KissMeData/002150/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183600,391312890,7220,7220,7220,7220,886
20240821,183500,391312890,7220,7220,7220,7220,0
20240821,183400,391312890,7220,7220,7220,7220,0
20240821,183300,391312890,7220,7220,7220,7220,0
20240821,183200,391312890,7220,7220,7220,7220,0
20240821,183100,391312890,7220,7220,7220,7220,0
20240821,183000,391312890,7220,7220,7220,7220,0
20240821,182900,391312890,7220,7220,7220,7220,0
20240821,182800,391312890,7220,7220,7220,7220,0
20240821,182700,391312890,7220,7220,7220,7220,0
20240821,182600,391312890,7220,7220,7220,7220,0
20240821,182500,391312890,7220,7220,7220,7220,0
20240821,182400,391312890,7220,7220,7220,7220,0
20240821,182300,391312890,7220,7220,7220,7220,0
20240821,182200,391312890,7220,7220,7220,7220,0
20240821,182100,391312890,7220,7220,7220,7220,0
20240821,182000,391312890,7220,7220,7220,7220,0
20240821,181900,391312890,7220,7220,7220,7220,0
20240821,181800,391312890,7220,7220,7220,7220,0
20240821,181700,391312890,7220,7220,7220,7220,0
20240821,181600,391312890,7220,7220,7220,7220,0
20240821,181500,391312890,7220,7220,7220,7220,0
20240821,181400,391312890,7220,7220,7220,7220,0
20240821,181300,391312890,7220,7220,7220,7220,0
20240821,181200,391312890,7220,7220,7220,7220,0
20240821,181100,391312890,7220,7220,7220,7220,0
20240821,181000,391312890,7220,7220,7220,7220,0
20240821,180900,391312890,7220,7220,7220,7220,0
20240821,180800,391312890,7220,7220,7220,7220,0
20240821,180700,391312890,7220,7220,7220,7220,0
20240821,180600,391312890,7220,7220,7220,7220,886
20240821,180500,391312890,7220,7220,7220,7220,0
20240821,180400,391312890,7220,7220,7220,7220,0
20240821,180300,391312890,7220,7220,7220,7220,0
20240821,180200,391312890,7220,7220,7220,7220,0
20240821,180100,391312890,7220,7220,7220,7220,0
20240821,180000,391312890,7220,7220,7220,7220,0
20240821,175900,391312890,7220,7220,7220,7220,0
20240821,175800,391312890,7220,7220,7220,7220,0
20240821,175700,391312890,7220,7220,7220,7220,0
20240821,175600,391312890,7220,7220,7220,7220,0
20240821,175500,391312890,7220,7220,7220,7220,0
20240821,175400,391312890,7220,7220,7220,7220,0
20240821,175300,391312890,7220,7220,7220,7220,0
20240821,175200,391312890,7220,7220,7220,7220,0
20240821,175100,391312890,7220,7220,7220,7220,0
20240821,175000,391312890,7220,7220,7220,7220,0
20240821,174900,391312890,7220,7220,7220,7220,0
20240821,174800,391312890,7220,7220,7220,7220,0
20240821,174700,391312890,7220,7220,7220,7220,0
20240821,174600,391312890,7220,7220,7220,7220,0
20240821,174500,391312890,7220,7220,7220,7220,0
20240821,174400,391312890,7220,7220,7220,7220,0
20240821,174300,391312890,7220,7220,7220,7220,0
20240821,174200,391312890,7220,7220,7220,7220,0
20240821,174100,391312890,7220,7220,7220,7220,0
20240821,174000,391312890,7220,7220,7220,7220,0
20240821,173900,391312890,7220,7220,7220,7220,0
20240821,173800,391312890,7220,7220,7220,7220,0
20240821,173700,391312890,7220,7220,7220,7220,0
20240821,173600,391312890,7220,7220,7220,7220,886
20240821,173500,391312890,7220,7220,7220,7220,0
20240821,173400,391312890,7220,7220,7220,7220,0
20240821,173300,391312890,7220,7220,7220,7220,0
20240821,173200,391312890,7220,7220,7220,7220,0
20240821,173100,391312890,7220,7220,7220,7220,0
20240821,173000,391312890,7220,7220,7220,7220,0
20240821,172900,391312890,7220,7220,7220,7220,0
20240821,172800,391312890,7220,7220,7220,7220,0
20240821,172700,391312890,7220,7220,7220,7220,0
20240821,172600,391312890,7220,7220,7220,7220,0
