KissMeData/002810/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,183800,159414240,13190,13190,13190,13190,293
20240822,183700,159414240,13190,13190,13190,13190,0
20240822,183600,159414240,13190,13190,13190,13190,0
20240822,183500,159414240,13190,13190,13190,13190,0
20240822,183400,159414240,13190,13190,13190,13190,0
20240822,183300,159414240,13190,13190,13190,13190,0
20240822,183200,159414240,13190,13190,13190,13190,0
20240822,183100,159414240,13190,13190,13190,13190,0
20240822,183000,159414240,13190,13190,13190,13190,0
20240822,182900,159414240,13190,13190,13190,13190,0
20240822,182800,159414240,13190,13190,13190,13190,0
20240822,182700,159414240,13190,13190,13190,13190,0
20240822,182600,159414240,13190,13190,13190,13190,0
20240822,182500,159414240,13190,13190,13190,13190,0
20240822,182400,159414240,13190,13190,13190,13190,0
20240822,182300,159414240,13190,13190,13190,13190,0
20240822,182200,159414240,13190,13190,13190,13190,0
20240822,182100,159414240,13190,13190,13190,13190,0
20240822,182000,159414240,13190,13190,13190,13190,0
20240822,181900,159414240,13190,13190,13190,13190,0
20240822,181800,159414240,13190,13190,13190,13190,0
20240822,181700,159414240,13190,13190,13190,13190,0
20240822,181600,159414240,13190,13190,13190,13190,0
20240822,181500,159414240,13190,13190,13190,13190,0
20240822,181400,159414240,13190,13190,13190,13190,0
20240822,181300,159414240,13190,13190,13190,13190,0
20240822,181200,159414240,13190,13190,13190,13190,0
20240822,181100,159414240,13190,13190,13190,13190,0
20240822,181000,159414240,13190,13190,13190,13190,0
20240822,180900,159414240,13190,13190,13190,13190,0
20240822,180800,159414240,13190,13190,13190,13190,293
20240822,180700,159414240,13190,13190,13190,13190,0
20240822,180600,159414240,13190,13190,13190,13190,0
20240822,180500,159414240,13190,13190,13190,13190,0
20240822,180400,159414240,13190,13190,13190,13190,0
20240822,180300,159414240,13190,13190,13190,13190,0
20240822,180200,159414240,13190,13190,13190,13190,0
20240822,180100,159414240,13190,13190,13190,13190,0
20240822,180000,159414240,13190,13190,13190,13190,0
20240822,175900,159414240,13190,13190,13190,13190,0
20240822,175800,159414240,13190,13190,13190,13190,0
20240822,175700,159414240,13190,13190,13190,13190,0
20240822,175600,159414240,13190,13190,13190,13190,0
20240822,175500,159414240,13190,13190,13190,13190,0
20240822,175400,159414240,13190,13190,13190,13190,0
20240822,175300,159414240,13190,13190,13190,13190,0
20240822,175200,159414240,13190,13190,13190,13190,0
20240822,175100,159414240,13190,13190,13190,13190,0
20240822,175000,159414240,13190,13190,13190,13190,0
20240822,174900,159414240,13190,13190,13190,13190,0
20240822,174800,159414240,13190,13190,13190,13190,0
20240822,174700,159414240,13190,13190,13190,13190,0
20240822,174600,159414240,13190,13190,13190,13190,0
20240822,174500,159414240,13190,13190,13190,13190,0
20240822,174400,159414240,13190,13190,13190,13190,0
20240822,174300,159414240,13190,13190,13190,13190,0
20240822,174200,159414240,13190,13190,13190,13190,0
20240822,174100,159414240,13190,13190,13190,13190,0
20240822,174000,159414240,13190,13190,13190,13190,0
20240822,173900,159414240,13190,13190,13190,13190,0
20240822,173800,159414240,13190,13190,13190,13190,293
20240822,173700,159414240,13190,13190,13190,13190,0
20240822,173600,159414240,13190,13190,13190,13190,0
20240822,173500,159414240,13190,13190,13190,13190,0
20240822,173400,159414240,13190,13190,13190,13190,0
20240822,173300,159414240,13190,13190,13190,13190,0
20240822,173200,159414240,13190,13190,13190,13190,0
20240822,173100,159414240,13190,13190,13190,13190,0
20240822,173000,159414240,13190,13190,13190,13190,0
20240822,172900,159414240,13190,13190,13190,13190,0
20240822,172800,159414240,13190,13190,13190,13190,0
