KissMeData/001020/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,183200,16306161,774,774,774,774,110
20240830,183100,16306161,774,774,774,774,0
20240830,183000,16306161,774,774,774,774,0
20240830,182900,16306161,774,774,774,774,0
20240830,182800,16306161,774,774,774,774,0
20240830,182700,16306161,774,774,774,774,0
20240830,182600,16306161,774,774,774,774,0
20240830,182500,16306161,774,774,774,774,0
20240830,182400,16306161,774,774,774,774,0
20240830,182300,16306161,774,774,774,774,0
20240830,182200,16306161,774,774,774,774,0
20240830,182100,16306161,774,774,774,774,0
20240830,182000,16306161,774,774,774,774,0
20240830,181900,16306161,774,774,774,774,0
20240830,181800,16306161,774,774,774,774,0
20240830,181700,16306161,774,774,774,774,0
20240830,181600,16306161,774,774,774,774,0
20240830,181500,16306161,774,774,774,774,0
20240830,181400,16306161,774,774,774,774,0
20240830,181300,16306161,774,774,774,774,0
20240830,181200,16306161,774,774,774,774,0
20240830,181100,16306161,774,774,774,774,0
20240830,181000,16306161,774,774,774,774,0
20240830,180900,16306161,774,774,774,774,0
20240830,180800,16306161,774,774,774,774,0
20240830,180700,16306161,774,774,774,774,0
20240830,180600,16306161,774,774,774,774,0
20240830,180500,16306161,774,774,774,774,0
20240830,180400,16306161,774,774,774,774,0
20240830,180300,16306161,774,774,774,774,0
20240830,180200,16306161,774,774,774,774,110
20240830,180100,16306161,774,774,774,774,0
20240830,180000,16306161,774,774,774,774,0
20240830,175900,16306161,774,774,774,774,0
20240830,175800,16306161,774,774,774,774,0
20240830,175700,16306161,774,774,774,774,0
20240830,175600,16306161,774,774,774,774,0
20240830,175500,16306161,774,774,774,774,0
20240830,175400,16306161,774,774,774,774,0
20240830,175300,16306161,774,774,774,774,0
20240830,175200,16306161,774,774,774,774,0
20240830,175100,16306161,774,774,774,774,0
20240830,175000,16306161,774,774,774,774,0
20240830,174900,16306161,774,774,774,774,0
20240830,174800,16306161,774,774,774,774,0
20240830,174700,16306161,774,774,774,774,0
20240830,174600,16306161,774,774,774,774,0
20240830,174500,16306161,774,774,774,774,0
20240830,174400,16306161,774,774,774,774,0
20240830,174300,16306161,774,774,774,774,0
20240830,174200,16306161,774,774,774,774,0
20240830,174100,16306161,774,774,774,774,0
20240830,174000,16306161,774,774,774,774,0
20240830,173900,16306161,774,774,774,774,0
20240830,173800,16306161,774,774,774,774,0
20240830,173700,16306161,774,774,774,774,0
20240830,173600,16306161,774,774,774,774,0
20240830,173500,16306161,774,774,774,774,0
20240830,173400,16306161,774,774,774,774,0
20240830,173300,16306161,774,774,774,774,0
20240830,173200,16306161,774,774,774,774,110
20240830,173100,16306161,774,774,774,774,0
20240830,173000,16306161,774,774,774,774,0
20240830,172900,16306161,774,774,774,774,0
20240830,172800,16306161,774,774,774,774,0
20240830,172700,16306161,774,774,774,774,0
20240830,172600,16306161,774,774,774,774,0
20240830,172500,16306161,774,774,774,774,0
20240830,172400,16306161,774,774,774,774,0
20240830,172300,16306161,774,774,774,774,0
20240830,172200,16306161,774,774,774,774,0
20240830,172100,16306161,774,774,774,774,0
20240830,172000,16306161,774,774,774,774,0
20240830,171900,16306161,774,774,774,774,0
20240830,171800,16306161,774,774,774,774,0
20240830,171700,16306161,774,774,774,774,0
20240830,171600,16306161,774,774,774,774,0
20240830,171500,16306161,774,774,774,774,0
20240830,171400,16306161,774,774,774,774,0
