KissMeData/012170/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185600,660005217,766,766,766,766,9679
20240801,185500,660005217,766,766,766,766,0
20240801,185400,660005217,766,766,766,766,0
20240801,185300,660005217,766,766,766,766,0
20240801,185200,660005217,766,766,766,766,0
20240801,185100,660005217,766,766,766,766,0
20240801,185000,660005217,766,766,766,766,0
20240801,184900,660005217,766,766,766,766,0
20240801,184800,660005217,766,766,766,766,0
20240801,184700,660005217,766,766,766,766,0
20240801,184600,660005217,766,766,766,766,0
20240801,184500,660005217,766,766,766,766,0
20240801,184400,660005217,766,766,766,766,0
20240801,184300,660005217,766,766,766,766,0
20240801,184200,660005217,766,766,766,766,0
20240801,184100,660005217,766,766,766,766,0
20240801,184000,660005217,766,766,766,766,0
20240801,183900,660005217,766,766,766,766,0
20240801,183800,660005217,766,766,766,766,0
20240801,183700,660005217,766,766,766,766,0
20240801,183600,660005217,766,766,766,766,0
20240801,183500,660005217,766,766,766,766,0
20240801,183400,660005217,766,766,766,766,0
20240801,183300,660005217,766,766,766,766,0
20240801,183200,660005217,766,766,766,766,0
20240801,183100,660005217,766,766,766,766,0
20240801,183000,660005217,766,766,766,766,0
20240801,182900,660005217,766,766,766,766,0
20240801,182800,660005217,766,766,766,766,0
20240801,182700,660005217,766,766,766,766,0
20240801,182600,660005217,766,766,766,766,9679
20240801,182500,660005217,766,766,766,766,0
20240801,182400,660005217,766,766,766,766,0
20240801,182300,660005217,766,766,766,766,0
20240801,182200,660005217,766,766,766,766,0
20240801,182100,660005217,766,766,766,766,0
20240801,182000,660005217,766,766,766,766,0
20240801,181900,660005217,766,766,766,766,0
20240801,181800,660005217,766,766,766,766,0
20240801,181700,660005217,766,766,766,766,0
20240801,181600,660005217,766,766,766,766,0
20240801,181500,660005217,766,766,766,766,0
20240801,181400,660005217,766,766,766,766,0
20240801,181300,660005217,766,766,766,766,0
20240801,181200,660005217,766,766,766,766,0
20240801,181100,660005217,766,766,766,766,0
20240801,181000,660005217,766,766,766,766,0
20240801,180900,660005217,766,766,766,766,0
20240801,180800,660005217,766,766,766,766,0
20240801,180700,660005217,766,766,766,766,0
20240801,180600,660005217,766,766,766,766,0
20240801,180500,660005217,766,766,766,766,0
20240801,180400,660005217,766,766,766,766,0
20240801,180300,660005217,766,766,766,766,0
20240801,180200,660005217,766,766,766,766,0
20240801,180100,660005217,766,766,766,766,0
20240801,180000,660005217,766,766,766,766,0
20240801,175900,660005217,766,766,766,766,0
20240801,175800,660005217,766,766,766,766,0
20240801,175700,660005217,766,766,766,766,0
20240801,175600,660005217,766,766,766,766,9679
20240801,175500,660005217,766,766,766,766,0
20240801,175400,660005217,766,766,766,766,0
20240801,175300,660005217,766,766,766,766,0
20240801,175200,660005217,766,766,766,766,0
20240801,175100,660005217,766,766,766,766,0
20240801,175000,660005217,766,766,766,766,0
20240801,174900,660005217,766,766,766,766,0
20240801,174800,660005217,766,766,766,766,0
20240801,174700,660005217,766,766,766,766,0
20240801,174600,660005217,766,766,766,766,0
20240801,174500,660005217,766,766,766,766,0
20240801,174400,660005217,766,766,766,766,0
20240801,174300,660005217,766,766,766,766,0
20240801,174200,660005217,766,766,766,766,0