20240822,172700,159414240,13190,13190,13190,13190,0
20240822,172600,159414240,13190,13190,13190,13190,0
20240822,172500,159414240,13190,13190,13190,13190,0
20240822,172400,159414240,13190,13190,13190,13190,0
20240822,172300,159414240,13190,13190,13190,13190,0
20240822,172200,159414240,13190,13190,13190,13190,0
20240822,172100,159414240,13190,13190,13190,13190,0
20240822,172000,159414240,13190,13190,13190,13190,0
20240822,171900,159414240,13190,13190,13190,13190,0
20240822,171800,159414240,13190,13190,13190,13190,0
20240822,171700,159414240,13190,13190,13190,13190,0
20240822,171600,159414240,13190,13190,13190,13190,0
20240822,171500,159414240,13190,13190,13190,13190,0
20240822,171400,159414240,13190,13190,13190,13190,0
20240822,171300,159414240,13190,13190,13190,13190,0
20240822,171200,159414240,13190,13190,13190,13190,0
20240822,171100,159414240,13190,13190,13190,13190,0
20240822,171000,159414240,13190,13190,13190,13190,0
20240822,170900,159414240,13190,13190,13190,13190,0
20240822,170800,159414240,13190,13190,13190,13190,293
20240822,170700,159414240,13190,13190,13190,13190,0
20240822,170600,159414240,13190,13190,13190,13190,0
20240822,170500,159414240,13190,13190,13190,13190,0
20240822,170400,159414240,13190,13190,13190,13190,0
20240822,170300,159414240,13190,13190,13190,13190,0
20240822,170200,159414240,13190,13190,13190,13190,0
20240822,170100,159414240,13190,13190,13190,13190,0
20240822,170000,159414240,13190,13190,13190,13190,0
20240822,165900,159414240,13190,13190,13190,13190,0
20240822,165800,159414240,13190,13190,13190,13190,0
20240822,165700,159414240,13190,13190,13190,13190,0
20240822,165600,159414240,13190,13190,13190,13190,0
20240822,165500,159414240,13190,13190,13190,13190,0
20240822,165400,159414240,13190,13190,13190,13190,0
20240822,165300,159414240,13190,13190,13190,13190,0
20240822,165200,159414240,13190,13190,13190,13190,0
20240822,165100,159414240,13190,13190,13190,13190,0
20240822,165000,159414240,13190,13190,13190,13190,0
20240822,164900,159414240,13190,13190,13190,13190,0
20240822,164800,159414240,13190,13190,13190,13190,0
20240822,164700,159414240,13190,13190,13190,13190,0
20240822,164600,159414240,13190,13190,13190,13190,0
20240822,164500,159414240,13190,13190,13190,13190,0
20240822,164400,159414240,13190,13190,13190,13190,0
20240822,164300,159414240,13190,13190,13190,13190,0
20240822,164200,159414240,13190,13190,13190,13190,0
20240822,164100,159414240,13190,13190,13190,13190,0
20240822,164000,159414240,13190,13190,13190,13190,0
20240822,163900,159414240,13190,13190,13190,13190,0
20240822,163800,159414240,13190,13190,13190,13190,293
20240822,163700,159414240,13190,13190,13190,13190,0
20240822,163600,159414240,13190,13190,13190,13190,0
20240822,163500,159414240,13190,13190,13190,13190,0
20240822,163400,159414240,13190,13190,13190,13190,0
20240822,163300,159414240,13190,13190,13190,13190,0
20240822,163200,159414240,13190,13190,13190,13190,0
20240822,163100,159414240,13190,13190,13190,13190,0
20240822,163000,159414240,13190,13190,13190,13190,0
20240822,162900,159414240,13190,13190,13190,13190,0
20240822,162800,159414240,13190,13190,13190,13190,0
20240822,162700,159414240,13190,13190,13190,13190,0
20240822,162600,159414240,13190,13190,13190,13190,0
20240822,162500,159414240,13190,13190,13190,13190,0
20240822,162400,159414240,13190,13190,13190,13190,0
20240822,162300,159414240,13190,13190,13190,13190,0
20240822,162200,159414240,13190,13190,13190,13190,0
20240822,162100,159414240,13190,13190,13190,13190,0
20240822,162000,159414240,13190,13190,13190,13190,0
20240822,161900,159414240,13190,13190,13190,13190,0
20240822,161800,159414240,13190,13190,13190,13190,0
20240822,161700,159414240,13190,13190,13190,13190,0
20240822,161600,159414240,13190,13190,13190,13190,0