20240830,171300,16306161,774,774,774,774,0
20240830,171200,16306161,774,774,774,774,0
20240830,171100,16306161,774,774,774,774,0
20240830,171000,16306161,774,774,774,774,0
20240830,170900,16306161,774,774,774,774,0
20240830,170800,16306161,774,774,774,774,0
20240830,170700,16306161,774,774,774,774,0
20240830,170600,16306161,774,774,774,774,0
20240830,170500,16306161,774,774,774,774,0
20240830,170400,16306161,774,774,774,774,0
20240830,170300,16306161,774,774,774,774,0
20240830,170200,16306161,774,774,774,774,110
20240830,170100,16306161,774,774,774,774,0
20240830,170000,16306161,774,774,774,774,0
20240830,165900,16306161,774,774,774,774,0
20240830,165800,16306161,774,774,774,774,0
20240830,165700,16306161,774,774,774,774,0
20240830,165600,16306161,774,774,774,774,0
20240830,165500,16306161,774,774,774,774,0
20240830,165400,16306161,774,774,774,774,0
20240830,165300,16306161,774,774,774,774,0
20240830,165200,16306161,774,774,774,774,0
20240830,165100,16306161,774,774,774,774,0
20240830,165000,16306161,774,774,774,774,0
20240830,164900,16306161,774,774,774,774,0
20240830,164800,16306161,774,774,774,774,0
20240830,164700,16306161,774,774,774,774,0
20240830,164600,16306161,774,774,774,774,0
20240830,164500,16306161,774,774,774,774,0
20240830,164400,16306161,774,774,774,774,0
20240830,164300,16306161,774,774,774,774,0
20240830,164200,16306161,774,774,774,774,0
20240830,164100,16306161,774,774,774,774,0
20240830,164000,16306161,774,774,774,774,0
20240830,163900,16306161,774,774,774,774,0
20240830,163800,16306161,774,774,774,774,0
20240830,163700,16306161,774,774,774,774,0
20240830,163600,16306161,774,774,774,774,0
20240830,163500,16306161,774,774,774,774,0
20240830,163400,16306161,774,774,774,774,0
20240830,163300,16306161,774,774,774,774,0
20240830,163200,16306161,774,774,774,774,110
20240830,163100,16306161,774,774,774,774,0
20240830,163000,16306161,774,774,774,774,0
20240830,162900,16306161,774,774,774,774,0
20240830,162800,16306161,774,774,774,774,0
20240830,162700,16306161,774,774,774,774,0
20240830,162600,16306161,774,774,774,774,0
20240830,162500,16306161,774,774,774,774,0
20240830,162400,16306161,774,774,774,774,0
20240830,162300,16306161,774,774,774,774,0
20240830,162200,16306161,774,774,774,774,0
20240830,162100,16306161,774,774,774,774,0
20240830,162000,16306161,774,774,774,774,0
20240830,161900,16306161,774,774,774,774,0
20240830,161800,16306161,774,774,774,774,0
20240830,161700,16306161,774,774,774,774,0
20240830,161600,16306161,774,774,774,774,0
20240830,161500,16306161,774,774,774,774,0
20240830,161400,16306161,774,774,774,774,0
20240830,161300,16306161,774,774,774,774,0
20240830,161200,16306161,774,774,774,774,0
20240830,161100,16306161,774,774,774,774,0
20240830,161000,16306161,774,774,774,774,0
20240830,160900,16306161,774,774,774,774,0
20240830,160800,16306161,774,774,774,774,0
20240830,160700,16306161,774,774,774,774,0
20240830,160600,16306161,774,774,774,774,0
20240830,160500,16306161,774,774,774,774,0
20240830,160400,16306161,774,774,774,774,0
20240830,160300,16306161,774,774,774,774,0
20240830,160200,16306161,774,774,774,774,110
20240830,160100,16306161,774,774,774,774,0
20240830,160000,16306161,774,774,774,774,0
20240830,155900,16306161,774,774,774,774,0
20240830,155800,16306161,774,774,774,774,0
20240830,155700,16306161,774,774,774,774,0
20240830,155600,16306161,774,774,774,774,0
20240830,155500,16306161,774,774,774,774,0
20240830,155400,16306161,774,774,774,774,0
