KissMeData/007720/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184700,57438302,650,650,650,650,596
20230801,184600,57438302,650,650,650,650,0
20230801,184500,57438302,650,650,650,650,0
20230801,184400,57438302,650,650,650,650,0
20230801,184300,57438302,650,650,650,650,0
20230801,184200,57438302,650,650,650,650,0
20230801,184100,57438302,650,650,650,650,0
20230801,184000,57438302,650,650,650,650,0
20230801,183900,57438302,650,650,650,650,0
20230801,183800,57438302,650,650,650,650,0
20230801,183700,57438302,650,650,650,650,0
20230801,183600,57438302,650,650,650,650,0
20230801,183500,57438302,650,650,650,650,0
20230801,183400,57438302,650,650,650,650,0
20230801,183300,57438302,650,650,650,650,0
20230801,183200,57438302,650,650,650,650,0
20230801,183100,57438302,650,650,650,650,0
20230801,183000,57438302,650,650,650,650,0
20230801,182900,57438302,650,650,650,650,0
20230801,182800,57438302,650,650,650,650,0
20230801,182700,57438302,650,650,650,650,0
20230801,182600,57438302,650,650,650,650,0
20230801,182500,57438302,650,650,650,650,0
20230801,182400,57438302,650,650,650,650,0
20230801,182300,57438302,650,650,650,650,0
20230801,182200,57438302,650,650,650,650,0
20230801,182100,57438302,650,650,650,650,0
20230801,182000,57438302,650,650,650,650,0
20230801,181900,57438302,650,650,650,650,0
20230801,181800,57438302,650,650,650,650,0
20230801,181700,57438302,650,650,650,650,596
20230801,181600,57438302,650,650,650,650,0
20230801,181500,57438302,650,650,650,650,0
20230801,181400,57438302,650,650,650,650,0
20230801,181300,57438302,650,650,650,650,0
20230801,181200,57438302,650,650,650,650,0
20230801,181100,57438302,650,650,650,650,0
20230801,181000,57438302,650,650,650,650,0
20230801,180900,57438302,650,650,650,650,0
20230801,180800,57438302,650,650,650,650,0
20230801,180700,57438302,650,650,650,650,0
20230801,180600,57438302,650,650,650,650,0
20230801,180500,57438302,650,650,650,650,0
20230801,180400,57438302,650,650,650,650,0
20230801,180300,57438302,650,650,650,650,0
20230801,180200,57438302,650,650,650,650,0
20230801,180100,57438302,650,650,650,650,0
20230801,180000,57438302,650,650,650,650,0
20230801,175900,57438302,650,650,650,650,0
20230801,175800,57438302,650,650,650,650,0
20230801,175700,57438302,650,650,650,650,0
20230801,175600,57438302,650,650,650,650,0
20230801,175500,57438302,650,650,650,650,0
20230801,175400,57438302,650,650,650,650,0
20230801,175300,57438302,650,650,650,650,0
20230801,175200,57438302,650,650,650,650,0
20230801,175100,57438302,650,650,650,650,0
20230801,175000,57438302,650,650,650,650,0
20230801,174900,57438302,650,650,650,650,0
20230801,174800,57438302,650,650,650,650,0
20230801,174700,57438302,650,650,650,650,596
20230801,174600,57438302,650,650,650,650,0
20230801,174500,57438302,650,650,650,650,0
20230801,174400,57438302,650,650,650,650,0
20230801,174300,57438302,650,650,650,650,0
20230801,174200,57438302,650,650,650,650,0
20230801,174100,57438302,650,650,650,650,0
20230801,174000,57438302,650,650,650,650,0
20230801,173900,57438302,650,650,650,650,0
20230801,173800,57438302,650,650,650,650,0
20230801,173700,57438302,650,650,650,650,0
20230801,173600,57438302,650,650,650,650,0
20230801,173500,57438302,650,650,650,650,0
20230801,173400,57438302,650,650,650,650,0
20230801,173300,57438302,650,650,650,650,0
20230801,173200,57438302,650,650,650,650,0
20230801,173100,57438302,650,650,650,650,0
20230801,173000,57438302,650,650,650,650,0
20230801,172900,57438302,650,650,650,650,0
20230801,172800,57438302,650,650,650,650,0
20230801,172700,57438302,650,650,650,650,0
20230801,172600,57438302,650,650,650,650,0
20230801,172500,57438302,650,650,650,650,0
