KissMeData/001020/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183200,16117465,765,765,765,765,615
20240801,183100,16117465,765,765,765,765,0
20240801,183000,16117465,765,765,765,765,0
20240801,182900,16117465,765,765,765,765,0
20240801,182800,16117465,765,765,765,765,0
20240801,182700,16117465,765,765,765,765,0
20240801,182600,16117465,765,765,765,765,0
20240801,182500,16117465,765,765,765,765,0
20240801,182400,16117465,765,765,765,765,0
20240801,182300,16117465,765,765,765,765,0
20240801,182200,16117465,765,765,765,765,0
20240801,182100,16117465,765,765,765,765,0
20240801,182000,16117465,765,765,765,765,0
20240801,181900,16117465,765,765,765,765,0
20240801,181800,16117465,765,765,765,765,0
20240801,181700,16117465,765,765,765,765,0
20240801,181600,16117465,765,765,765,765,0
20240801,181500,16117465,765,765,765,765,0
20240801,181400,16117465,765,765,765,765,0
20240801,181300,16117465,765,765,765,765,0
20240801,181200,16117465,765,765,765,765,0
20240801,181100,16117465,765,765,765,765,0
20240801,181000,16117465,765,765,765,765,0
20240801,180900,16117465,765,765,765,765,0
20240801,180800,16117465,765,765,765,765,0
20240801,180700,16117465,765,765,765,765,0
20240801,180600,16117465,765,765,765,765,0
20240801,180500,16117465,765,765,765,765,0
20240801,180400,16117465,765,765,765,765,0
20240801,180300,16117465,765,765,765,765,0
20240801,180200,16117465,765,765,765,765,615
20240801,180100,16117465,765,765,765,765,0
20240801,180000,16117465,765,765,765,765,0
20240801,175900,16117465,765,765,765,765,0
20240801,175800,16117465,765,765,765,765,0
20240801,175700,16117465,765,765,765,765,0
20240801,175600,16117465,765,765,765,765,0
20240801,175500,16117465,765,765,765,765,0
20240801,175400,16117465,765,765,765,765,0
20240801,175300,16117465,765,765,765,765,0
20240801,175200,16117465,765,765,765,765,0
20240801,175100,16117465,765,765,765,765,0
20240801,175000,16117465,765,765,765,765,0
20240801,174900,16117465,765,765,765,765,0
20240801,174800,16117465,765,765,765,765,0
20240801,174700,16117465,765,765,765,765,0
20240801,174600,16117465,765,765,765,765,0
20240801,174500,16117465,765,765,765,765,0
20240801,174400,16117465,765,765,765,765,0
20240801,174300,16117465,765,765,765,765,0
20240801,174200,16117465,765,765,765,765,0
20240801,174100,16117465,765,765,765,765,0
20240801,174000,16117465,765,765,765,765,0
20240801,173900,16117465,765,765,765,765,0
20240801,173800,16117465,765,765,765,765,0
20240801,173700,16117465,765,765,765,765,0
20240801,173600,16117465,765,765,765,765,0
20240801,173500,16117465,765,765,765,765,0
20240801,173400,16117465,765,765,765,765,0
20240801,173300,16117465,765,765,765,765,0
20240801,173200,16117465,765,765,765,765,615
20240801,173100,16117465,765,765,765,765,0
20240801,173000,16117465,765,765,765,765,0
20240801,172900,16117465,765,765,765,765,0
20240801,172800,16117465,765,765,765,765,0
20240801,172700,16117465,765,765,765,765,0
20240801,172600,16117465,765,765,765,765,0
20240801,172500,16117465,765,765,765,765,0
20240801,172400,16117465,765,765,765,765,0
20240801,172300,16117465,765,765,765,765,0
20240801,172200,16117465,765,765,765,765,0
20240801,172100,16117465,765,765,765,765,0
20240801,172000,16117465,765,765,765,765,0
20240801,171900,16117465,765,765,765,765,0
20240801,171800,16117465,765,765,765,765,0
20240801,171700,16117465,765,765,765,765,0
20240801,171600,16117465,765,765,765,765,0
20240801,171500,16117465,765,765,765,765,0
20240801,171400,16117465,765,765,765,765,0
20240801,171300,16117465,765,765,765,765,0