20240821,172500,391312890,7220,7220,7220,7220,0
20240821,172400,391312890,7220,7220,7220,7220,0
20240821,172300,391312890,7220,7220,7220,7220,0
20240821,172200,391312890,7220,7220,7220,7220,0
20240821,172100,391312890,7220,7220,7220,7220,0
20240821,172000,391312890,7220,7220,7220,7220,0
20240821,171900,391312890,7220,7220,7220,7220,0
20240821,171800,391312890,7220,7220,7220,7220,0
20240821,171700,391312890,7220,7220,7220,7220,0
20240821,171600,391312890,7220,7220,7220,7220,0
20240821,171500,391312890,7220,7220,7220,7220,0
20240821,171400,391312890,7220,7220,7220,7220,0
20240821,171300,391312890,7220,7220,7220,7220,0
20240821,171200,391312890,7220,7220,7220,7220,0
20240821,171100,391312890,7220,7220,7220,7220,0
20240821,171000,391312890,7220,7220,7220,7220,0
20240821,170900,391312890,7220,7220,7220,7220,0
20240821,170800,391312890,7220,7220,7220,7220,0
20240821,170700,391312890,7220,7220,7220,7220,0
20240821,170600,391312890,7220,7220,7220,7220,886
20240821,170500,391312890,7220,7220,7220,7220,0
20240821,170400,391312890,7220,7220,7220,7220,0
20240821,170300,391312890,7220,7220,7220,7220,0
20240821,170200,391312890,7220,7220,7220,7220,0
20240821,170100,391312890,7220,7220,7220,7220,0
20240821,170000,391312890,7220,7220,7220,7220,0
20240821,165900,391312890,7220,7220,7220,7220,0
20240821,165800,391312890,7220,7220,7220,7220,0
20240821,165700,391312890,7220,7220,7220,7220,0
20240821,165600,391312890,7220,7220,7220,7220,0
20240821,165500,391312890,7220,7220,7220,7220,0
20240821,165400,391312890,7220,7220,7220,7220,0
20240821,165300,391312890,7220,7220,7220,7220,0
20240821,165200,391312890,7220,7220,7220,7220,0
20240821,165100,391312890,7220,7220,7220,7220,0
20240821,165000,391312890,7220,7220,7220,7220,0
20240821,164900,391312890,7220,7220,7220,7220,0
20240821,164800,391312890,7220,7220,7220,7220,0
20240821,164700,391312890,7220,7220,7220,7220,0
20240821,164600,391312890,7220,7220,7220,7220,0
20240821,164500,391312890,7220,7220,7220,7220,0
20240821,164400,391312890,7220,7220,7220,7220,0
20240821,164300,391312890,7220,7220,7220,7220,0
20240821,164200,391312890,7220,7220,7220,7220,0
20240821,164100,391312890,7220,7220,7220,7220,0
20240821,164000,391312890,7220,7220,7220,7220,0
20240821,163900,391312890,7220,7220,7220,7220,0
20240821,163800,391312890,7220,7220,7220,7220,0
20240821,163700,391312890,7220,7220,7220,7220,0
20240821,163600,391312890,7220,7220,7220,7220,886
20240821,163500,391312890,7220,7220,7220,7220,0
20240821,163400,391312890,7220,7220,7220,7220,0
20240821,163300,391312890,7220,7220,7220,7220,0
20240821,163200,391312890,7220,7220,7220,7220,0
20240821,163100,391312890,7220,7220,7220,7220,0
20240821,163000,391312890,7220,7220,7220,7220,0
20240821,162900,391312890,7220,7220,7220,7220,0
20240821,162800,391312890,7220,7220,7220,7220,0
20240821,162700,391312890,7220,7220,7220,7220,0
20240821,162600,391312890,7220,7220,7220,7220,0
20240821,162500,391312890,7220,7220,7220,7220,0
20240821,162400,391312890,7220,7220,7220,7220,0
20240821,162300,391312890,7220,7220,7220,7220,0
20240821,162200,391312890,7220,7220,7220,7220,0
20240821,162100,391312890,7220,7220,7220,7220,0
20240821,162000,391312890,7220,7220,7220,7220,0
20240821,161900,391312890,7220,7220,7220,7220,0
20240821,161800,391312890,7220,7220,7220,7220,0
20240821,161700,391312890,7220,7220,7220,7220,0
20240821,161600,391312890,7220,7220,7220,7220,0
20240821,161500,391312890,7220,7220,7220,7220,0
20240821,161400,391312890,7220,7220,7220,7220,0
20240821,161300,391312890,7220,7220,7220,7220,0