20240822,161500,159414240,13190,13190,13190,13190,0
20240822,161400,159414240,13190,13190,13190,13190,0
20240822,161300,159414240,13190,13190,13190,13190,0
20240822,161200,159414240,13190,13190,13190,13190,0
20240822,161100,159414240,13190,13190,13190,13190,0
20240822,161000,159414240,13190,13190,13190,13190,0
20240822,160900,159414240,13190,13190,13190,13190,0
20240822,160800,159414240,13190,13190,13190,13190,293
20240822,160700,159414240,13190,13190,13190,13190,0
20240822,160600,159414240,13190,13190,13190,13190,0
20240822,160500,159414240,13190,13190,13190,13190,0
20240822,160400,159414240,13190,13190,13190,13190,0
20240822,160300,159414240,13190,13190,13190,13190,0
20240822,160200,159414240,13190,13190,13190,13190,0
20240822,160100,159414240,13190,13190,13190,13190,0
20240822,160000,159414240,13190,13190,13190,13190,0
20240822,155900,159414240,13190,13190,13190,13190,0
20240822,155800,159414240,13190,13190,13190,13190,0
20240822,155700,159414240,13190,13190,13190,13190,0
20240822,155600,159414240,13190,13190,13190,13190,0
20240822,155500,159414240,13190,13190,13190,13190,0
20240822,155400,159414240,13190,13190,13190,13190,0
20240822,155300,159414240,13190,13190,13190,13190,0
20240822,155200,159414240,13190,13190,13190,13190,0
20240822,155100,159414240,13190,13190,13190,13190,0
20240822,155000,159414240,13190,13190,13190,13190,0
20240822,154900,159414240,13190,13190,13190,13190,0
20240822,154800,159414240,13190,13190,13190,13190,0
20240822,154700,159414240,13190,13190,13190,13190,0
20240822,154600,159414240,13190,13190,13190,13190,0
20240822,154500,159414240,13190,13190,13190,13190,0
20240822,154400,159414240,13190,13190,13190,13190,0
20240822,154300,159414240,13190,13190,13190,13190,0
20240822,154200,159414240,13190,13190,13190,13190,0
20240822,154100,159414240,13190,13190,13190,13190,0
20240822,154000,159414240,13190,13190,13190,13190,0
20240822,153900,159414240,13190,13190,13190,13190,0
20240822,153800,159414240,13190,13190,13190,13190,293
20240822,153700,159414240,13190,13190,13190,13190,0
20240822,153600,159414240,13190,13190,13190,13190,0
20240822,153500,159414240,13190,13190,13190,13190,0
20240822,153400,159414240,13190,13190,13190,13190,0
20240822,153300,159414240,13190,13190,13190,13190,0
20240822,153200,159414240,13190,13190,13190,13190,0
20240822,153100,159414240,13190,13190,13190,13190,0
20240822,153000,159414240,13190,13190,13190,13190,293
20240822,152900,155549570,13210,13210,13210,13210,0
20240822,152800,155549570,13210,13210,13210,13210,0
20240822,152700,155549570,13210,13210,13210,13210,0
20240822,152600,155549570,13210,13210,13210,13210,0
20240822,152500,155549570,13210,13210,13210,13210,0
20240822,152400,155549570,13210,13210,13210,13210,0
20240822,152300,155549570,13210,13210,13210,13210,0
20240822,152200,155549570,13210,13210,13210,13210,0
20240822,152100,155549570,13210,13210,13210,13210,0
20240822,152000,155549570,13210,13210,13210,13210,0
20240822,151900,155549570,13210,13150,13210,13140,63
20240822,151800,154720920,13140,13150,13150,13140,17
20240822,151700,154497400,13150,13150,13150,13150,4
20240822,151600,154444800,13140,13160,13160,13140,9
20240822,151500,154326440,13150,13150,13150,13150,0
20240822,151400,154326440,13150,13150,13150,13150,0
20240822,151300,154326440,13150,13150,13160,13140,87
20240822,151200,153182360,13140,13140,13140,13140,0
20240822,151100,153182360,13140,13140,13140,13140,0
20240822,151000,153182360,13140,13140,13140,13140,6
20240822,150900,153103520,13140,13160,13160,13140,10
20240822,150800,152971980,13160,13160,13160,13160,0
20240822,150700,152971980,13160,13160,13160,13160,0
20240822,150600,152971980,13160,13160,13160,13160,7
20240822,150500,152879860,13150,13150,13150,13150,0
20240822,150400,152879860,13150,13150,13150,13150,0
20240822,150300,152879860,13150,13150,13150,13150,42