20240801,171200,16117465,765,765,765,765,0
20240801,171100,16117465,765,765,765,765,0
20240801,171000,16117465,765,765,765,765,0
20240801,170900,16117465,765,765,765,765,0
20240801,170800,16117465,765,765,765,765,0
20240801,170700,16117465,765,765,765,765,0
20240801,170600,16117465,765,765,765,765,0
20240801,170500,16117465,765,765,765,765,0
20240801,170400,16117465,765,765,765,765,0
20240801,170300,16117465,765,765,765,765,0
20240801,170200,16117465,765,765,765,765,615
20240801,170100,16117465,765,765,765,765,0
20240801,170000,16117465,765,765,765,765,0
20240801,165900,16117465,765,765,765,765,0
20240801,165800,16117465,765,765,765,765,0
20240801,165700,16117465,765,765,765,765,0
20240801,165600,16117465,765,765,765,765,0
20240801,165500,16117465,765,765,765,765,0
20240801,165400,16117465,765,765,765,765,0
20240801,165300,16117465,765,765,765,765,0
20240801,165200,16117465,765,765,765,765,0
20240801,165100,16117465,765,765,765,765,0
20240801,165000,16117465,765,765,765,765,0
20240801,164900,16117465,765,765,765,765,0
20240801,164800,16117465,765,765,765,765,0
20240801,164700,16117465,765,765,765,765,0
20240801,164600,16117465,765,765,765,765,0
20240801,164500,16117465,765,765,765,765,0
20240801,164400,16117465,765,765,765,765,0
20240801,164300,16117465,765,765,765,765,0
20240801,164200,16117465,765,765,765,765,0
20240801,164100,16117465,765,765,765,765,0
20240801,164000,16117465,765,765,765,765,0
20240801,163900,16117465,765,765,765,765,0
20240801,163800,16117465,765,765,765,765,0
20240801,163700,16117465,765,765,765,765,0
20240801,163600,16117465,765,765,765,765,0
20240801,163500,16117465,765,765,765,765,0
20240801,163400,16117465,765,765,765,765,0
20240801,163300,16117465,765,765,765,765,0
20240801,163200,16117465,765,765,765,765,615
20240801,163100,16117465,765,765,765,765,0
20240801,163000,16117465,765,765,765,765,0
20240801,162900,16117465,765,765,765,765,0
20240801,162800,16117465,765,765,765,765,0
20240801,162700,16117465,765,765,765,765,0
20240801,162600,16117465,765,765,765,765,0
20240801,162500,16117465,765,765,765,765,0
20240801,162400,16117465,765,765,765,765,0
20240801,162300,16117465,765,765,765,765,0
20240801,162200,16117465,765,765,765,765,0
20240801,162100,16117465,765,765,765,765,0
20240801,162000,16117465,765,765,765,765,0
20240801,161900,16117465,765,765,765,765,0
20240801,161800,16117465,765,765,765,765,0
20240801,161700,16117465,765,765,765,765,0
20240801,161600,16117465,765,765,765,765,0
20240801,161500,16117465,765,765,765,765,0
20240801,161400,16117465,765,765,765,765,0
20240801,161300,16117465,765,765,765,765,0
20240801,161200,16117465,765,765,765,765,0
20240801,161100,16117465,765,765,765,765,0
20240801,161000,16117465,765,765,765,765,0
20240801,160900,16117465,765,765,765,765,0
20240801,160800,16117465,765,765,765,765,0
20240801,160700,16117465,765,765,765,765,0
20240801,160600,16117465,765,765,765,765,0
20240801,160500,16117465,765,765,765,765,0
20240801,160400,16117465,765,765,765,765,0
20240801,160300,16117465,765,765,765,765,0
20240801,160200,16117465,765,765,765,765,615
20240801,160100,16117465,765,765,765,765,0
20240801,160000,16117465,765,765,765,765,0
20240801,155900,16117465,765,765,765,765,0
20240801,155800,16117465,765,765,765,765,0
20240801,155700,16117465,765,765,765,765,0
20240801,155600,16117465,765,765,765,765,0
20240801,155500,16117465,765,765,765,765,0
20240801,155400,16117465,765,765,765,765,0
20240801,155300,16117465,765,765,765,765,0
20240801,155200,16117465,765,765,765,765,0