20240801,174100,660005217,766,766,766,766,0
20240801,174000,660005217,766,766,766,766,0
20240801,173900,660005217,766,766,766,766,0
20240801,173800,660005217,766,766,766,766,0
20240801,173700,660005217,766,766,766,766,0
20240801,173600,660005217,766,766,766,766,0
20240801,173500,660005217,766,766,766,766,0
20240801,173400,660005217,766,766,766,766,0
20240801,173300,660005217,766,766,766,766,0
20240801,173200,660005217,766,766,766,766,0
20240801,173100,660005217,766,766,766,766,0
20240801,173000,660005217,766,766,766,766,0
20240801,172900,660005217,766,766,766,766,0
20240801,172800,660005217,766,766,766,766,0
20240801,172700,660005217,766,766,766,766,0
20240801,172600,660005217,766,766,766,766,9679
20240801,172500,660005217,766,766,766,766,0
20240801,172400,660005217,766,766,766,766,0
20240801,172300,660005217,766,766,766,766,0
20240801,172200,660005217,766,766,766,766,0
20240801,172100,660005217,766,766,766,766,0
20240801,172000,660005217,766,766,766,766,0
20240801,171900,660005217,766,766,766,766,0
20240801,171800,660005217,766,766,766,766,0
20240801,171700,660005217,766,766,766,766,0
20240801,171600,660005217,766,766,766,766,0
20240801,171500,660005217,766,766,766,766,0
20240801,171400,660005217,766,766,766,766,0
20240801,171300,660005217,766,766,766,766,0
20240801,171200,660005217,766,766,766,766,0
20240801,171100,660005217,766,766,766,766,0
20240801,171000,660005217,766,766,766,766,0
20240801,170900,660005217,766,766,766,766,0
20240801,170800,660005217,766,766,766,766,0
20240801,170700,660005217,766,766,766,766,0
20240801,170600,660005217,766,766,766,766,0
20240801,170500,660005217,766,766,766,766,0
20240801,170400,660005217,766,766,766,766,0
20240801,170300,660005217,766,766,766,766,0
20240801,170200,660005217,766,766,766,766,0
20240801,170100,660005217,766,766,766,766,0
20240801,170000,660005217,766,766,766,766,0
20240801,165900,660005217,766,766,766,766,0
20240801,165800,660005217,766,766,766,766,0
20240801,165700,660005217,766,766,766,766,0
20240801,165600,660005217,766,766,766,766,9679
20240801,165500,660005217,766,766,766,766,0
20240801,165400,660005217,766,766,766,766,0
20240801,165300,660005217,766,766,766,766,0
20240801,165200,660005217,766,766,766,766,0
20240801,165100,660005217,766,766,766,766,0
20240801,165000,660005217,766,766,766,766,0
20240801,164900,660005217,766,766,766,766,0
20240801,164800,660005217,766,766,766,766,0
20240801,164700,660005217,766,766,766,766,0
20240801,164600,660005217,766,766,766,766,0
20240801,164500,660005217,766,766,766,766,0
20240801,164400,660005217,766,766,766,766,0
20240801,164300,660005217,766,766,766,766,0
20240801,164200,660005217,766,766,766,766,0
20240801,164100,660005217,766,766,766,766,0
20240801,164000,660005217,766,766,766,766,0
20240801,163900,660005217,766,766,766,766,0
20240801,163800,660005217,766,766,766,766,0
20240801,163700,660005217,766,766,766,766,0
20240801,163600,660005217,766,766,766,766,0
20240801,163500,660005217,766,766,766,766,0
20240801,163400,660005217,766,766,766,766,0
20240801,163300,660005217,766,766,766,766,0
20240801,163200,660005217,766,766,766,766,0
20240801,163100,660005217,766,766,766,766,0
20240801,163000,660005217,766,766,766,766,0
20240801,162900,660005217,766,766,766,766,0
20240801,162800,660005217,766,766,766,766,0
20240801,162700,660005217,766,766,766,766,0
20240801,162600,660005217,766,766,766,766,9679