20240830,155300,16306161,774,774,774,774,0
20240830,155200,16306161,774,774,774,774,0
20240830,155100,16306161,774,774,774,774,0
20240830,155000,16306161,774,774,774,774,0
20240830,154900,16306161,774,774,774,774,0
20240830,154800,16306161,774,774,774,774,0
20240830,154700,16306161,774,774,774,774,0
20240830,154600,16306161,774,774,774,774,0
20240830,154500,16306161,774,774,774,774,0
20240830,154400,16306161,774,774,774,774,0
20240830,154300,16306161,774,774,774,774,0
20240830,154200,16306161,774,774,774,774,0
20240830,154100,16306161,774,774,774,774,0
20240830,154000,16306161,774,774,774,774,0
20240830,153900,16306161,774,774,774,774,0
20240830,153800,16306161,774,774,774,774,0
20240830,153700,16306161,774,774,774,774,0
20240830,153600,16306161,774,774,774,774,0
20240830,153500,16306161,774,774,774,774,0
20240830,153400,16306161,774,774,774,774,0
20240830,153300,16306161,774,774,774,774,0
20240830,153200,16306161,774,774,774,774,110
20240830,153100,16306161,774,774,774,774,0
20240830,153000,16306161,774,774,774,774,110
20240830,152900,16221021,773,773,773,773,0
20240830,152800,16221021,773,773,773,773,0
20240830,152700,16221021,773,773,773,773,0
20240830,152600,16221021,773,773,773,773,0
20240830,152500,16221021,773,773,773,773,0
20240830,152400,16221021,773,773,773,773,0
20240830,152300,16221021,773,773,773,773,0
20240830,152200,16221021,773,773,773,773,0
20240830,152100,16221021,773,773,773,773,0
20240830,152000,16221021,773,773,773,773,0
20240830,151900,16221021,773,773,773,773,0
20240830,151800,16221021,773,773,773,773,0
20240830,151700,16221021,773,773,773,773,0
20240830,151600,16221021,773,773,773,773,0
20240830,151500,16221021,773,773,773,773,0
20240830,151400,16221021,773,773,773,773,0
20240830,151300,16221021,773,773,773,773,11
20240830,151200,16212518,773,773,773,773,0
20240830,151100,16212518,773,773,773,773,0
20240830,151000,16212518,773,773,773,773,0
20240830,150900,16212518,773,773,773,773,0
20240830,150800,16212518,773,773,773,773,0
20240830,150700,16212518,773,773,773,773,1
20240830,150600,16211745,774,774,774,774,0
20240830,150500,16211745,774,774,774,774,0
20240830,150400,16211745,774,774,774,774,0
20240830,150300,16211745,774,774,774,774,0
20240830,150200,16211745,774,774,774,774,0
20240830,150100,16211745,774,774,774,774,0
20240830,150000,16211745,774,774,774,774,0
20240830,145900,16211745,774,774,774,774,0
20240830,145800,16211745,774,774,774,774,59
20240830,145700,16166079,775,775,775,775,0
20240830,145600,16166079,775,775,775,775,0
20240830,145500,16166079,775,775,775,775,0
20240830,145400,16166079,775,775,775,775,0
20240830,145300,16166079,775,775,775,775,0
20240830,145200,16166079,775,775,775,775,10
20240830,145100,16158329,775,775,775,775,0
20240830,145000,16158329,775,775,775,775,0
20240830,144900,16158329,775,775,775,775,0
20240830,144800,16158329,775,775,775,775,0
20240830,144700,16158329,775,775,775,775,0
20240830,144600,16158329,775,775,775,775,0
20240830,144500,16158329,775,775,775,775,0
20240830,144400,16158329,775,775,775,775,0
20240830,144300,16158329,775,775,775,775,0
20240830,144200,16158329,775,775,775,775,0
20240830,144100,16158329,775,775,775,775,0
20240830,144000,16158329,775,775,775,775,0
20240830,143900,16158329,775,775,775,775,0
20240830,143800,16158329,775,775,775,775,0
20240830,143700,16158329,775,775,775,775,0
20240830,143600,16158329,775,775,775,775,5
20240830,143500,16154454,774,774,774,774,0
20240830,143400,16154454,774,774,774,774,0
20240830,143300,16154454,774,774,774,774,0