20240801,155100,16117465,765,765,765,765,0
20240801,155000,16117465,765,765,765,765,0
20240801,154900,16117465,765,765,765,765,0
20240801,154800,16117465,765,765,765,765,0
20240801,154700,16117465,765,765,765,765,0
20240801,154600,16117465,765,765,765,765,0
20240801,154500,16117465,765,765,765,765,0
20240801,154400,16117465,765,765,765,765,0
20240801,154300,16117465,765,765,765,765,0
20240801,154200,16117465,765,765,765,765,0
20240801,154100,16117465,765,765,765,765,0
20240801,154000,16117465,765,765,765,765,0
20240801,153900,16117465,765,765,765,765,0
20240801,153800,16117465,765,765,765,765,0
20240801,153700,16117465,765,765,765,765,0
20240801,153600,16117465,765,765,765,765,0
20240801,153500,16117465,765,765,765,765,0
20240801,153400,16117465,765,765,765,765,0
20240801,153300,16117465,765,765,765,765,0
20240801,153200,16117465,765,765,765,765,615
20240801,153100,16117465,765,765,765,765,0
20240801,153000,16117465,765,765,765,765,615
20240801,152900,15646990,768,768,768,768,0
20240801,152800,15646990,768,768,768,768,0
20240801,152700,15646990,768,768,768,768,0
20240801,152600,15646990,768,768,768,768,0
20240801,152500,15646990,768,768,768,768,0
20240801,152400,15646990,768,768,768,768,0
20240801,152300,15646990,768,768,768,768,0
20240801,152200,15646990,768,768,768,768,0
20240801,152100,15646990,768,768,768,768,0
20240801,152000,15646990,768,768,768,768,0
20240801,151900,15646990,768,768,768,768,0
20240801,151800,15646990,768,768,768,768,0
20240801,151700,15646990,768,768,768,768,0
20240801,151600,15646990,768,768,768,768,0
20240801,151500,15646990,768,768,768,768,0
20240801,151400,15646990,768,768,768,768,80
20240801,151300,15585550,768,768,768,768,0
20240801,151200,15585550,768,768,768,768,60
20240801,151100,15539470,768,768,768,768,0
20240801,151000,15539470,768,768,768,768,1
20240801,150900,15538702,768,768,768,768,0
20240801,150800,15538702,768,768,768,768,0
20240801,150700,15538702,768,768,768,768,34
20240801,150600,15512590,768,768,768,768,0
20240801,150500,15512590,768,768,768,768,10
20240801,150400,15504910,768,768,768,768,0
20240801,150300,15504910,768,768,768,768,0
20240801,150200,15504910,768,768,768,768,0
20240801,150100,15504910,768,768,768,768,332
20240801,150000,15249934,768,768,768,768,0
20240801,145900,15249934,768,768,768,768,0
20240801,145800,15249934,768,768,768,768,0
20240801,145700,15249934,768,768,768,768,0
20240801,145600,15249934,768,768,768,768,0
20240801,145500,15249934,768,768,768,768,0
20240801,145400,15249934,768,768,768,768,0
20240801,145300,15249934,768,768,768,768,0
20240801,145200,15249934,768,768,768,768,0
20240801,145100,15249934,768,768,768,768,0
20240801,145000,15249934,768,768,768,768,0
20240801,144900,15249934,768,768,768,768,0
20240801,144800,15249934,768,768,768,768,0
20240801,144700,15249934,768,768,768,768,0
20240801,144600,15249934,768,768,768,768,0
20240801,144500,15249934,768,768,768,768,0
20240801,144400,15249934,768,768,768,768,0
20240801,144300,15249934,768,768,768,768,0
20240801,144200,15249934,768,768,768,768,1050
20240801,144100,14443534,768,768,768,768,0
20240801,144000,14443534,768,768,768,768,0
20240801,143900,14443534,768,768,768,768,0
20240801,143800,14443534,768,768,768,768,0
20240801,143700,14443534,768,768,768,768,0
20240801,143600,14443534,768,768,768,768,0
20240801,143500,14443534,768,768,768,768,0
20240801,143400,14443534,768,768,768,768,0
20240801,143300,14443534,768,768,768,768,50
20240801,143200,14405134,768,768,768,768,0
20240801,143100,14405134,768,768,768,768,1