20240801,162500,660005217,766,766,766,766,0
20240801,162400,660005217,766,766,766,766,0
20240801,162300,660005217,766,766,766,766,0
20240801,162200,660005217,766,766,766,766,0
20240801,162100,660005217,766,766,766,766,0
20240801,162000,660005217,766,766,766,766,0
20240801,161900,660005217,766,766,766,766,0
20240801,161800,660005217,766,766,766,766,0
20240801,161700,660005217,766,766,766,766,0
20240801,161600,660005217,766,766,766,766,0
20240801,161500,660005217,766,766,766,766,0
20240801,161400,660005217,766,766,766,766,0
20240801,161300,660005217,766,766,766,766,0
20240801,161200,660005217,766,766,766,766,0
20240801,161100,660005217,766,766,766,766,0
20240801,161000,660005217,766,766,766,766,0
20240801,160900,660005217,766,766,766,766,0
20240801,160800,660005217,766,766,766,766,0
20240801,160700,660005217,766,766,766,766,0
20240801,160600,660005217,766,766,766,766,0
20240801,160500,660005217,766,766,766,766,0
20240801,160400,660005217,766,766,766,766,0
20240801,160300,660005217,766,766,766,766,0
20240801,160200,660005217,766,766,766,766,0
20240801,160100,660005217,766,766,766,766,0
20240801,160000,660005217,766,766,766,766,0
20240801,155900,660005217,766,766,766,766,0
20240801,155800,660005217,766,766,766,766,0
20240801,155700,660005217,766,766,766,766,0
20240801,155600,660005217,766,766,766,766,9679
20240801,155500,660005217,766,766,766,766,0
20240801,155400,660005217,766,766,766,766,0
20240801,155300,660005217,766,766,766,766,0
20240801,155200,660005217,766,766,766,766,0
20240801,155100,660005217,766,766,766,766,0
20240801,155000,660005217,766,766,766,766,0
20240801,154900,660005217,766,766,766,766,0
20240801,154800,660005217,766,766,766,766,0
20240801,154700,660005217,766,766,766,766,0
20240801,154600,660005217,766,766,766,766,0
20240801,154500,660005217,766,766,766,766,0
20240801,154400,660005217,766,766,766,766,0
20240801,154300,660005217,766,766,766,766,0
20240801,154200,660005217,766,766,766,766,0
20240801,154100,660005217,766,766,766,766,0
20240801,154000,660005217,766,766,766,766,0
20240801,153900,660005217,766,766,766,766,0
20240801,153800,660005217,766,766,766,766,0
20240801,153700,660005217,766,766,766,766,0
20240801,153600,660005217,766,766,766,766,0
20240801,153500,660005217,766,766,766,766,0
20240801,153400,660005217,766,766,766,766,0
20240801,153300,660005217,766,766,766,766,0
20240801,153200,660005217,766,766,766,766,0
20240801,153100,660005217,766,766,766,766,0
20240801,153000,660005217,766,766,766,766,9679
20240801,152900,652591103,767,767,767,767,0
20240801,152800,652591103,767,767,767,767,0
20240801,152700,652591103,767,767,767,767,0
20240801,152600,652591103,767,767,767,767,0
20240801,152500,652591103,767,767,767,767,0
20240801,152400,652591103,767,767,767,767,0
20240801,152300,652591103,767,767,767,767,0
20240801,152200,652591103,767,767,767,767,0
20240801,152100,652591103,767,767,767,767,0
20240801,152000,652591103,767,767,767,767,0
20240801,151900,652591103,767,767,767,765,4301
20240801,151800,649292596,765,765,765,765,8059
20240801,151700,643127461,765,765,765,765,6313
20240801,151600,638298016,769,769,769,769,200
20240801,151500,638144216,769,769,769,765,41036
20240801,151400,606726143,769,769,769,769,250
20240801,151300,606533893,768,771,771,768,4021
20240801,151200,603445702,771,771,771,769,858
20240801,151100,602785646,771,771,771,771,2
20240801,151000,602784104,771,771,771,771,2