20240821,161200,391312890,7220,7220,7220,7220,0
20240821,161100,391312890,7220,7220,7220,7220,0
20240821,161000,391312890,7220,7220,7220,7220,0
20240821,160900,391312890,7220,7220,7220,7220,0
20240821,160800,391312890,7220,7220,7220,7220,0
20240821,160700,391312890,7220,7220,7220,7220,0
20240821,160600,391312890,7220,7220,7220,7220,886
20240821,160500,391312890,7220,7220,7220,7220,0
20240821,160400,391312890,7220,7220,7220,7220,0
20240821,160300,391312890,7220,7220,7220,7220,0
20240821,160200,391312890,7220,7220,7220,7220,0
20240821,160100,391312890,7220,7220,7220,7220,0
20240821,160000,391312890,7220,7220,7220,7220,0
20240821,155900,391312890,7220,7220,7220,7220,0
20240821,155800,391312890,7220,7220,7220,7220,0
20240821,155700,391312890,7220,7220,7220,7220,0
20240821,155600,391312890,7220,7220,7220,7220,0
20240821,155500,391312890,7220,7220,7220,7220,0
20240821,155400,391312890,7220,7220,7220,7220,0
20240821,155300,391312890,7220,7220,7220,7220,0
20240821,155200,391312890,7220,7220,7220,7220,0
20240821,155100,391312890,7220,7220,7220,7220,0
20240821,155000,391312890,7220,7220,7220,7220,0
20240821,154900,391312890,7220,7220,7220,7220,0
20240821,154800,391312890,7220,7220,7220,7220,0
20240821,154700,391312890,7220,7220,7220,7220,0
20240821,154600,391312890,7220,7220,7220,7220,0
20240821,154500,391312890,7220,7220,7220,7220,0
20240821,154400,391312890,7220,7220,7220,7220,0
20240821,154300,391312890,7220,7220,7220,7220,0
20240821,154200,391312890,7220,7220,7220,7220,0
20240821,154100,391312890,7220,7220,7220,7220,0
20240821,154000,391312890,7220,7220,7220,7220,0
20240821,153900,391312890,7220,7220,7220,7220,0
20240821,153800,391312890,7220,7220,7220,7220,0
20240821,153700,391312890,7220,7220,7220,7220,0
20240821,153600,391312890,7220,7220,7220,7220,886
20240821,153500,391312890,7220,7220,7220,7220,0
20240821,153400,391312890,7220,7220,7220,7220,0
20240821,153300,391312890,7220,7220,7220,7220,0
20240821,153200,391312890,7220,7220,7220,7220,0
20240821,153100,391312890,7220,7220,7220,7220,0
20240821,153000,391312890,7220,7220,7220,7220,886
20240821,152900,384915970,7220,7220,7220,7220,0
20240821,152800,384915970,7220,7220,7220,7220,0
20240821,152700,384915970,7220,7220,7220,7220,0
20240821,152600,384915970,7220,7220,7220,7220,0
20240821,152500,384915970,7220,7220,7220,7220,0
20240821,152400,384915970,7220,7220,7220,7220,0
20240821,152300,384915970,7220,7220,7220,7220,0
20240821,152200,384915970,7220,7220,7220,7220,0
20240821,152100,384915970,7220,7220,7220,7220,0
20240821,152000,384915970,7220,7220,7220,7220,0
20240821,151900,384915970,7220,7210,7220,7210,974
20240821,151800,377890430,7210,7210,7210,7210,0
20240821,151700,377890430,7210,7210,7210,7210,148
20240821,151600,376823350,7210,7210,7210,7210,500
20240821,151500,373218350,7200,7200,7200,7200,200
20240821,151400,371778350,7200,7210,7210,7200,4
20240821,151300,371749530,7210,7180,7210,7180,74
20240821,151200,371216140,7210,7210,7210,7210,0
20240821,151100,371216140,7210,7210,7210,7210,0
20240821,151000,371216140,7210,7210,7210,7210,0
20240821,150900,371216140,7210,7210,7210,7210,5
20240821,150800,371180090,7190,7190,7190,7190,0
20240821,150700,371180090,7190,7190,7190,7190,226
20240821,150600,369555150,7190,7190,7190,7190,0
20240821,150500,369555150,7190,7200,7200,7190,103
20240821,150400,368814110,7200,7200,7200,7200,54
20240821,150300,368425310,7200,7200,7200,7200,15
20240821,150200,368317310,7210,7200,7210,7200,6
20240821,150100,368274100,7210,7210,7210,7210,0
20240821,150000,368274100,7210,7210,7210,7210,456