20240801,143000,14404366,768,768,768,768,1
20240801,142900,14403598,769,769,769,769,0
20240801,142800,14403598,769,766,770,766,4142
20240801,142700,11220549,766,766,766,766,0
20240801,142600,11220549,766,766,766,766,0
20240801,142500,11220549,766,766,766,766,0
20240801,142400,11220549,766,766,766,766,0
20240801,142300,11220549,766,766,766,766,0
20240801,142200,11220549,766,766,766,766,0
20240801,142100,11220549,766,766,766,766,0
20240801,142000,11220549,766,766,766,766,0
20240801,141900,11220549,766,766,766,766,0
20240801,141800,11220549,766,766,766,766,0
20240801,141700,11220549,766,766,766,766,0
20240801,141600,11220549,766,766,766,766,0
20240801,141500,11220549,766,766,766,766,0
20240801,141400,11220549,766,766,766,766,0
20240801,141300,11220549,766,766,766,766,74
20240801,141200,11163865,765,765,765,765,0
20240801,141100,11163865,765,765,765,765,0
20240801,141000,11163865,765,765,765,765,0
20240801,140900,11163865,765,765,765,765,131
20240801,140800,11063650,765,765,765,765,0
20240801,140700,11063650,765,765,765,765,0
20240801,140600,11063650,765,765,765,765,37
20240801,140500,11035345,764,764,764,764,0
20240801,140400,11035345,764,764,764,764,0
20240801,140300,11035345,764,764,764,764,330
20240801,140200,10783225,764,764,764,764,12
20240801,140100,10774057,765,765,765,765,37
20240801,140000,10745752,765,765,765,765,0
20240801,135900,10745752,765,765,765,765,0
20240801,135800,10745752,765,765,765,765,36
20240801,135700,10718212,765,765,765,765,0
20240801,135600,10718212,765,765,765,765,0
20240801,135500,10718212,765,765,765,765,0
20240801,135400,10718212,765,765,765,765,0
20240801,135300,10718212,765,765,765,765,37
20240801,135200,10689907,764,764,764,764,0
20240801,135100,10689907,764,764,764,764,0
20240801,135000,10689907,764,764,764,764,0
20240801,134900,10689907,764,764,764,764,0
20240801,134800,10689907,764,764,764,764,0
20240801,134700,10689907,764,764,764,764,0
20240801,134600,10689907,764,764,764,764,0
20240801,134500,10689907,764,764,764,764,0
20240801,134400,10689907,764,764,764,764,3039
20240801,134300,8368111,765,765,765,765,0
20240801,134200,8368111,765,765,765,765,74
20240801,134100,8311501,764,764,764,764,4
20240801,134000,8308445,765,765,765,765,5
20240801,133900,8304620,765,765,765,765,0
20240801,133800,8304620,765,765,765,765,0
20240801,133700,8304620,765,765,765,765,0
20240801,133600,8304620,765,765,765,765,0
20240801,133500,8304620,765,765,765,765,0
20240801,133400,8304620,765,765,765,765,0
20240801,133300,8304620,765,765,765,765,0
20240801,133200,8304620,765,765,765,765,0
20240801,133100,8304620,765,765,765,765,37
20240801,133000,8276315,765,765,765,765,0
20240801,132900,8276315,765,765,765,765,0
20240801,132800,8276315,765,765,765,765,0
20240801,132700,8276315,765,765,765,765,0
20240801,132600,8276315,765,765,765,765,37
20240801,132500,8248010,765,765,765,765,0
20240801,132400,8248010,765,765,765,765,0
20240801,132300,8248010,765,765,765,765,362
20240801,132200,7971080,765,765,765,765,0
20240801,132100,7971080,765,765,765,765,0
20240801,132000,7971080,765,765,765,765,0
20240801,131900,7971080,765,765,765,765,0
20240801,131800,7971080,765,765,765,765,0
20240801,131700,7971080,765,765,765,765,0
20240801,131600,7971080,765,765,765,765,37
20240801,131500,7942775,764,764,764,764,0
20240801,131400,7942775,764,764,764,764,0
20240801,131300,7942775,764,764,764,764,1
20240801,131200,7942011,765,765,765,765,0
20240801,131100,7942011,765,765,765,765,37
20240801,131000,7913706,765,765,765,765,0
20240801,130900,7913706,765,765,765,765,2