20240801,150900,602782562,767,767,767,767,76
20240801,150800,602724270,772,772,772,772,103
20240801,150700,602644754,773,767,773,767,30630
20240801,150600,579008176,767,767,767,767,204
20240801,150500,578851708,767,769,769,767,14151
20240801,150400,567992077,769,768,769,768,355
20240801,150300,567719426,768,767,768,767,4
20240801,150200,567716357,768,768,768,768,66
20240801,150100,567665669,767,767,767,767,2005
20240801,150000,566127834,766,766,766,766,1000
20240801,145900,565361834,766,766,766,766,0
20240801,145800,565361834,766,763,766,763,5001
20240801,145700,561546068,763,766,766,763,10000
20240801,145600,553900284,766,766,766,766,1500
20240801,145500,552751284,766,766,766,766,1000
20240801,145400,551985284,765,765,765,765,0
20240801,145300,551985284,765,765,765,765,2000
20240801,145200,550455284,763,763,763,763,0
20240801,145100,550455284,763,764,764,763,1034
20240801,145000,549666297,764,764,764,763,1501
20240801,144900,548521032,763,763,763,763,0
20240801,144800,548521032,763,764,764,763,20
20240801,144700,548505771,763,763,763,763,0
20240801,144600,548505771,763,764,764,763,3508
20240801,144500,545829166,763,765,765,762,9793
20240801,144400,538356591,764,766,767,764,863
20240801,144300,537697095,766,766,766,766,1066
20240801,144200,536880539,766,768,768,766,140
20240801,144100,536773143,768,768,768,768,115
20240801,144000,536684823,766,766,766,764,8021
20240801,143900,530552451,766,769,769,766,2971
20240801,143800,528274082,768,769,769,768,1139
20240801,143700,527398330,769,770,770,769,1516
20240801,143600,526231518,770,770,770,770,400
20240801,143500,525923518,770,770,770,770,22
20240801,143400,525906578,770,770,770,770,157
20240801,143300,525785688,769,770,770,769,5096
20240801,143200,521866862,769,769,769,769,0
20240801,143100,521866862,769,769,769,769,999
20240801,143000,521098631,769,769,769,769,2001
20240801,142900,519559862,769,769,770,769,1976
20240801,142800,518038419,769,769,769,769,16
20240801,142700,518026115,768,770,770,768,3109
20240801,142600,515635403,770,770,770,770,89
20240801,142500,515566873,770,770,770,770,0
20240801,142400,515566873,770,770,770,770,2378
20240801,142300,513735813,770,770,770,770,126
20240801,142200,513638793,770,770,770,770,124
20240801,142100,513543313,770,770,770,770,0
20240801,142000,513543313,770,770,770,770,0
20240801,141900,513543313,770,768,770,768,708
20240801,141800,512999553,770,770,770,770,0
20240801,141700,512999553,770,769,770,769,31
20240801,141600,512975713,770,770,770,770,0
20240801,141500,512975713,770,770,770,770,1
20240801,141400,512974943,766,766,766,766,0
20240801,141300,512974943,766,766,766,766,0
20240801,141200,512974943,766,766,766,766,0
20240801,141100,512974943,766,767,767,766,403
20240801,141000,512665845,766,770,770,766,8602
20240801,140900,506074704,770,770,770,770,200
20240801,140800,505920704,766,766,766,766,0
20240801,140700,505920704,766,766,766,766,0
20240801,140600,505920704,766,768,768,766,13000
20240801,140500,495962233,771,771,771,771,0
20240801,140400,495962233,771,771,771,771,100
20240801,140300,495885133,771,771,771,771,1
20240801,140200,495884362,767,767,767,767,0
20240801,140100,495884362,767,767,767,767,5591
20240801,140000,491596065,770,770,770,770,22
20240801,135900,491579125,772,772,772,768,13487
20240801,135800,481208526,771,771,771,771,0
20240801,135700,481208526,771,771,772,771,1334
20240801,135600,480179125,771,771,771,771,36