20240830,143200,16154454,774,774,774,774,0
20240830,143100,16154454,774,774,774,774,0
20240830,143000,16154454,774,774,774,774,0
20240830,142900,16154454,774,774,774,774,0
20240830,142800,16154454,774,774,774,774,0
20240830,142700,16154454,774,774,774,774,0
20240830,142600,16154454,774,774,774,774,1925
20240830,142500,14664504,775,775,775,775,0
20240830,142400,14664504,775,775,775,775,0
20240830,142300,14664504,775,775,775,775,0
20240830,142200,14664504,775,775,775,775,0
20240830,142100,14664504,775,775,775,775,0
20240830,142000,14664504,775,775,775,775,0
20240830,141900,14664504,775,775,775,775,0
20240830,141800,14664504,775,775,775,775,10
20240830,141700,14656754,774,774,774,774,0
20240830,141600,14656754,774,774,774,774,0
20240830,141500,14656754,774,774,774,774,0
20240830,141400,14656754,774,774,774,774,0
20240830,141300,14656754,774,774,774,774,0
20240830,141200,14656754,774,774,774,774,0
20240830,141100,14656754,774,773,774,773,8339
20240830,141000,8207079,770,770,770,770,0
20240830,140900,8207079,770,770,770,770,0
20240830,140800,8207079,770,770,770,770,0
20240830,140700,8207079,770,770,770,770,0
20240830,140600,8207079,770,770,770,770,0
20240830,140500,8207079,770,770,770,770,0
20240830,140400,8207079,770,770,770,770,0
20240830,140300,8207079,770,770,770,770,0
20240830,140200,8207079,770,770,770,770,0
20240830,140100,8207079,770,770,770,770,0
20240830,140000,8207079,770,770,770,770,0
20240830,135900,8207079,770,770,770,770,0
20240830,135800,8207079,770,770,770,770,0
20240830,135700,8207079,770,770,770,770,0
20240830,135600,8207079,770,770,770,770,0
20240830,135500,8207079,770,770,770,770,0
20240830,135400,8207079,770,770,770,770,0
20240830,135300,8207079,770,770,770,770,0
20240830,135200,8207079,770,770,770,770,0
20240830,135100,8207079,770,770,770,770,0
20240830,135000,8207079,770,770,770,770,0
20240830,134900,8207079,770,770,770,770,0
20240830,134800,8207079,770,770,770,770,0
20240830,134700,8207079,770,770,770,770,0
20240830,134600,8207079,770,770,770,770,0
20240830,134500,8207079,770,770,770,770,0
20240830,134400,8207079,770,770,770,770,0
20240830,134300,8207079,770,770,770,770,0
20240830,134200,8207079,770,770,770,770,2
20240830,134100,8205539,765,765,765,765,0
20240830,134000,8205539,765,768,768,765,1000
20240830,133900,7438924,768,768,768,768,0
20240830,133800,7438924,768,768,768,768,0
20240830,133700,7438924,768,769,769,768,159
20240830,133600,7316811,770,770,770,770,1519
20240830,133500,6147181,770,770,770,770,0
20240830,133400,6147181,770,770,770,770,0
20240830,133300,6147181,770,770,770,770,0
20240830,133200,6147181,770,770,770,770,0
20240830,133100,6147181,770,770,770,770,22
20240830,133000,6130241,770,770,770,770,0
20240830,132900,6130241,770,770,770,770,0
20240830,132800,6130241,770,770,770,770,0
20240830,132700,6130241,770,770,770,770,0
20240830,132600,6130241,770,770,770,770,25
20240830,132500,6110991,773,773,773,773,0
20240830,132400,6110991,773,773,773,773,0
20240830,132300,6110991,773,773,773,773,0
20240830,132200,6110991,773,773,773,773,0
20240830,132100,6110991,773,773,773,773,0
20240830,132000,6110991,773,773,773,773,0
20240830,131900,6110991,773,773,773,773,0
20240830,131800,6110991,773,773,773,773,0
20240830,131700,6110991,773,773,773,773,10
20240830,131600,6103261,770,770,770,770,0
20240830,131500,6103261,770,770,770,770,0
20240830,131400,6103261,770,770,770,770,0
20240830,131300,6103261,770,770,770,770,0
20240830,131200,6103261,770,770,770,770,0