20240801,130800,7912176,764,764,764,764,4
20240801,130700,7909120,764,764,764,764,26
20240801,130600,7889256,764,764,764,764,0
20240801,130500,7889256,764,764,764,764,1
20240801,130400,7888492,763,763,763,763,0
20240801,130300,7888492,763,763,763,763,0
20240801,130200,7888492,763,763,763,763,0
20240801,130100,7888492,763,764,764,763,39
20240801,130000,7858698,763,763,763,763,7
20240801,125900,7853357,762,762,762,762,0
20240801,125800,7853357,762,762,762,762,0
20240801,125700,7853357,762,762,762,762,2
20240801,125600,7851833,762,762,762,762,341
20240801,125500,7591991,762,762,762,762,5
20240801,125400,7588181,762,762,762,762,0
20240801,125300,7588181,762,762,762,762,0
20240801,125200,7588181,762,762,762,762,2
20240801,125100,7586657,762,763,763,762,45
20240801,125000,7552330,763,763,763,763,0
20240801,124900,7552330,763,763,763,763,0
20240801,124800,7552330,763,763,763,763,37
20240801,124700,7524099,762,762,762,762,5
20240801,124600,7520289,763,763,763,763,0
20240801,124500,7520289,763,763,763,763,0
20240801,124400,7520289,763,763,763,763,0
20240801,124300,7520289,763,763,763,763,88
20240801,124200,7453145,762,762,762,762,4
20240801,124100,7450097,762,762,762,762,9
20240801,124000,7443239,763,763,763,763,0
20240801,123900,7443239,763,763,763,763,0
20240801,123800,7443239,763,763,763,763,0
20240801,123700,7443239,763,763,763,763,4
20240801,123600,7440187,763,763,763,763,4
20240801,123500,7437135,763,763,763,763,3
20240801,123400,7434846,762,762,762,762,0
20240801,123300,7434846,762,763,763,762,42
20240801,123200,7402805,762,762,762,762,3
20240801,123100,7400519,762,762,762,762,16
20240801,123000,7388327,762,762,762,762,4
20240801,122900,7385279,762,762,762,762,0
20240801,122800,7385279,762,762,762,762,0
20240801,122700,7385279,762,762,762,762,1
20240801,122600,7384517,763,763,763,763,0
20240801,122500,7384517,763,763,763,763,0
20240801,122400,7384517,763,763,763,763,0
20240801,122300,7384517,763,763,763,763,0
20240801,122200,7384517,763,763,763,763,0
20240801,122100,7384517,763,764,765,763,12
20240801,122000,7375344,755,755,755,755,0
20240801,121900,7375344,755,755,755,755,0
20240801,121800,7375344,755,755,755,755,0
20240801,121700,7375344,755,755,755,755,5
20240801,121600,7371569,752,763,763,752,2000
20240801,121500,5860568,763,763,763,763,6
20240801,121400,5855990,763,763,763,763,0
20240801,121300,5855990,763,763,763,763,0
20240801,121200,5855990,763,763,763,763,3
20240801,121100,5853701,763,763,763,763,8
20240801,121000,5847597,762,762,762,762,0
20240801,120900,5847597,762,762,762,762,0
20240801,120800,5847597,762,762,762,762,0
20240801,120700,5847597,762,762,762,762,6
20240801,120600,5843025,762,762,762,762,0
20240801,120500,5843025,762,762,762,762,7
20240801,120400,5837691,762,762,762,762,0
20240801,120300,5837691,762,762,762,762,0
20240801,120200,5837691,762,762,762,762,0
20240801,120100,5837691,762,762,762,762,59
20240801,120000,5792733,766,766,766,766,2
20240801,115900,5791201,766,763,766,763,2
20240801,115800,5789672,761,761,761,761,0
20240801,115700,5789672,761,761,761,761,494
20240801,115600,5413738,758,758,758,758,0
20240801,115500,5413738,758,756,758,756,748
20240801,115400,4846768,756,756,756,756,111
20240801,115300,4762852,755,755,755,755,0
20240801,115200,4762852,755,755,755,755,9
20240801,115100,4756057,755,756,756,755,7
20240801,115000,4750766,756,756,756,756,0
20240801,114900,4750766,756,756,756,756,0
20240801,114800,4750766,756,756,756,756,0
20240801,114700,4750766,756,758,758,756,40
20240801,114600,4720456,758,758,758,758,0