20240801,135500,480151369,771,771,771,771,36
20240801,135400,480123613,772,771,772,771,8262
20240801,135300,473748311,771,770,771,770,3726
20240801,135200,470876415,770,770,770,770,50
20240801,135100,470837915,770,769,770,768,7719
20240801,135000,464896608,769,769,769,769,6
20240801,134900,464891994,769,769,769,769,0
20240801,134800,464891994,769,769,769,769,2784
20240801,134700,462751098,769,769,769,769,1130
20240801,134600,461882128,771,771,771,771,3084
20240801,134500,459504364,771,771,771,771,1604
20240801,134400,458267680,769,769,769,769,965
20240801,134300,457525595,771,771,771,771,0
20240801,134200,457525595,771,771,771,771,965
20240801,134100,456781580,770,769,770,768,3557
20240801,134000,454044874,769,769,769,769,0
20240801,133900,454044874,769,769,769,769,0
20240801,133800,454044874,769,769,769,769,1843
20240801,133700,452627607,770,770,770,770,0
20240801,133600,452627607,770,770,770,770,5705
20240801,133500,448234757,770,770,770,770,0
20240801,133400,448234757,770,770,770,770,5
20240801,133300,448230907,770,770,770,770,1500
20240801,133200,447075907,770,770,770,770,1
20240801,133100,447075137,767,767,767,767,5
20240801,133000,447071302,766,766,766,766,755
20240801,132900,446492972,769,769,769,769,2
20240801,132800,446491434,767,767,767,767,4513
20240801,132700,443029963,770,770,770,770,0
20240801,132600,443029963,770,767,770,767,76
20240801,132500,442971653,767,767,767,767,0
20240801,132400,442971653,767,770,770,767,200
20240801,132300,442817953,770,770,770,770,1
20240801,132200,442817183,770,770,770,770,511
20240801,132100,442423713,770,769,770,769,1153
20240801,132000,441536402,767,769,769,767,7400
20240801,131900,435860540,770,767,770,767,3641
20240801,131800,433059933,766,766,766,766,1298
20240801,131700,432065665,765,765,765,765,29
20240801,131600,432043480,765,763,765,763,121
20240801,131500,431950956,766,766,766,766,0
20240801,131400,431950956,766,763,766,763,4
20240801,131300,431947898,763,763,763,763,1
20240801,131200,431947135,763,763,763,763,223
20240801,131100,431776986,763,763,763,763,2
20240801,131000,431775460,766,765,766,762,11003
20240801,130900,423383948,766,765,766,762,23068
20240801,130800,405783365,768,768,768,768,0
20240801,130700,405783365,768,769,769,763,33750
20240801,130600,380003570,770,769,770,769,3
20240801,130500,380001262,770,769,770,769,101
20240801,130400,379923592,768,768,768,768,30
20240801,130300,379900552,768,768,768,768,0
20240801,130200,379900552,768,766,768,766,550
20240801,130100,379478952,769,769,769,769,0
20240801,130000,379478952,769,769,769,769,49
20240801,125900,379441271,769,769,769,766,1421
20240801,125800,378352332,769,769,769,769,144
20240801,125700,378241596,766,768,769,766,1105
20240801,125600,377394276,769,769,770,769,1012
20240801,125500,376615064,769,770,770,769,9
20240801,125400,376608136,768,768,768,768,5
20240801,125300,376604296,767,767,767,767,1
20240801,125200,376603529,770,770,770,770,1
20240801,125100,376602759,770,770,770,770,1
20240801,125000,376601989,769,769,769,769,0
20240801,124900,376601989,769,769,769,769,0
20240801,124800,376601989,769,769,769,769,0
20240801,124700,376601989,769,769,769,769,101
20240801,124600,376524320,767,768,768,767,78
20240801,124500,376464434,768,767,768,767,20
20240801,124400,376449082,768,768,768,768,0
20240801,124300,376449082,768,768,768,767,1119
20240801,124200,375589793,768,768,768,768,498