20240821,145900,364986340,7200,7200,7200,7200,0
20240821,145800,364986340,7200,7200,7200,7200,0
20240821,145700,364986340,7200,7200,7200,7200,0
20240821,145600,364986340,7200,7200,7200,7200,0
20240821,145500,364986340,7200,7200,7200,7200,1
20240821,145400,364979140,7200,7220,7220,7200,131
20240821,145300,364035920,7200,7200,7200,7200,1777
20240821,145200,351241520,7220,7220,7220,7220,0
20240821,145100,351241520,7220,7220,7220,7220,0
20240821,145000,351241520,7220,7210,7220,7210,8
20240821,144900,351183810,7220,7220,7220,7220,1
20240821,144800,351176590,7210,7210,7210,7210,248
20240821,144700,349388510,7210,7210,7210,7210,1
20240821,144600,349381300,7210,7210,7210,7210,0
20240821,144500,349381300,7210,7210,7210,7210,140
20240821,144400,348371900,7210,7210,7210,7210,2
20240821,144300,348357480,7210,7200,7210,7200,7
20240821,144200,348307070,7200,7200,7200,7200,0
20240821,144100,348307070,7200,7210,7210,7200,6
20240821,144000,348263860,7200,7200,7200,7200,0
20240821,143900,348263860,7200,7200,7200,7200,77
20240821,143800,347709460,7200,7200,7200,7200,470
20240821,143700,344325460,7200,7200,7200,7200,1
20240821,143600,344318260,7200,7200,7200,7200,0
20240821,143500,344318260,7200,7200,7200,7200,0
20240821,143400,344318260,7200,7200,7200,7200,50
20240821,143300,343958260,7200,7200,7200,7200,0
20240821,143200,343958260,7200,7200,7200,7200,27
20240821,143100,343763860,7200,7200,7200,7200,0
20240821,143000,343763860,7200,7200,7200,7200,0
20240821,142900,343763860,7200,7200,7200,7200,1
20240821,142800,343756660,7200,7200,7200,7200,1
20240821,142700,343749460,7190,7180,7190,7180,106
20240821,142600,342987390,7190,7190,7190,7190,0
20240821,142500,342987390,7190,7190,7190,7190,0
20240821,142400,342987390,7190,7190,7190,7190,20
20240821,142300,342843590,7190,7190,7190,7190,0
20240821,142200,342843590,7190,7190,7190,7190,10
20240821,142100,342771690,7190,7190,7190,7190,1
20240821,142000,342764500,7180,7180,7180,7180,200
20240821,141900,341328500,7180,7170,7180,7170,354
20240821,141800,338787380,7180,7180,7180,7180,0
20240821,141700,338787380,7180,7180,7180,7180,0
20240821,141600,338787380,7180,7180,7180,7180,0
20240821,141500,338787380,7180,7180,7180,7180,1
20240821,141400,338780200,7180,7180,7180,7180,0
20240821,141300,338780200,7180,7180,7180,7180,0
20240821,141200,338780200,7180,7180,7180,7180,0
20240821,141100,338780200,7180,7180,7180,7180,12
20240821,141000,338694040,7180,7180,7180,7180,0
20240821,140900,338694040,7180,7180,7180,7180,10
20240821,140800,338622240,7160,7180,7180,7160,876
20240821,140700,332346430,7190,7190,7190,7190,0
20240821,140600,332346430,7190,7190,7190,7190,0
20240821,140500,332346430,7190,7190,7190,7190,0
20240821,140400,332346430,7190,7210,7210,7190,526
20240821,140300,328564450,7200,7200,7200,7200,419
20240821,140200,325547650,7200,7200,7200,7200,0
20240821,140100,325547650,7200,7190,7200,7190,26
20240821,140000,325360700,7200,7200,7200,7200,0
20240821,135900,325360700,7200,7200,7200,7200,500
20240821,135800,321760700,7190,7190,7190,7190,0
20240821,135700,321760700,7190,7190,7190,7190,0
20240821,135600,321760700,7190,7190,7190,7190,0
20240821,135500,321760700,7190,7190,7190,7190,1
20240821,135400,321753510,7190,7190,7190,7190,0
20240821,135300,321753510,7190,7190,7190,7190,0
20240821,135200,321753510,7190,7200,7200,7190,975
20240821,135100,314738180,7190,7190,7190,7190,47
20240821,135000,314400250,7180,7180,7180,7180,0
20240821,134900,314400250,7180,7180,7180,7180,0
20240821,134800,314400250,7180,7180,7180,7180,5