20240801,114500,4720456,758,757,758,757,38
20240801,114400,4691665,757,757,757,757,0
20240801,114300,4691665,757,757,757,757,12
20240801,114200,4682581,757,757,757,757,0
20240801,114100,4682581,757,758,758,757,33
20240801,114000,4657568,758,758,758,758,0
20240801,113900,4657568,758,758,758,758,0
20240801,113800,4657568,758,758,758,758,5
20240801,113700,4653778,758,758,758,758,1
20240801,113600,4653020,759,759,759,759,0
20240801,113500,4653020,759,759,759,759,0
20240801,113400,4653020,759,759,759,759,0
20240801,113300,4653020,759,759,759,759,38
20240801,113200,4624178,759,759,759,759,4
20240801,113100,4621142,759,760,760,759,46
20240801,113000,4586191,760,760,760,760,25
20240801,112900,4567191,760,760,760,760,0
20240801,112800,4567191,760,760,760,760,0
20240801,112700,4567191,760,760,760,760,4
20240801,112600,4564151,760,760,760,760,8
20240801,112500,4558071,760,760,760,760,0
20240801,112400,4558071,760,761,761,760,44
20240801,112300,4524594,760,760,760,760,0
20240801,112200,4524594,760,760,760,760,3
20240801,112100,4522314,760,760,760,760,8
20240801,112000,4516234,760,760,760,760,0
20240801,111900,4516234,760,760,760,760,0
20240801,111800,4516234,760,760,760,760,0
20240801,111700,4516234,760,760,760,760,6
20240801,111600,4511674,760,760,760,760,13
20240801,111500,4501794,759,759,759,759,7
20240801,111400,4496481,759,760,760,759,30
20240801,111300,4473704,760,760,760,760,0
20240801,111200,4473704,760,760,760,760,3
20240801,111100,4471424,760,761,761,760,46
20240801,111000,4436427,760,760,760,760,8
20240801,110900,4430347,760,760,760,760,0
20240801,110800,4430347,760,760,760,760,0
20240801,110700,4430347,760,760,760,760,5
20240801,110600,4426547,760,760,760,760,8
20240801,110500,4420467,759,759,759,759,6
20240801,110400,4415913,759,759,759,759,20
20240801,110300,4400733,760,760,760,760,0
20240801,110200,4400733,760,760,760,760,0
20240801,110100,4400733,760,760,760,760,37
20240801,110000,4372613,759,759,759,759,0
20240801,105900,4372613,759,759,759,759,0
20240801,105800,4372613,759,759,759,759,4
20240801,105700,4369577,759,758,759,758,21
20240801,105600,4353651,753,753,753,753,0
20240801,105500,4353651,753,757,757,753,43
20240801,105400,4321242,758,758,758,758,14
20240801,105300,4310630,759,759,759,759,0
20240801,105200,4310630,759,759,759,759,0
20240801,105100,4310630,759,759,759,759,6
20240801,105000,4306076,761,761,761,761,0
20240801,104900,4306076,761,761,761,761,0
20240801,104800,4306076,761,760,761,760,2
20240801,104700,4304555,759,760,760,759,15
20240801,104600,4293160,759,759,759,759,26
20240801,104500,4273426,759,759,759,759,0
20240801,104400,4273426,759,759,759,759,1
20240801,104300,4272667,760,760,760,760,0
20240801,104200,4272667,760,760,760,760,0
20240801,104100,4272667,760,761,761,760,38
20240801,104000,4243750,761,761,761,761,0
20240801,103900,4243750,761,761,761,761,0
20240801,103800,4243750,761,761,761,761,0
20240801,103700,4243750,761,756,761,755,8
20240801,103600,4237697,751,760,760,751,2031
20240801,103500,2707696,761,762,762,761,430
20240801,103400,2380311,762,762,762,762,20
20240801,103300,2365071,762,762,762,762,10
20240801,103200,2357451,762,762,762,762,0
20240801,103100,2357451,762,762,762,762,1
20240801,103000,2356689,761,761,761,761,0
20240801,102900,2356689,761,761,761,761,0
20240801,102800,2356689,761,761,761,761,0
20240801,102700,2356689,761,761,761,761,10
20240801,102600,2349079,761,761,761,761,0
20240801,102500,2349079,761,761,761,761,14
20240801,102400,2338425,761,761,761,761,26