20240801,124100,375207329,768,768,768,768,1
20240801,124000,375206561,768,768,768,768,0
20240801,123900,375206561,768,768,768,768,90
20240801,123800,375137441,768,768,768,768,409
20240801,123700,374823329,766,767,767,766,500
20240801,123600,374440275,766,766,766,766,0
20240801,123500,374440275,766,766,766,766,0
20240801,123400,374440275,766,766,766,766,0
20240801,123300,374440275,766,766,766,766,0
20240801,123200,374440275,766,766,766,766,0
20240801,123100,374440275,766,766,766,766,0
20240801,123000,374440275,766,765,766,764,4984
20240801,122900,370627890,765,765,765,765,300
20240801,122800,370398390,765,765,765,765,100
20240801,122700,370321890,765,765,765,765,474
20240801,122600,369959280,765,765,765,765,241
20240801,122500,369774915,765,765,765,765,1065
20240801,122400,368960190,763,770,770,763,46816
20240801,122300,333177352,769,769,769,769,0
20240801,122200,333177352,769,769,769,769,190
20240801,122100,333031242,767,768,768,767,10
20240801,122000,333023563,766,769,769,766,13300
20240801,121900,322822476,770,770,770,770,3000
20240801,121800,320512476,769,769,769,769,2421
20240801,121700,318650727,769,769,769,769,359
20240801,121600,318374656,767,767,767,767,0
20240801,121500,318374656,767,767,767,767,2448
20240801,121400,316497040,767,767,767,767,87
20240801,121300,316430311,767,767,767,767,11
20240801,121200,316421874,767,767,767,767,28
20240801,121100,316400398,767,767,767,767,500
20240801,121000,316016898,767,767,767,767,76
20240801,120900,315958606,767,767,767,767,500
20240801,120800,315575106,765,765,765,765,0
20240801,120700,315575106,765,767,767,765,547
20240801,120600,315156557,767,767,767,767,999
20240801,120500,314390324,769,769,769,767,48
20240801,120400,314353414,769,769,769,769,1
20240801,120300,314352645,767,766,767,766,1745
20240801,120200,313015585,766,766,766,766,0
20240801,120100,313015585,766,766,766,766,18
20240801,120000,313001797,765,765,765,765,0
20240801,115900,313001797,765,769,769,765,60000
20240801,115800,267031115,769,769,769,769,0
20240801,115700,267031115,769,769,769,769,305
20240801,115600,266796570,770,770,770,770,0
20240801,115500,266796570,770,770,770,770,600
20240801,115400,266334570,770,770,771,770,2053
20240801,115300,264753750,770,770,770,770,500
20240801,115200,264368750,770,770,770,770,0
20240801,115100,264368750,770,770,770,770,0
20240801,115000,264368750,770,770,770,770,0
20240801,114900,264368750,770,770,770,770,13
20240801,114800,264358740,771,771,771,771,189
20240801,114700,264213021,771,772,772,771,6558
20240801,114600,259151803,771,771,771,771,0
20240801,114500,259151803,771,771,771,771,0
20240801,114400,259151803,771,772,772,771,4
20240801,114300,259148716,772,772,772,772,60
20240801,114200,259102396,772,772,772,772,0
20240801,114100,259102396,772,770,772,770,5020
20240801,114000,255236956,772,770,772,769,3638
20240801,113900,252437881,770,771,771,770,5300
20240801,113800,248355841,771,771,771,771,467
20240801,113700,247995784,771,771,771,771,300
20240801,113600,247764484,772,773,773,772,101
20240801,113500,247686511,771,771,771,771,0
20240801,113400,247686511,771,771,771,771,0
20240801,113300,247686511,771,771,771,771,82
20240801,113200,247623289,771,771,771,771,3
20240801,113100,247620976,773,773,773,773,0
20240801,113000,247620976,773,773,773,773,10
20240801,112900,247613246,772,774,774,772,8239
20240801,112800,241252732,775,775,775,775,102
20240801,112700,241173682,775,775,775,775,60