20240821,134700,314364350,7180,7180,7180,7180,428
20240821,134600,311291310,7200,7200,7200,7200,0
20240821,134500,311291310,7200,7200,7200,7200,0
20240821,134400,311291310,7200,7200,7200,7200,0
20240821,134300,311291310,7200,7200,7200,7200,10
20240821,134200,311219310,7160,7160,7160,7160,0
20240821,134100,311219310,7160,7160,7160,7160,0
20240821,134000,311219310,7160,7160,7160,7160,0
20240821,133900,311219310,7160,7180,7180,7160,506
20240821,133800,307595070,7190,7190,7190,7190,506
20240821,133700,303956930,7180,7180,7180,7180,0
20240821,133600,303956930,7180,7180,7180,7180,0
20240821,133500,303956930,7180,7180,7180,7180,0
20240821,133400,303956930,7180,7180,7180,7180,0
20240821,133300,303956930,7180,7180,7180,7180,231
20240821,133200,302298350,7180,7190,7190,7180,34
20240821,133100,302053900,7200,7200,7200,7200,1150
20240821,133000,293773900,7210,7210,7210,7210,0
20240821,132900,293773900,7210,7210,7210,7210,0
20240821,132800,293773900,7210,7210,7210,7210,0
20240821,132700,293773900,7210,7210,7210,7210,0
20240821,132600,293773900,7210,7210,7210,7210,0
20240821,132500,293773900,7210,7210,7210,7210,0
20240821,132400,293773900,7210,7210,7210,7210,0
20240821,132300,293773900,7210,7210,7210,7210,3
20240821,132200,293752270,7210,7210,7210,7210,4
20240821,132100,293723430,7210,7210,7210,7210,4
20240821,132000,293694590,7210,7210,7210,7210,4
20240821,131900,293665750,7210,7210,7210,7210,9
20240821,131800,293600860,7210,7180,7210,7180,31
20240821,131700,293377380,7200,7200,7200,7200,170
20240821,131600,292153380,7200,7200,7200,7200,4
20240821,131500,292124580,7180,7200,7200,7180,10
20240821,131400,292052700,7180,7200,7200,7180,14
20240821,131300,291952100,7200,7200,7200,7200,4
20240821,131200,291923300,7200,7200,7200,7200,6
20240821,131100,291880100,7180,7190,7190,7180,5
20240821,131000,291844190,7210,7200,7210,7200,375
20240821,130900,289144040,7210,7210,7210,7210,44
20240821,130800,288826800,7210,7200,7210,7200,990
20240821,130700,281698460,7200,7200,7200,7200,4
20240821,130600,281669660,7200,7200,7200,7200,4
20240821,130500,281640860,7200,7200,7200,7200,5
20240821,130400,281604860,7200,7190,7200,7190,1004
20240821,130300,274383300,7190,7190,7190,7190,4
20240821,130200,274354540,7190,7190,7190,7190,4
20240821,130100,274325780,7180,7180,7180,7180,283
20240821,130000,272293840,7180,7180,7180,7180,4
20240821,125900,272265120,7180,7180,7180,7180,4
20240821,125800,272236400,7180,7180,7180,7180,4
20240821,125700,272207680,7180,7180,7180,7180,24
20240821,125600,272035360,7180,7180,7180,7180,19
20240821,125500,271898940,7180,7180,7180,7180,4
20240821,125400,271870220,7180,7180,7180,7180,0
20240821,125300,271870220,7180,7180,7180,7180,4
20240821,125200,271841500,7180,7180,7180,7180,4
20240821,125100,271812780,7180,7180,7180,7180,504
20240821,125000,268194060,7180,7180,7180,7180,4
20240821,124900,268165340,7180,7180,7180,7180,4
20240821,124800,268136620,7180,7160,7180,7160,284
20240821,124700,266103100,7180,7180,7180,7180,4
20240821,124600,266074380,7170,7170,7170,7170,513
20240821,124500,262396170,7170,7170,7170,7170,0
20240821,124400,262396170,7170,7170,7170,7170,0
20240821,124300,262396170,7170,7170,7170,7170,0
20240821,124200,262396170,7170,7170,7170,7170,1
20240821,124100,262389000,7170,7170,7170,7170,387
20240821,124000,259614210,7180,7180,7180,7180,0
20240821,123900,259614210,7180,7180,7180,7180,28
20240821,123800,259413170,7180,7180,7180,7180,0
20240821,123700,259413170,7180,7180,7180,7180,0
20240821,123600,259413170,7180,7180,7180,7180,0