20240830,131100,6103261,770,770,770,770,23
20240830,131000,6085551,771,771,771,771,0
20240830,130900,6085551,771,771,771,771,7
20240830,130800,6080154,771,771,771,771,0
20240830,130700,6080154,771,771,771,771,0
20240830,130600,6080154,771,771,771,771,1
20240830,130500,6079383,770,770,770,770,0
20240830,130400,6079383,770,770,770,770,0
20240830,130300,6079383,770,770,770,770,0
20240830,130200,6079383,770,770,770,770,0
20240830,130100,6079383,770,770,770,770,0
20240830,130000,6079383,770,770,770,770,0
20240830,125900,6079383,770,770,770,770,0
20240830,125800,6079383,770,770,770,770,0
20240830,125700,6079383,770,770,770,770,0
20240830,125600,6079383,770,769,770,769,94
20240830,125500,6007047,770,770,770,770,0
20240830,125400,6007047,770,770,770,770,0
20240830,125300,6007047,770,770,770,770,0
20240830,125200,6007047,770,770,770,770,0
20240830,125100,6007047,770,770,770,770,0
20240830,125000,6007047,770,770,770,770,0
20240830,124900,6007047,770,770,770,770,0
20240830,124800,6007047,770,770,770,770,0
20240830,124700,6007047,770,769,770,769,2
20240830,124600,6005508,773,773,773,773,0
20240830,124500,6005508,773,773,773,773,0
20240830,124400,6005508,773,773,773,773,0
20240830,124300,6005508,773,773,773,773,0
20240830,124200,6005508,773,773,773,773,0
20240830,124100,6005508,773,773,773,773,0
20240830,124000,6005508,773,773,773,773,0
20240830,123900,6005508,773,773,773,773,0
20240830,123800,6005508,773,773,773,773,0
20240830,123700,6005508,773,773,773,773,0
20240830,123600,6005508,773,773,773,773,0
20240830,123500,6005508,773,773,773,773,0
20240830,123400,6005508,773,773,773,773,0
20240830,123300,6005508,773,773,773,773,0
20240830,123200,6005508,773,773,773,773,0
20240830,123100,6005508,773,773,773,773,0
20240830,123000,6005508,773,773,773,773,0
20240830,122900,6005508,773,773,773,773,0
20240830,122800,6005508,773,773,773,773,0
20240830,122700,6005508,773,773,773,773,0
20240830,122600,6005508,773,773,773,773,0
20240830,122500,6005508,773,773,773,773,0
20240830,122400,6005508,773,773,773,773,0
20240830,122300,6005508,773,773,773,773,0
20240830,122200,6005508,773,773,773,773,0
20240830,122100,6005508,773,773,773,773,0
20240830,122000,6005508,773,773,773,773,0
20240830,121900,6005508,773,773,773,773,0
20240830,121800,6005508,773,773,773,773,0
20240830,121700,6005508,773,770,773,770,435
20240830,121600,5669386,770,770,770,770,1
20240830,121500,5668616,771,771,771,771,0
20240830,121400,5668616,771,771,771,771,0
20240830,121300,5668616,771,771,771,771,1
20240830,121200,5667845,767,767,767,767,0
20240830,121100,5667845,767,767,767,767,0
20240830,121000,5667845,767,767,767,767,0
20240830,120900,5667845,767,767,767,767,0
20240830,120800,5667845,767,767,767,767,0
20240830,120700,5667845,767,767,767,767,0
20240830,120600,5667845,767,767,767,767,0
20240830,120500,5667845,767,767,767,767,0
20240830,120400,5667845,767,767,767,767,0
20240830,120300,5667845,767,767,767,767,0
20240830,120200,5667845,767,767,767,767,0
20240830,120100,5667845,767,767,767,767,0
20240830,120000,5667845,767,767,767,767,0
20240830,115900,5667845,767,767,767,767,0
20240830,115800,5667845,767,771,771,767,5000
20240830,115700,1825036,771,771,771,771,1
20240830,115600,1824265,771,771,771,771,22
20240830,115500,1807303,774,774,774,774,0
20240830,115400,1807303,774,774,774,774,0
20240830,115300,1807303,774,774,774,774,0
20240830,115200,1807303,774,774,774,774,0
20240830,115100,1807303,774,774,774,774,0
20240830,115000,1807303,774,774,774,774,0
20240830,114900,1807303,774,774,774,774,0