20240801,102300,2318639,761,761,761,761,0
20240801,102200,2318639,761,761,761,761,8
20240801,102100,2312551,761,761,761,761,9
20240801,102000,2305702,762,762,762,762,0
20240801,101900,2305702,762,762,762,762,0
20240801,101800,2305702,762,762,762,762,0
20240801,101700,2305702,762,762,762,762,1
20240801,101600,2304940,763,763,763,763,0
20240801,101500,2304940,763,763,763,763,0
20240801,101400,2304940,763,763,763,763,14
20240801,101300,2294258,763,763,763,763,0
20240801,101200,2294258,763,763,763,763,0
20240801,101100,2294258,763,763,763,763,8
20240801,101000,2288154,763,763,763,763,0
20240801,100900,2288154,763,763,763,763,2
20240801,100800,2286628,763,763,763,763,1
20240801,100700,2285865,763,763,763,763,5
20240801,100600,2282050,763,763,763,763,7
20240801,100500,2276709,763,763,763,763,0
20240801,100400,2276709,763,767,767,763,94
20240801,100300,2204691,767,766,767,766,332
20240801,100200,1950305,766,766,766,766,3
20240801,100100,1948007,766,767,767,766,11
20240801,100000,1939579,766,764,766,764,15
20240801,095900,1928094,763,763,763,763,0
20240801,095800,1928094,763,763,763,763,0
20240801,095700,1928094,763,763,763,763,5
20240801,095600,1924279,764,764,764,764,0
20240801,095500,1924279,764,764,764,764,5
20240801,095400,1920459,764,764,764,764,20
20240801,095300,1905179,766,766,766,766,0
20240801,095200,1905179,766,766,766,766,0
20240801,095100,1905179,766,765,766,765,44
20240801,095000,1871513,765,765,765,765,2
20240801,094900,1869983,765,765,765,765,0
20240801,094800,1869983,765,765,765,765,200
20240801,094700,1716983,764,764,764,764,5
20240801,094600,1713163,764,764,764,764,7
20240801,094500,1707815,763,763,763,763,0
20240801,094400,1707815,763,764,764,763,23
20240801,094300,1690265,765,765,765,765,0
20240801,094200,1690265,765,763,765,763,980
20240801,094100,940587,763,763,763,763,1
20240801,094000,939824,764,765,765,764,6
20240801,093900,935235,762,762,762,762,0
20240801,093800,935235,762,762,762,762,0
20240801,093700,935235,762,762,762,762,5
20240801,093600,931425,765,763,765,763,47
20240801,093500,895551,762,762,762,762,0
20240801,093400,895551,762,762,762,762,36
20240801,093300,868119,762,762,762,762,6
20240801,093200,863547,761,761,761,761,10
20240801,093100,855937,761,761,761,761,16
20240801,093000,843761,761,761,761,761,200
20240801,092900,691561,764,764,764,764,0
20240801,092800,691561,764,764,764,764,0
20240801,092700,691561,764,761,764,761,7
20240801,092600,686231,761,763,763,761,11
20240801,092500,677857,764,764,764,764,0
20240801,092400,677857,764,764,764,764,1
20240801,092300,677093,765,765,765,765,0
20240801,092200,677093,765,765,765,765,1
20240801,092100,676328,765,766,766,765,2
20240801,092000,674797,767,767,767,767,0
20240801,091900,674797,767,767,767,767,4
20240801,091800,671729,767,767,767,767,0
20240801,091700,671729,767,769,769,767,3
20240801,091600,669425,762,762,762,762,0
20240801,091500,669425,762,761,762,761,9
20240801,091400,662573,761,761,761,761,20
20240801,091300,647353,762,762,762,762,1
20240801,091200,646591,761,761,761,761,0
20240801,091100,646591,761,769,769,761,9
20240801,091000,639734,770,770,770,770,0
20240801,090900,639734,770,770,770,770,0
20240801,090800,639734,770,768,770,768,10
20240801,090700,632046,762,762,762,762,4
20240801,090600,628998,769,769,769,769,0
20240801,090500,628998,769,759,769,759,5
20240801,090400,625193,758,768,769,758,26
20240801,090300,605320,768,768,768,768,0
20240801,090200,605320,768,768,768,768,0
20240801,090100,605320,768,762,768,757,670
20240801,090000,91597,757,757,757,757,121