20240821,123500,259413170,7180,7180,7180,7180,0
20240821,123400,259413170,7180,7180,7180,7180,0
20240821,123300,259413170,7180,7180,7180,7180,0
20240821,123200,259413170,7180,7180,7180,7180,0
20240821,123100,259413170,7180,7180,7180,7180,0
20240821,123000,259413170,7180,7180,7180,7180,0
20240821,122900,259413170,7180,7180,7180,7180,5
20240821,122800,259377270,7180,7180,7180,7180,10
20240821,122700,259305470,7180,7180,7180,7180,0
20240821,122600,259305470,7180,7180,7180,7180,15
20240821,122500,259197770,7180,7180,7180,7180,70
20240821,122400,258695170,7180,7180,7180,7180,950
20240821,122300,251874170,7200,7200,7200,7200,0
20240821,122200,251874170,7200,7200,7200,7200,1
20240821,122100,251866970,7200,7200,7200,7200,0
20240821,122000,251866970,7200,7190,7200,7190,117
20240821,121900,251025730,7190,7190,7190,7190,0
20240821,121800,251025730,7190,7190,7190,7190,0
20240821,121700,251025730,7190,7190,7190,7190,10
20240821,121600,250953830,7190,7190,7190,7190,0
20240821,121500,250953830,7190,7180,7190,7180,19
20240821,121400,250817400,7180,7180,7180,7180,0
20240821,121300,250817400,7180,7180,7180,7180,0
20240821,121200,250817400,7180,7180,7180,7180,0
20240821,121100,250817400,7180,7180,7180,7180,242
20240821,121000,249079840,7180,7180,7180,7180,0
20240821,120900,249079840,7180,7180,7180,7180,0
20240821,120800,249079840,7180,7180,7180,7180,0
20240821,120700,249079840,7180,7180,7180,7180,0
20240821,120600,249079840,7180,7180,7180,7180,0
20240821,120500,249079840,7180,7180,7180,7180,0
20240821,120400,249079840,7180,7180,7180,7180,5
20240821,120300,249043940,7180,7180,7180,7180,1
20240821,120200,249036760,7180,7180,7180,7180,0
20240821,120100,249036760,7180,7180,7180,7180,55
20240821,120000,248641860,7180,7180,7180,7180,0
20240821,115900,248641860,7180,7180,7180,7180,0
20240821,115800,248641860,7180,7180,7180,7180,1
20240821,115700,248634680,7180,7180,7180,7180,0
20240821,115600,248634680,7180,7180,7180,7180,1
20240821,115500,248627500,7180,7180,7180,7180,0
20240821,115400,248627500,7180,7180,7180,7180,0
20240821,115300,248627500,7180,7180,7180,7180,1
20240821,115200,248620320,7170,7170,7170,7170,0
20240821,115100,248620320,7170,7170,7170,7170,0
20240821,115000,248620320,7170,7170,7170,7170,0
20240821,114900,248620320,7170,7170,7170,7170,0
20240821,114800,248620320,7170,7160,7170,7160,65
20240821,114700,248154910,7150,7160,7160,7150,55
20240821,114600,247761610,7160,7160,7160,7160,1
20240821,114500,247754450,7150,7160,7160,7150,1341
20240821,114400,238155260,7160,7160,7160,7160,43
20240821,114300,237847380,7170,7170,7170,7170,10
20240821,114200,237775680,7160,7160,7160,7160,158
20240821,114100,236644400,7170,7170,7170,7170,13
20240821,114000,236551190,7170,7170,7170,7170,0
20240821,113900,236551190,7170,7170,7170,7170,15
20240821,113800,236443640,7170,7180,7180,7170,131
20240821,113700,235504170,7170,7170,7170,7170,0
20240821,113600,235504170,7170,7170,7170,7170,19
20240821,113500,235367940,7180,7180,7180,7180,0
20240821,113400,235367940,7180,7180,7180,7180,0
20240821,113300,235367940,7180,7180,7180,7180,44
20240821,113200,235052020,7180,7180,7180,7180,0
20240821,113100,235052020,7180,7180,7180,7180,0
20240821,113000,235052020,7180,7180,7180,7180,0
20240821,112900,235052020,7180,7180,7180,7180,0
20240821,112800,235052020,7180,7180,7180,7180,2
20240821,112700,235037660,7180,7180,7180,7180,0
20240821,112600,235037660,7180,7180,7180,7180,0
20240821,112500,235037660,7180,7170,7180,7170,11
20240821,112400,234958780,7160,7160,7160,7160,0