20240830,114800,1807303,774,774,774,774,0
20240830,114700,1807303,774,774,774,774,1
20240830,114600,1806529,771,771,771,771,610
20240830,114500,1336219,772,772,772,772,1019
20240830,114400,549551,773,773,773,773,0
20240830,114300,549551,773,772,773,772,3
20240830,114200,547233,773,773,773,773,0
20240830,114100,547233,773,773,773,773,20
20240830,114000,531773,774,774,774,774,0
20240830,113900,531773,774,774,774,774,0
20240830,113800,531773,774,774,774,774,0
20240830,113700,531773,774,774,774,774,215
20240830,113600,365363,774,774,774,774,0
20240830,113500,365363,774,774,774,774,0
20240830,113400,365363,774,774,774,774,0
20240830,113300,365363,774,774,774,774,0
20240830,113200,365363,774,774,774,774,0
20240830,113100,365363,774,774,774,774,0
20240830,113000,365363,774,775,775,774,26
20240830,112900,345234,775,775,775,775,0
20240830,112800,345234,775,775,775,775,0
20240830,112700,345234,775,775,775,775,0
20240830,112600,345234,775,775,775,775,191
20240830,112500,197209,775,775,775,775,0
20240830,112400,197209,775,775,775,775,0
20240830,112300,197209,775,775,775,775,0
20240830,112200,197209,775,775,775,775,0
20240830,112100,197209,775,775,775,775,0
20240830,112000,197209,775,775,775,775,0
20240830,111900,197209,775,775,775,775,0
20240830,111800,197209,775,775,775,775,0
20240830,111700,197209,775,775,775,775,0
20240830,111600,197209,775,775,775,775,2
20240830,111500,195659,774,774,774,774,0
20240830,111400,195659,774,775,775,774,3
20240830,111300,193335,775,775,775,775,2
20240830,111200,191785,775,775,775,775,0
20240830,111100,191785,775,775,775,775,6
20240830,111000,187135,775,775,775,775,0
20240830,110900,187135,775,775,775,775,0
20240830,110800,187135,775,775,775,775,0
20240830,110700,187135,775,775,775,775,0
20240830,110600,187135,775,775,775,775,0
20240830,110500,187135,775,775,775,775,0
20240830,110400,187135,775,775,775,775,0
20240830,110300,187135,775,775,775,775,0
20240830,110200,187135,775,775,775,775,0
20240830,110100,187135,775,775,775,775,0
20240830,110000,187135,775,775,775,775,0
20240830,105900,187135,775,775,775,775,0
20240830,105800,187135,775,775,775,775,0
20240830,105700,187135,775,775,775,775,0
20240830,105600,187135,775,775,775,775,0
20240830,105500,187135,775,775,775,775,0
20240830,105400,187135,775,775,775,775,0
20240830,105300,187135,775,775,775,775,0
20240830,105200,187135,775,775,775,775,0
20240830,105100,187135,775,775,775,775,0
20240830,105000,187135,775,775,775,775,0
20240830,104900,187135,775,775,775,775,0
20240830,104800,187135,775,775,775,775,0
20240830,104700,187135,775,775,775,775,0
20240830,104600,187135,775,775,775,775,4
20240830,104500,184035,775,775,775,775,0
20240830,104400,184035,775,775,775,775,0
20240830,104300,184035,775,775,775,775,0
20240830,104200,184035,775,775,775,775,0
20240830,104100,184035,775,775,775,775,0
20240830,104000,184035,775,775,775,775,0
20240830,103900,184035,775,775,775,775,0
20240830,103800,184035,775,780,780,775,56
20240830,103700,140485,780,780,780,780,0
20240830,103600,140485,780,780,780,780,0
20240830,103500,140485,780,780,780,780,0
20240830,103400,140485,780,780,780,780,0
20240830,103300,140485,780,780,780,780,0
20240830,103200,140485,780,780,780,780,0
20240830,103100,140485,780,780,780,780,0
20240830,103000,140485,780,780,780,780,0
20240830,102900,140485,780,780,780,780,0
20240830,102800,140485,780,780,780,780,0
20240830,102700,140485,780,780,780,780,0
20240830,102600,140485,780,780,780,780,0
20240830,102500,140485,780,780,780,780,0