20240801,112600,241127182,775,775,775,775,906
20240801,112500,240425032,775,775,775,775,1
20240801,112400,240424257,775,775,775,775,10
20240801,112300,240416507,770,773,773,770,20000
20240801,112200,225013137,775,775,775,775,706
20240801,112100,224465987,775,775,775,775,0
20240801,112000,224465987,775,775,775,775,0
20240801,111900,224465987,775,774,775,774,284
20240801,111800,224245956,774,774,774,774,519
20240801,111700,223844250,774,774,774,774,446
20240801,111600,223499046,774,774,774,774,4
20240801,111500,223495950,773,773,773,773,0
20240801,111400,223495950,773,773,773,773,966
20240801,111300,222749232,774,774,774,774,3
20240801,111200,222746910,774,774,774,774,13
20240801,111100,222736848,774,773,774,773,10
20240801,111000,222729109,773,773,773,772,667
20240801,110900,222213796,773,773,773,773,271
20240801,110800,222004313,773,773,773,773,0
20240801,110700,222004313,773,773,773,773,0
20240801,110600,222004313,773,773,773,771,2745
20240801,110500,219886445,773,773,773,773,0
20240801,110400,219886445,773,773,773,773,140
20240801,110300,219778225,774,774,774,774,25
20240801,110200,219758875,774,774,774,774,0
20240801,110100,219758875,774,774,774,774,5559
20240801,110000,215456209,774,775,775,774,8
20240801,105900,215450015,774,774,774,774,500
20240801,105800,215063015,773,773,773,773,0
20240801,105700,215063015,773,773,773,773,0
20240801,105600,215063015,773,773,773,773,5
20240801,105500,215059150,773,772,773,772,3653
20240801,105400,212236060,772,772,772,772,1
20240801,105300,212235288,772,772,772,772,20
20240801,105200,212219848,773,773,773,773,0
20240801,105100,212219848,773,772,773,772,1000
20240801,105000,211447148,769,769,769,769,0
20240801,104900,211447148,769,773,773,769,3422
20240801,104800,208813707,773,773,773,773,3
20240801,104700,208811388,771,771,771,771,100
20240801,104600,208734288,774,774,774,774,0
20240801,104500,208734288,774,773,774,773,15
20240801,104400,208722692,769,772,772,769,6964
20240801,104300,203354909,772,774,774,772,1012
20240801,104200,202573487,774,774,774,774,80
20240801,104100,202511567,774,774,774,774,0
20240801,104000,202511567,774,774,774,774,545
20240801,103900,202089737,774,774,774,774,460
20240801,103800,201733697,773,773,773,773,900
20240801,103700,201037997,772,772,772,772,690
20240801,103600,200505317,770,770,770,770,1404
20240801,103500,199424237,772,772,772,772,10
20240801,103400,199416517,771,771,771,771,393
20240801,103300,199113514,770,770,770,770,200
20240801,103200,198959514,769,769,769,769,0
20240801,103100,198959514,769,769,769,769,5
20240801,103000,198955669,768,768,768,767,800
20240801,102900,198341662,765,774,774,765,8100
20240801,102800,192132809,775,775,775,775,3
20240801,102700,192130484,775,775,775,775,2
20240801,102600,192128934,775,775,775,775,0
20240801,102500,192128934,775,775,775,775,100
20240801,102400,192051434,775,775,775,775,736
20240801,102300,191481034,775,775,775,775,0
20240801,102200,191481034,775,770,775,770,748
20240801,102100,190901369,770,770,770,770,0
20240801,102000,190901369,770,770,770,770,3659
20240801,101900,188083939,770,775,775,770,10164
20240801,101800,180250259,776,776,776,776,38
20240801,101700,180220771,776,775,776,775,1164
20240801,101600,179318507,775,775,775,775,1115
20240801,101500,178454382,774,774,774,774,593
20240801,101400,177995400,774,774,774,774,653
20240801,101300,177489978,774,774,774,774,305