20240822,150200,152327560,13150,13150,13150,13150,0
20240822,150100,152327560,13150,13150,13150,13150,0
20240822,150000,152327560,13150,13140,13150,13140,3
20240822,145900,152288130,13140,13150,13150,13140,32
20240822,145800,151867410,13150,13150,13150,13150,17
20240822,145700,151643860,13150,13160,13160,13150,18
20240822,145600,151407080,13160,13150,13160,13150,18
20240822,145500,151170330,13150,13150,13150,13140,42
20240822,145400,150618120,13140,13140,13140,13140,24
20240822,145300,150302760,13140,13150,13150,13140,20
20240822,145200,150039870,13140,13140,13140,13140,16
20240822,145100,149829630,13140,13150,13150,13140,28
20240822,145000,149461540,13160,13150,13160,13140,72
20240822,144900,148514710,13150,13150,13150,13150,17
20240822,144800,148291160,13150,13150,13150,13150,11
20240822,144700,148146510,13150,13150,13150,13150,21
20240822,144600,147870360,13150,13150,13150,13150,8
20240822,144500,147765160,13150,13150,13150,13150,21
20240822,144400,147489010,13150,13150,13150,13150,24
20240822,144300,147173410,13150,13150,13150,13150,19
20240822,144200,146923560,13150,13150,13150,13150,17
20240822,144100,146700010,13150,13150,13150,13150,6
20240822,144000,146621110,13140,13150,13150,13140,107
20240822,143900,145214830,13150,13140,13150,13140,29
20240822,143800,144833570,13140,13140,13150,13140,29
20240822,143700,144452410,13140,13150,13150,13140,31
20240822,143600,144044900,13150,13150,13150,13140,17
20240822,143500,143821420,13150,13150,13150,13140,24
20240822,143400,143505840,13150,13150,13150,13150,42
20240822,143300,142953540,13150,13150,13150,13150,17
20240822,143200,142729990,13150,13150,13150,13150,17
20240822,143100,142506440,13150,13150,13150,13150,17
20240822,143000,142282890,13160,13150,13160,13150,31
20240822,142900,141875130,13150,13150,13150,13150,18
20240822,142800,141638430,13150,13150,13150,13150,18
20240822,142700,141401730,13150,13150,13150,13150,13
20240822,142600,141230780,13150,13150,13150,13150,17
20240822,142500,141007230,13150,13160,13160,13150,27
20240822,142400,140652110,13150,13150,13150,13150,75
20240822,142300,139665860,13150,13150,13150,13150,20
20240822,142200,139402860,13150,13150,13150,13150,12
20240822,142100,139245060,13150,13150,13150,13150,17
20240822,142000,139021510,13150,13150,13150,13150,67
20240822,141900,138140460,13150,13150,13150,13150,6
20240822,141800,138061560,13150,13150,13150,13150,18
20240822,141700,137824860,13150,13150,13150,13150,16
20240822,141600,137614460,13150,13160,13160,13150,17
20240822,141500,137390840,13160,13150,13160,13150,55
20240822,141400,136667240,13150,13150,13150,13150,8
20240822,141300,136562040,13150,13150,13150,13150,24
20240822,141200,136246440,13150,13160,13160,13150,52
20240822,141100,135562270,13170,13170,13170,13170,0
20240822,141000,135562270,13170,13170,13190,13170,13
20240822,140900,135390990,13160,13150,13170,13150,34
20240822,140800,134943590,13150,13150,13150,13150,15
20240822,140700,134746340,13160,13160,13160,13160,6
20240822,140600,134667380,13160,13160,13160,13160,22
20240822,140500,134377860,13160,13160,13160,13160,5
20240822,140400,134312060,13160,13160,13160,13160,18
20240822,140300,134075180,13150,13150,13170,13150,62
20240822,140200,133259420,13150,13150,13150,13150,10
20240822,140100,133127920,13150,13150,13150,13150,15
20240822,140000,132930670,13160,13160,13160,13160,20
20240822,135900,132667470,13180,13180,13180,13180,10
20240822,135800,132535670,13160,13150,13160,13150,18
20240822,135700,132298890,13160,13150,13160,13150,23
20240822,135600,131996260,13150,13160,13160,13150,9
20240822,135500,131877840,13160,13150,13160,13150,21
20240822,135400,131601560,13160,13180,13180,13140,87
20240822,135300,130456620,13180,13180,13180,13180,0
20240822,135200,130456620,13180,13190,13210,13180,40
