,0
20240828,093600,41810920,4405,4405,4405,4405,0
20240828,093500,41810920,4405,4405,4405,4405,1
20240828,093400,41806515,4405,4405,4405,4405,0
20240828,093300,41806515,4405,4405,4405,4405,70
20240828,093200,41498165,4405,4405,4405,4405,511
20240828,093100,39247210,4405,4405,4405,4405,6
20240828,093000,39220780,4405,4405,4405,4405,3
20240828,092900,39207565,4405,4405,4405,4405,1
20240828,092800,39203160,4405,4405,4405,4405,0
20240828,092700,39203160,4405,4405,4405,4405,0
20240828,092600,39203160,4405,4390,4405,4390,791
20240828,092500,35720245,4385,4385,4385,4385,0
20240828,092400,35720245,4385,4385,4385,4385,3
20240828,092300,35707090,4390,4390,4390,4390,0
20240828,092200,35707090,4390,4390,4390,4390,26
20240828,092100,35592950,4390,4390,4390,4390,1
20240828,092000,35588560,4390,4390,4390,4390,22
20240828,091900,35491980,4405,4405,4405,4405,0
20240828,091800,35491980,4405,4395,4405,4390,5919
20240828,091700,9505805,4395,4400,4400,4395,1314
20240828,091600,3725015,4410,4410,4410,4410,0
20240828,091500,3725015,4410,4410,4410,4410,0
20240828,091400,3725015,4410,4410,4410,4410,100
20240828,091300,3284015,4410,4410,4410,4410,1
20240828,091200,3279605,4410,4410,4410,4410,0
20240828,091100,3279605,4410,4410,4410,4410,0
20240828,091000,3279605,4410,4410,4410,4410,3
20240828,090900,3266375,4410,4400,4415,4400,106
20240828,090800,2798960,4400,4415,4415,4400,101
20240828,090700,2354545,4415,4415,4415,4415,0
20240828,090600,2354545,4415,4415,4415,4415,4
20240828,090500,2336885,4420,4420,4420,4420,10
20240828,090400,2292685,4420,4420,4420,4420,0
20240828,090300,2292685,4420,4420,4420,4420,1
20240828,090200,2288265,4420,4415,4420,4415,11
20240828,090100,2239695,4390,4405,4415,4390,100
20240828,090000,1800395,4405,4405,4405,4400,408