20240821,112300,234958780,7160,7160,7160,7160,62
20240821,112200,234514860,7160,7170,7170,7160,1050
20240821,112100,226996750,7190,7190,7190,7190,0
20240821,112000,226996750,7190,7190,7190,7190,0
20240821,111900,226996750,7190,7190,7190,7190,0
20240821,111800,226996750,7190,7190,7190,7190,13
20240821,111700,226903280,7190,7190,7190,7190,0
20240821,111600,226903280,7190,7190,7190,7190,0
20240821,111500,226903280,7190,7190,7190,7190,0
20240821,111400,226903280,7190,7190,7190,7190,0
20240821,111300,226903280,7190,7190,7190,7190,139
20240821,111200,225903870,7190,7180,7190,7180,69
20240821,111100,225407840,7190,7190,7190,7190,0
20240821,111000,225407840,7190,7190,7190,7190,0
20240821,110900,225407840,7190,7190,7190,7190,1
20240821,110800,225400650,7160,7160,7160,7160,0
20240821,110700,225400650,7160,7160,7160,7160,0
20240821,110600,225400650,7160,7170,7170,7160,137
20240821,110500,224419350,7170,7170,7170,7170,0
20240821,110400,224419350,7170,7170,7170,7170,200
20240821,110300,222985350,7180,7180,7180,7180,130
20240821,110200,222051950,7190,7190,7190,7190,0
20240821,110100,222051950,7190,7190,7190,7190,0
20240821,110000,222051950,7190,7190,7190,7190,215
20240821,105900,220506100,7190,7190,7190,7190,418
20240821,105800,217500680,7190,7190,7190,7190,0
20240821,105700,217500680,7190,7190,7190,7190,10
20240821,105600,217428780,7190,7190,7190,7190,13
20240821,105500,217335310,7190,7190,7190,7190,0
20240821,105400,217335310,7190,7190,7190,7190,352
20240821,105300,214804430,7190,7190,7190,7190,0
20240821,105200,214804430,7190,7190,7190,7190,131
20240821,105100,213862540,7190,7190,7190,7190,0
20240821,105000,213862540,7190,7190,7190,7190,0
20240821,104900,213862540,7190,7190,7190,7190,0
20240821,104800,213862540,7190,7190,7190,7190,3
20240821,104700,213840970,7190,7190,7190,7190,0
20240821,104600,213840970,7190,7190,7190,7190,0
20240821,104500,213840970,7190,7190,7190,7190,0
20240821,104400,213840970,7190,7190,7190,7190,200
20240821,104300,212402970,7190,7190,7190,7190,1
20240821,104200,212395780,7190,7190,7190,7190,2
20240821,104100,212381400,7190,7190,7190,7190,2
20240821,104000,212367020,7200,7200,7200,7200,4
20240821,103900,212338220,7200,7200,7200,7200,45
20240821,103800,212014220,7200,7190,7200,7190,133
20240821,103700,211057210,7160,7160,7160,7160,52
20240821,103600,210684890,7160,7160,7160,7160,0
20240821,103500,210684890,7160,7160,7160,7160,0
20240821,103400,210684890,7160,7160,7160,7160,0
20240821,103300,210684890,7160,7160,7160,7160,0
20240821,103200,210684890,7160,7160,7160,7160,0
20240821,103100,210684890,7160,7160,7160,7160,1
20240821,103000,210677730,7200,7200,7200,7200,0
20240821,102900,210677730,7200,7200,7200,7200,0
20240821,102800,210677730,7200,7200,7200,7200,0
20240821,102700,210677730,7200,7200,7200,7200,0
20240821,102600,210677730,7200,7200,7200,7200,0
20240821,102500,210677730,7200,7200,7200,7200,0
20240821,102400,210677730,7200,7200,7200,7160,151
20240821,102300,209593930,7200,7190,7200,7190,27
20240821,102200,209399740,7150,7150,7150,7150,100
20240821,102100,208684740,7150,7190,7190,7150,101
20240821,102000,207961640,7150,7150,7150,7150,0
20240821,101900,207961640,7150,7150,7150,7150,0
20240821,101800,207961640,7150,7150,7150,7150,0
20240821,101700,207961640,7150,7200,7200,7150,51
20240821,101600,207596470,7150,7150,7150,7150,1
20240821,101500,207589320,7180,7180,7180,7180,8
20240821,101400,207531880,7190,7190,7190,7190,2
20240821,101300,207517500,7190,7190,7190,7190,0
20240821,101200,207517500,7190,7150,7190,7150,202