20240822,135100,129929000,13190,13190,13190,13190,39
20240822,135000,129414590,13190,13190,13190,13190,14
20240822,134900,129229930,13170,13170,13170,13170,0
20240822,134800,129229930,13170,13170,13170,13170,0
20240822,134700,129229930,13170,13170,13170,13170,0
20240822,134600,129229930,13170,13170,13170,13170,0
20240822,134500,129229930,13170,13170,13170,13170,0
20240822,134400,129229930,13170,13170,13170,13170,0
20240822,134300,129229930,13170,13170,13170,13170,0
20240822,134200,129229930,13170,13170,13170,13170,0
20240822,134100,129229930,13170,13170,13170,13170,0
20240822,134000,129229930,13170,13180,13180,13170,34
20240822,133900,128782110,13200,13200,13200,13200,1
20240822,133800,128768910,13200,13190,13200,13190,17
20240822,133700,128544630,13190,13190,13190,13190,0
20240822,133600,128544630,13190,13190,13190,13190,2
20240822,133500,128518250,13180,13180,13180,13180,0
20240822,133400,128518250,13180,13180,13180,13180,0
20240822,133300,128518250,13180,13190,13190,13180,68
20240822,133200,127621840,13190,13180,13190,13180,20
20240822,133100,127358210,13180,13180,13180,13180,0
20240822,133000,127358210,13180,13180,13210,13180,15
20240822,132900,127160260,13180,13180,13180,13180,0
20240822,132800,127160260,13180,13180,13180,13180,0
20240822,132700,127160260,13180,13180,13180,13180,0
20240822,132600,127160260,13180,13180,13180,13180,0
20240822,132500,127160260,13180,13180,13180,13180,0
20240822,132400,127160260,13180,13180,13180,13180,0
20240822,132300,127160260,13180,13180,13180,13180,7
20240822,132200,127068000,13200,13180,13200,13180,32
20240822,132100,126645940,13160,13160,13160,13160,0
20240822,132000,126645940,13160,13160,13160,13160,35
20240822,131900,126185340,13170,13170,13170,13170,13
20240822,131800,126014130,13160,13160,13160,13160,78
20240822,131700,124987650,13170,13180,13180,13170,11
20240822,131600,124842730,13200,13200,13200,13200,6
20240822,131500,124763530,13180,13180,13180,13180,3
20240822,131400,124723990,13180,13180,13180,13180,0
20240822,131300,124723990,13180,13180,13180,13180,0
20240822,131200,124723990,13180,13180,13180,13180,21
20240822,131100,124447210,13160,13160,13160,13160,0
20240822,131000,124447210,13160,13160,13160,13160,13
20240822,130900,124276130,13160,13160,13160,13160,0
20240822,130800,124276130,13160,13160,13160,13160,0
20240822,130700,124276130,13160,13160,13160,13160,7
20240822,130600,124184010,13160,13160,13160,13160,0
20240822,130500,124184010,13160,13160,13160,13160,0
20240822,130400,124184010,13160,13160,13160,13160,0
20240822,130300,124184010,13160,13160,13160,13160,0
20240822,130200,124184010,13160,13160,13160,13160,19
20240822,130100,123933970,13140,13140,13140,13140,19
20240822,130000,123684310,13140,13160,13160,13140,17
20240822,125900,123460910,13160,13160,13160,13160,6
20240822,125800,123381950,13160,13160,13160,13160,0
20240822,125700,123381950,13160,13160,13160,13160,0
20240822,125600,123381950,13160,13160,13160,13160,0
20240822,125500,123381950,13160,13160,13160,13160,0
20240822,125400,123381950,13160,13160,13160,13160,0
20240822,125300,123381950,13160,13160,13160,13160,15
20240822,125200,123184550,13170,13170,13170,13170,0
20240822,125100,123184550,13170,13160,13170,13160,48
20240822,125000,122552720,13160,13160,13160,13160,17
20240822,124900,122329000,13140,13140,13140,13140,0
20240822,124800,122329000,13140,13140,13140,13140,0
20240822,124700,122329000,13140,13140,13140,13140,0
20240822,124600,122329000,13140,13140,13140,13140,0
20240822,124500,122329000,13140,13140,13140,13140,0
20240822,124400,122329000,13140,13140,13140,13140,134
20240822,124300,120568240,13130,13130,13130,13130,0
20240822,124200,120568240,13130,13130,13130,13130,18
20240822,124100,120331900,13140,13140,13140,13140,0
20240822,124000,120331900,13140,13140,13160,13140,32