20240801,101200,177253908,774,774,774,774,40
20240801,101100,177222948,774,774,774,774,82
20240801,101000,177159480,773,774,774,773,111
20240801,100900,177073666,773,773,773,773,500
20240801,100800,176687166,773,773,773,773,3
20240801,100700,176684847,773,772,773,772,17
20240801,100600,176671720,770,770,770,770,0
20240801,100500,176671720,770,770,770,770,1000
20240801,100400,175901720,772,770,772,770,12
20240801,100300,175892478,770,773,773,770,1582
20240801,100200,174669892,770,767,770,767,2553
20240801,100100,172710832,767,768,769,767,7001
20240801,100000,167335015,767,769,769,767,1231
20240801,095900,166390542,770,774,774,770,11495
20240801,095800,157524016,774,775,775,774,1011
20240801,095700,156741491,775,775,775,775,1
20240801,095600,156740716,775,775,775,775,20
20240801,095500,156725216,774,780,780,774,10011
20240801,095400,148964222,780,780,780,779,3847
20240801,095300,145964100,780,780,780,780,322
20240801,095200,145712940,780,780,780,780,2187
20240801,095100,144007080,780,780,780,780,0
20240801,095000,144007080,780,780,780,780,1000
20240801,094900,143227080,780,779,780,779,4743
20240801,094800,139529282,779,779,779,779,0
20240801,094700,139529282,779,779,779,779,312
20240801,094600,139286234,779,779,779,779,14
20240801,094500,139275328,779,777,779,777,52
20240801,094400,139234824,777,777,777,777,0
20240801,094300,139234824,777,779,779,777,1409
20240801,094200,138138033,779,779,779,779,1
20240801,094100,138137254,779,777,779,777,542
20240801,094000,137716090,779,779,779,779,1546
20240801,093900,136511756,779,777,779,775,1063
20240801,093800,135685913,777,778,778,775,3558
20240801,093700,132920334,778,780,780,778,3010
20240801,093600,130578534,777,777,777,777,5125
20240801,093500,126596409,777,775,777,774,8732
20240801,093400,119825084,777,776,777,776,3510
20240801,093300,117098754,777,777,777,777,101
20240801,093200,117020277,777,777,777,777,5141
20240801,093100,113025720,777,781,781,777,13803
20240801,093000,102290128,780,780,780,780,1720
20240801,092900,100948528,780,780,780,780,1000
20240801,092800,100168528,780,779,780,779,1490
20240801,092700,99006828,779,779,779,779,500
20240801,092600,98617328,779,780,780,779,585
20240801,092500,98161078,783,781,783,781,2000
20240801,092400,96597409,777,779,779,777,4473
20240801,092300,93121190,781,779,781,778,1502
20240801,092200,91951582,779,780,780,779,1400
20240801,092100,90860212,779,779,779,779,1490
20240801,092000,89699502,779,780,780,779,2743
20240801,091900,87560964,780,778,780,778,344
20240801,091800,87292649,780,776,780,776,18054
20240801,091700,73250354,776,776,776,776,1289
20240801,091600,72250090,776,775,776,775,3275
20240801,091500,69710966,775,776,776,775,3279
20240801,091400,67169739,776,776,776,776,4208
20240801,091300,63904331,775,776,776,775,1145
20240801,091200,63015956,777,771,777,771,3817
20240801,091100,60054470,774,772,774,772,5020
20240801,091000,56173828,772,772,772,772,239
20240801,090900,55989320,772,771,772,769,19709
20240801,090800,40812054,771,771,772,771,5378
20240801,090700,36664904,771,770,771,768,6959
20240801,090600,31304376,769,771,771,769,5822
20240801,090500,26820423,771,771,771,770,4958
20240801,090400,22997903,770,772,772,770,1264
20240801,090300,22024369,772,769,772,769,3693
20240801,090200,19181425,769,767,769,767,9127
20240801,090100,12180796,769,768,769,768,3225
20240801,090000,9702764,768,766,768,764,12669