20240830,102400,140485,780,780,780,780,0
20240830,102300,140485,780,780,780,780,0
20240830,102200,140485,780,780,780,780,0
20240830,102100,140485,780,780,780,780,0
20240830,102000,140485,780,780,780,780,0
20240830,101900,140485,780,780,780,780,0
20240830,101800,140485,780,780,780,780,0
20240830,101700,140485,780,780,780,780,0
20240830,101600,140485,780,780,780,780,0
20240830,101500,140485,780,780,780,780,0
20240830,101400,140485,780,780,780,780,0
20240830,101300,140485,780,780,780,780,0
20240830,101200,140485,780,780,780,780,0
20240830,101100,140485,780,780,780,780,0
20240830,101000,140485,780,780,780,780,0
20240830,100900,140485,780,780,780,780,0
20240830,100800,140485,780,780,780,780,0
20240830,100700,140485,780,780,780,780,0
20240830,100600,140485,780,780,780,780,0
20240830,100500,140485,780,780,780,780,0
20240830,100400,140485,780,780,780,780,0
20240830,100300,140485,780,780,780,780,0
20240830,100200,140485,780,780,780,780,0
20240830,100100,140485,780,780,780,780,0
20240830,100000,140485,780,780,780,780,0
20240830,095900,140485,780,780,780,780,0
20240830,095800,140485,780,780,780,780,0
20240830,095700,140485,780,780,780,780,0
20240830,095600,140485,780,780,780,780,0
20240830,095500,140485,780,780,780,780,0
20240830,095400,140485,780,780,780,780,0
20240830,095300,140485,780,780,780,780,0
20240830,095200,140485,780,780,780,780,0
20240830,095100,140485,780,780,780,780,0
20240830,095000,140485,780,780,780,780,0
20240830,094900,140485,780,780,780,780,0
20240830,094800,140485,780,780,780,780,0
20240830,094700,140485,780,780,780,780,0
20240830,094600,140485,780,780,780,780,0
20240830,094500,140485,780,780,780,780,0
20240830,094400,140485,780,780,780,780,0
20240830,094300,140485,780,780,780,780,2
20240830,094200,138925,781,781,781,781,0
20240830,094100,138925,781,781,781,781,0
20240830,094000,138925,781,781,781,781,0
20240830,093900,138925,781,781,781,781,0
20240830,093800,138925,781,781,781,781,0
20240830,093700,138925,781,781,781,781,0
20240830,093600,138925,781,781,781,781,0
20240830,093500,138925,781,781,781,781,0
20240830,093400,138925,781,781,781,781,6
20240830,093300,134239,781,781,781,781,0
20240830,093200,134239,781,781,781,781,0
20240830,093100,134239,781,781,781,781,0
20240830,093000,134239,781,781,781,781,11
20240830,092900,125648,781,781,781,781,0
20240830,092800,125648,781,781,781,781,5
20240830,092700,121743,777,777,777,777,2
20240830,092600,120189,781,781,781,781,0
20240830,092500,120189,781,781,781,781,0
20240830,092400,120189,781,781,781,781,84
20240830,092300,54585,782,782,782,782,0
20240830,092200,54585,782,782,782,782,0
20240830,092100,54585,782,782,782,782,0
20240830,092000,54585,782,782,782,782,0
20240830,091900,54585,782,782,782,782,0
20240830,091800,54585,782,782,782,782,0
20240830,091700,54585,782,782,782,782,0
20240830,091600,54585,782,782,782,782,0
20240830,091500,54585,782,782,782,782,0
20240830,091400,54585,782,782,782,782,0
20240830,091300,54585,782,782,782,782,0
20240830,091200,54585,782,782,782,782,20
20240830,091100,38945,782,782,782,782,0
20240830,091000,38945,782,782,782,782,0
20240830,090900,38945,782,782,782,782,24
20240830,090800,20177,782,782,782,782,0
20240830,090700,20177,782,782,782,782,0
20240830,090600,20177,782,782,782,782,0
20240830,090500,20177,782,782,782,782,0
20240830,090400,20177,782,782,782,782,0
20240830,090300,20177,782,782,782,782,0
20240830,090200,20177,782,782,782,782,0
20240830,090100,20177,782,777,782,777,10
20240830,090000,12402,777,775,777,775,16