20240822,123900,119911280,13160,13160,13160,13160,0
20240822,123800,119911280,13160,13160,13160,13160,0
20240822,123700,119911280,13160,13160,13160,13160,0
20240822,123600,119911280,13160,13160,13160,13160,0
20240822,123500,119911280,13160,13160,13160,13160,4
20240822,123400,119858640,13160,13160,13160,13160,0
20240822,123300,119858640,13160,13160,13160,13160,0
20240822,123200,119858640,13160,13160,13160,13160,0
20240822,123100,119858640,13160,13160,13160,13160,0
20240822,123000,119858640,13160,13160,13160,13160,20
20240822,122900,119595440,13160,13160,13160,13160,0
20240822,122800,119595440,13160,13160,13160,13160,0
20240822,122700,119595440,13160,13160,13160,13160,0
20240822,122600,119595440,13160,13160,13160,13160,0
20240822,122500,119595440,13160,13160,13160,13160,7
20240822,122400,119503320,13160,13140,13160,13140,19
20240822,122300,119253640,13120,13120,13120,13120,0
20240822,122200,119253640,13120,13120,13120,13120,0
20240822,122100,119253640,13120,13120,13120,13120,0
20240822,122000,119253640,13120,13120,13120,13120,35
20240822,121900,118794440,13180,13180,13180,13180,0
20240822,121800,118794440,13180,13180,13180,13180,0
20240822,121700,118794440,13180,13180,13180,13180,0
20240822,121600,118794440,13180,13180,13180,13180,0
20240822,121500,118794440,13180,13180,13180,13180,0
20240822,121400,118794440,13180,13180,13180,13180,0
20240822,121300,118794440,13180,13180,13180,13180,0
20240822,121200,118794440,13180,13180,13180,13180,0
20240822,121100,118794440,13180,13180,13180,13180,0
20240822,121000,118794440,13180,13140,13180,13140,14
20240822,120900,118610260,13140,13140,13140,13140,0
20240822,120800,118610260,13140,13140,13140,13140,0
20240822,120700,118610260,13140,13140,13140,13140,0
20240822,120600,118610260,13140,13140,13140,13140,0
20240822,120500,118610260,13140,13140,13140,13140,6
20240822,120400,118531420,13130,13130,13130,13120,35
20240822,120300,118071890,13120,13120,13120,13120,16
20240822,120200,117861970,13120,13120,13120,13120,0
20240822,120100,117861970,13120,13130,13130,13120,134
20240822,120000,116103560,13130,13140,13140,13130,35
20240822,115900,115643690,13130,13130,13130,13130,0
20240822,115800,115643690,13130,13130,13130,13130,12
20240822,115700,115486130,13130,13130,13130,13130,103
20240822,115600,114133740,13110,13110,13110,13110,0
20240822,115500,114133740,13110,13110,13110,13110,0
20240822,115400,114133740,13110,13120,13130,13110,82
20240822,115300,113057270,13120,13120,13120,13120,0
20240822,115200,113057270,13120,13120,13120,13120,0
20240822,115100,113057270,13120,13130,13130,13100,194
20240822,115000,110513900,13170,13120,13190,13110,407
20240822,114900,105155150,13120,13120,13120,13120,0
20240822,114800,105155150,13120,13120,13120,13120,0
20240822,114700,105155150,13120,13120,13120,13120,3
20240822,114600,105115790,13100,13100,13100,13100,0
20240822,114500,105115790,13100,13110,13150,13100,1005
20240822,114400,91902770,13090,13100,13110,13090,928
20240822,114300,79748580,13100,13180,13180,13090,1577
20240822,114200,59024800,13180,13180,13180,13180,0
20240822,114100,59024800,13180,13180,13180,13180,0
20240822,114000,59024800,13180,13190,13190,13180,18
20240822,113900,58787530,13190,13190,13190,13190,0
20240822,113800,58787530,13190,13190,13190,13190,16
20240822,113700,58576490,13180,13180,13180,13180,0
20240822,113600,58576490,13180,13180,13180,13180,0
20240822,113500,58576490,13180,13180,13180,13180,0
20240822,113400,58576490,13180,13180,13180,13180,39
20240822,113300,58062470,13180,13180,13180,13180,0
20240822,113200,58062470,13180,13180,13180,13180,0
20240822,113100,58062470,13180,13180,13180,13180,0
20240822,113000,58062470,13180,13180,13180,13170,21
20240822,112900,57785710,13170,13170,13170,13170,0
20240822,112800,57785710,13170,13170,13170,13170,5