20230801,172400,57438302,650,650,650,650,0
20230801,172300,57438302,650,650,650,650,0
20230801,172200,57438302,650,650,650,650,0
20230801,172100,57438302,650,650,650,650,0
20230801,172000,57438302,650,650,650,650,0
20230801,171900,57438302,650,650,650,650,0
20230801,171800,57438302,650,650,650,650,0
20230801,171700,57438302,650,650,650,650,596
20230801,171600,57438302,650,650,650,650,0
20230801,171500,57438302,650,650,650,650,0
20230801,171400,57438302,650,650,650,650,0
20230801,171300,57438302,650,650,650,650,0
20230801,171200,57438302,650,650,650,650,0
20230801,171100,57438302,650,650,650,650,0
20230801,171000,57438302,650,650,650,650,0
20230801,170900,57438302,650,650,650,650,0
20230801,170800,57438302,650,650,650,650,0
20230801,170700,57438302,650,650,650,650,0
20230801,170600,57438302,650,650,650,650,0
20230801,170500,57438302,650,650,650,650,0
20230801,170400,57438302,650,650,650,650,0
20230801,170300,57438302,650,650,650,650,0
20230801,170200,57438302,650,650,650,650,0
20230801,170100,57438302,650,650,650,650,0
20230801,170000,57438302,650,650,650,650,0
20230801,165900,57438302,650,650,650,650,0
20230801,165800,57438302,650,650,650,650,0
20230801,165700,57438302,650,650,650,650,0
20230801,165600,57438302,650,650,650,650,0
20230801,165500,57438302,650,650,650,650,0
20230801,165400,57438302,650,650,650,650,0
20230801,165300,57438302,650,650,650,650,0
20230801,165200,57438302,650,650,650,650,0
20230801,165100,57438302,650,650,650,650,0
20230801,165000,57438302,650,650,650,650,0
20230801,164900,57438302,650,650,650,650,0
20230801,164800,57438302,650,650,650,650,0
20230801,164700,57438302,650,650,650,650,596
20230801,164600,57438302,650,650,650,650,0
20230801,164500,57438302,650,650,650,650,0
20230801,164400,57438302,650,650,650,650,0
20230801,164300,57438302,650,650,650,650,0
20230801,164200,57438302,650,650,650,650,0
20230801,164100,57438302,650,650,650,650,0
20230801,164000,57438302,650,650,650,650,0
20230801,163900,57438302,650,650,650,650,0
20230801,163800,57438302,650,650,650,650,0
20230801,163700,57438302,650,650,650,650,0
20230801,163600,57438302,650,650,650,650,0
20230801,163500,57438302,650,650,650,650,0
20230801,163400,57438302,650,650,650,650,0
20230801,163300,57438302,650,650,650,650,0
20230801,163200,57438302,650,650,650,650,0
20230801,163100,57438302,650,650,650,650,0
20230801,163000,57438302,650,650,650,650,0
20230801,162900,57438302,650,650,650,650,0
20230801,162800,57438302,650,650,650,650,0
20230801,162700,57438302,650,650,650,650,0
20230801,162600,57438302,650,650,650,650,0
20230801,162500,57438302,650,650,650,650,0
20230801,162400,57438302,650,650,650,650,0
20230801,162300,57438302,650,650,650,650,0
20230801,162200,57438302,650,650,650,650,0
20230801,162100,57438302,650,650,650,650,0
20230801,162000,57438302,650,650,650,650,0
20230801,161900,57438302,650,650,650,650,0
20230801,161800,57438302,650,650,650,650,0
20230801,161700,57438302,650,650,650,650,596
20230801,161600,57438302,650,650,650,650,0
20230801,161500,57438302,650,650,650,650,0
20230801,161400,57438302,650,650,650,650,0
20230801,161300,57438302,650,650,650,650,0
20230801,161200,57438302,650,650,650,650,0
20230801,161100,57438302,650,650,650,650,0
20230801,161000,57438302,650,650,650,650,0
20230801,160900,57438302,650,650,650,650,0
20230801,160800,57438302,650,650,650,650,0
20230801,160700,57438302,650,650,650,650,0
20230801,160600,57438302,650,650,650,650,0
20230801,160500,57438302,650,650,650,650,0
20230801,160400,57438302,650,650,650,650,0
20230801,160300,57438302,650,650,650,650,0
20230801,160200,57438302,650,650,650,650,0
20230801,160100,57438302,650,650,650,650,0
20230801,160000,57438302,650,650,650,650,0