20240821,101100,206073120,7150,7150,7150,7150,0
20240821,101000,206073120,7150,7170,7170,7150,2000
20240821,100900,191763500,7180,7190,7190,7180,266
20240821,100800,189851850,7190,7190,7190,7190,1
20240821,100700,189844660,7190,7190,7190,7190,0
20240821,100600,189844660,7190,7190,7190,7190,2
20240821,100500,189830280,7200,7200,7200,7200,3
20240821,100400,189808680,7200,7200,7200,7200,20
20240821,100300,189664680,7190,7190,7190,7190,0
20240821,100200,189664680,7190,7190,7190,7190,22
20240821,100100,189506500,7200,7200,7200,7200,1
20240821,100000,189499300,7200,7200,7200,7200,1
20240821,095900,189492100,7200,7200,7200,7200,143
20240821,095800,188462500,7200,7200,7200,7200,1
20240821,095700,188455300,7190,7190,7190,7190,186
20240821,095600,187117960,7190,7190,7190,7190,22
20240821,095500,186959780,7160,7160,7160,7160,0
20240821,095400,186959780,7160,7190,7190,7160,2049
20240821,095300,172261960,7200,7200,7200,7200,40
20240821,095200,171973960,7200,7200,7200,7200,10
20240821,095100,171901960,7200,7200,7200,7200,117
20240821,095000,171059560,7200,7200,7200,7200,130
20240821,094900,170123560,7200,7190,7200,7190,28
20240821,094800,169921970,7200,7200,7200,7200,100
20240821,094700,169201970,7210,7210,7210,7210,15
20240821,094600,169093820,7210,7210,7210,7210,45
20240821,094500,168769370,7210,7210,7210,7210,0
20240821,094400,168769370,7210,7210,7210,7210,290
20240821,094300,166678470,7210,7230,7240,7210,681
20240821,094200,161759020,7250,7250,7250,7230,260
20240821,094100,159874060,7250,7220,7260,7220,3490
20240821,094000,134556110,7230,7210,7230,7210,1880
20240821,093900,120980910,7210,7180,7210,7180,235
20240821,093800,119287160,7180,7210,7210,7180,205
20240821,093700,117809440,7210,7200,7210,7200,3538
20240821,093600,92333520,7200,7180,7200,7180,1563
20240821,093500,81094300,7180,7180,7180,7180,0
20240821,093400,81094300,7180,7180,7180,7180,3
20240821,093300,81072760,7180,7180,7180,7180,10
20240821,093200,81000960,7180,7180,7180,7180,32
20240821,093100,80771200,7180,7180,7180,7180,103
20240821,093000,80031660,7170,7160,7170,7160,74
20240821,092900,79501780,7160,7160,7160,7160,12
20240821,092800,79415860,7160,7160,7160,7160,191
20240821,092700,78048300,7160,7160,7160,7160,60
20240821,092600,77618700,7170,7170,7170,7170,40
20240821,092500,77331900,7170,7170,7170,7170,40
20240821,092400,77045100,7160,7170,7170,7160,951
20240821,092300,70234330,7170,7170,7170,7170,705
20240821,092200,65179480,7170,7160,7180,7160,1110
20240821,092100,57221680,7160,7180,7200,7160,14
20240821,092000,57121070,7170,7170,7170,7170,2500
20240821,091900,39196070,7170,7180,7200,7170,1805
20240821,091800,26221350,7190,7180,7190,7180,1221
20240821,091700,17452160,7180,7170,7180,7170,689
20240821,091600,12510390,7170,7170,7170,7170,22
20240821,091500,12352650,7170,7170,7170,7170,303
20240821,091400,10180140,7150,7150,7150,7150,24
20240821,091300,10008540,7170,7170,7170,7170,1
20240821,091200,10001370,7180,7180,7180,7180,27
20240821,091100,9807510,7180,7170,7180,7170,160
20240821,091000,8660110,7170,7150,7170,7150,106
20240821,090900,7902010,7140,7140,7140,7140,222
20240821,090800,6316930,7140,7140,7140,7140,0
20240821,090700,6316930,7140,7140,7140,7140,5
20240821,090600,6281230,7140,7140,7140,7140,31
20240821,090500,6059890,7130,7140,7140,7130,41
20240821,090400,5767160,7140,7140,7140,7140,0
20240821,090300,5767160,7140,7140,7140,7140,5
20240821,090200,5731460,7120,7120,7120,7120,0
20240821,090100,5731460,7120,7130,7130,7120,494
20240821,090000,2209250,7140,7150,7170,7140,309