20240822,112700,57719860,13170,13170,13170,13170,0
20240822,112600,57719860,13170,13170,13170,13170,0
20240822,112500,57719860,13170,13170,13170,13170,0
20240822,112400,57719860,13170,13170,13170,13170,0
20240822,112300,57719860,13170,13170,13170,13170,0
20240822,112200,57719860,13170,13170,13170,13170,0
20240822,112100,57719860,13170,13170,13170,13170,0
20240822,112000,57719860,13170,13170,13170,13170,18
20240822,111900,57482800,13170,13170,13170,13170,3
20240822,111800,57443290,13150,13180,13240,13150,118
20240822,111700,55883120,13160,13180,13230,13160,12
20240822,111600,55724880,13150,13150,13150,13150,0
20240822,111500,55724880,13150,13150,13150,13150,0
20240822,111400,55724880,13150,13150,13150,13150,0
20240822,111300,55724880,13150,13150,13150,13150,77
20240822,111200,54712330,13130,13140,13150,13130,376
20240822,111100,49770770,13130,13130,13130,13130,0
20240822,111000,49770770,13130,13110,13130,13080,1076
20240822,110900,35673980,13120,13200,13200,13120,1036
20240822,110800,22034290,13220,13220,13220,13220,7
20240822,110700,21941750,13230,13230,13230,13230,0
20240822,110600,21941750,13230,13220,13230,13220,8
20240822,110500,21835980,13220,13220,13220,13220,0
20240822,110400,21835980,13220,13220,13220,13220,16
20240822,110300,21624460,13200,13200,13200,13200,0
20240822,110200,21624460,13200,13200,13200,13200,0
20240822,110100,21624460,13200,13200,13200,13200,0
20240822,110000,21624460,13200,13220,13220,13200,15
20240822,105900,21426260,13220,13220,13220,13220,6
20240822,105800,21346940,13220,13220,13220,13220,0
20240822,105700,21346940,13220,13220,13220,13220,0
20240822,105600,21346940,13220,13220,13220,13220,4
20240822,105500,21294060,13220,13220,13220,13220,0
20240822,105400,21294060,13220,13220,13220,13220,0
20240822,105300,21294060,13220,13220,13220,13200,17
20240822,105200,21069340,13230,13220,13230,13220,13
20240822,105100,20897460,13220,13220,13220,13220,0
20240822,105000,20897460,13220,13220,13220,13210,17
20240822,104900,20672730,13210,13210,13210,13210,0
20240822,104800,20672730,13210,13210,13210,13210,20
20240822,104700,20408530,13220,13220,13220,13220,0
20240822,104600,20408530,13220,13220,13220,13220,7
20240822,104500,20315990,13200,13200,13200,13200,0
20240822,104400,20315990,13200,13200,13200,13200,0
20240822,104300,20315990,13200,13200,13200,13200,0
20240822,104200,20315990,13200,13200,13200,13200,0
20240822,104100,20315990,13200,13200,13200,13200,5
20240822,104000,20249990,13180,13180,13180,13180,15
20240822,103900,20052290,13190,13190,13190,13190,0
20240822,103800,20052290,13190,13190,13190,13190,0
20240822,103700,20052290,13190,13190,13190,13190,0
20240822,103600,20052290,13190,13190,13190,13190,0
20240822,103500,20052290,13190,13190,13190,13190,0
20240822,103400,20052290,13190,13190,13190,13190,0
20240822,103300,20052290,13190,13190,13190,13190,4
20240822,103200,19999530,13180,13220,13220,13180,9
20240822,103100,19880590,13220,13230,13230,13220,16
20240822,103000,19668920,13220,13180,13220,13180,21
20240822,102900,19391540,13180,13180,13180,13180,0
20240822,102800,19391540,13180,13180,13180,13180,3
20240822,102700,19352000,13160,13160,13160,13160,0
20240822,102600,19352000,13160,13170,13170,13160,3
20240822,102500,19312500,13160,13160,13160,13160,0
20240822,102400,19312500,13160,13160,13160,13160,0
20240822,102300,19312500,13160,13160,13160,13160,0
20240822,102200,19312500,13160,13160,13160,13160,0
20240822,102100,19312500,13160,13160,13160,13160,22
20240822,102000,19022980,13160,13160,13160,13160,15
20240822,101900,18825580,13160,13160,13160,13160,0
20240822,101800,18825580,13160,13160,13160,13160,0
20240822,101700,18825580,13160,13160,13160,13160,0
20240822,101600,18825580,13160,13160,13160,13160,0
20240822,101500,18825580,13160,13160,13160,13160,10
20240822,101400,18693980,13160,13160,13160,13160,222
20240822,101300,15772460,13140,13140,13140,13140,0
20240822,101200,15772460,13140,13140,13140,13140,0
20240822,101100,15772460,13140,13140,13140,13140,0
20240822,101000,15772460,13140,13150,13160,13140,28
20240822,100900,15404060,13140,13140,13140,13140,0
20240822,100800,15404060,13140,13140,13140,13140,0
20240822,100700,15404060,13140,13150,13150,13140,33
20240822,100600,14970140,13150,13150,13150,13150,1
20240822,100500,14956990,13140,13140,13140,13140,0
20240822,100400,14956990,13140,13140,13140,13140,0
20240822,100300,14956990,13140,13140,13140,13140,0
20240822,100200,14956990,13140,13140,13140,13140,0
20240822,100100,14956990,13140,13140,13140,13140,0
20240822,100000,14956990,13140,13150,13150,13140,19
20240822,095900,14707320,13140,13150,13150,13140,6
20240822,095800,14628430,13150,13150,13150,13150,0
20240822,095700,14628430,13150,13150,13150,13150,0
20240822,095600,14628430,13150,13150,13150,13150,0
20240822,095500,14628430,13150,13150,13150,13150,0
20240822,095400,14628430,13150,13150,13150,13150,11
20240822,095300,14483780,13150,13150,13150,13150,2
20240822,095200,14457480,13160,13160,13160,13160,7
20240822,095100,14365360,13150,13150,13160,13150,9
20240822,095000,14246970,13150,13150,13150,13140,39
20240822,094900,13734170,13150,13150,13150,13150,1
20240822,094800,13721020,13140,13150,13150,13140,16
20240822,094700,13510650,13160,13160,13160,13160,0
20240822,094600,13510650,13160,13160,13160,13160,0
20240822,094500,13510650,13160,13160,13160,13160,0
20240822,094400,13510650,13160,13160,13160,13160,0
20240822,094300,13510650,13160,13160,13160,13160,3
20240822,094200,13471170,13150,13160,13170,13150,6
20240822,094100,13392200,13150,13150,13150,13150,0
20240822,094000,13392200,13150,13180,13180,13150,24
20240822,093900,13076290,13180,13180,13180,13180,10
20240822,093800,12944490,13170,13170,13170,13170,0
20240822,093700,12944490,13170,13170,13170,13170,0
20240822,093600,12944490,13170,13170,13170,13170,0
20240822,093500,12944490,13170,13170,13170,13170,21
20240822,093400,12667920,13130,13130,13130,13130,0
20240822,093300,12667920,13130,13130,13130,13130,0
20240822,093200,12667920,13130,13130,13130,13130,0
20240822,093100,12667920,13130,13150,13150,13130,15
20240822,093000,12470830,13150,13140,13170,13130,149
20240822,092900,10509970,13130,13180,13180,13130,146
20240822,092800,8587730,13170,13170,13170,13170,0
20240822,092700,8587730,13170,13170,13170,13170,0
20240822,092600,8587730,13170,13170,13170,13170,0
20240822,092500,8587730,13170,13170,13170,13170,0
20240822,092400,8587730,13170,13170,13170,13170,0
20240822,092300,8587730,13170,13170,13170,13170,0
20240822,092200,8587730,13170,13170,13170,13170,0
20240822,092100,8587730,13170,13170,13170,13170,0
20240822,092000,8587730,13170,13190,13190,13170,69
20240822,091900,7678270,13170,13170,13170,13170,0
20240822,091800,7678270,13170,13170,13170,13170,0
20240822,091700,7678270,13170,13170,13170,13170,0
20240822,091600,7678270,13170,13210,13210,13170,507
20240822,091500,992600,13210,13210,13210,13210,0
20240822,091400,992600,13210,13210,13210,13210,0
20240822,091300,992600,13210,13210,13210,13210,0
20240822,091200,992600,13210,13210,13210,13210,0
20240822,091100,992600,13210,13210,13210,13210,0
20240822,091000,992600,13210,13210,13210,13210,0
20240822,090900,992600,13210,13210,13210,13210,0
20240822,090800,992600,13210,13210,13210,13210,0
20240822,090700,992600,13210,13210,13210,13210,0
20240822,090600,992600,13210,13210,13210,13210,4
20240822,090500,939760,13180,13180,13180,13180,0
20240822,090400,939760,13180,13180,13180,13180,0
20240822,090300,939760,13180,13180,13180,13180,0
20240822,090200,939760,13180,13180,13180,13180,0
20240822,090100,939760,13180,13250,13260,13180,43
20240822,090000,370290,13260,13230,13260,13160,28