20230801,155900,57438302,650,650,650,650,0
20230801,155800,57438302,650,650,650,650,0
20230801,155700,57438302,650,650,650,650,0
20230801,155600,57438302,650,650,650,650,0
20230801,155500,57438302,650,650,650,650,0
20230801,155400,57438302,650,650,650,650,0
20230801,155300,57438302,650,650,650,650,0
20230801,155200,57438302,650,650,650,650,0
20230801,155100,57438302,650,650,650,650,0
20230801,155000,57438302,650,650,650,650,0
20230801,154900,57438302,650,650,650,650,0
20230801,154800,57438302,650,650,650,650,0
20230801,154700,57438302,650,650,650,650,596
20230801,154600,57438302,650,650,650,650,0
20230801,154500,57438302,650,650,650,650,0
20230801,154400,57438302,650,650,650,650,0
20230801,154300,57438302,650,650,650,650,0
20230801,154200,57438302,650,650,650,650,0
20230801,154100,57438302,650,650,650,650,0
20230801,154000,57438302,650,650,650,650,0
20230801,153900,57438302,650,650,650,650,0
20230801,153800,57438302,650,650,650,650,0
20230801,153700,57438302,650,650,650,650,0
20230801,153600,57438302,650,650,650,650,0
20230801,153500,57438302,650,650,650,650,0
20230801,153400,57438302,650,650,650,650,0
20230801,153300,57438302,650,650,650,650,0
20230801,153200,57438302,650,650,650,650,0
20230801,153100,57438302,650,650,650,650,0
20230801,153000,57438302,650,650,650,650,596
20230801,152900,57050902,650,650,650,650,0
20230801,152800,57050902,650,650,650,650,0
20230801,152700,57050902,650,650,650,650,0
20230801,152600,57050902,650,650,650,650,0
20230801,152500,57050902,650,650,650,650,0
20230801,152400,57050902,650,650,650,650,0
20230801,152300,57050902,650,650,650,650,0
20230801,152200,57050902,650,650,650,650,0
20230801,152100,57050902,650,650,650,650,0
20230801,152000,57050902,650,650,650,650,0
20230801,151900,57050902,650,650,650,650,0
20230801,151800,57050902,650,650,650,650,0
20230801,151700,57050902,650,650,650,650,0
20230801,151600,57050902,650,650,650,650,0
20230801,151500,57050902,650,650,650,650,1
20230801,151400,57050252,650,650,650,650,0
20230801,151300,57050252,650,648,650,648,2
20230801,151200,57048954,649,649,649,649,1313
20230801,151100,56196817,649,649,649,649,1
20230801,151000,56196168,649,650,650,649,2
20230801,150900,56194869,650,650,650,650,1
20230801,150800,56194219,648,648,648,648,1579
20230801,150700,55171027,647,647,647,647,1
20230801,150600,55170380,649,649,649,649,100
20230801,150500,55105480,649,649,649,649,0
20230801,150400,55105480,649,649,649,649,0
20230801,150300,55105480,649,649,649,649,0
20230801,150200,55105480,649,649,649,649,1
20230801,150100,55104831,646,647,647,646,30
20230801,150000,55085450,649,649,649,649,0
20230801,145900,55085450,649,649,649,649,1
20230801,145800,55084801,646,647,647,646,54
20230801,145700,55049916,649,649,649,649,0
20230801,145600,55049916,649,649,649,649,0
20230801,145500,55049916,649,649,649,649,100
20230801,145400,54985016,646,646,646,646,0
20230801,145300,54985016,646,647,647,646,50
20230801,145200,54952695,647,647,647,647,0
20230801,145100,54952695,647,647,647,647,3203
20230801,145000,52880354,647,649,649,647,3115
20230801,144900,50862075,649,649,649,649,0
20230801,144800,50862075,649,649,649,649,0
20230801,144700,50862075,649,649,649,649,0
20230801,144600,50862075,649,649,649,649,0
20230801,144500,50862075,649,649,649,649,0
20230801,144400,50862075,649,649,649,649,1135
20230801,144300,50125460,649,649,649,649,0
20230801,144200,50125460,649,649,649,649,0
20230801,144100,50125460,649,649,649,649,0
20230801,144000,50125460,649,649,649,649,0
20230801,143900,50125460,649,649,649,649,0
20230801,143800,50125460,649,649,649,649,0
20230801,143700,50125460,649,649,649,649,0
20230801,143600,50125460,649,649,649,649,88
20230801,143500,50068348,650,650,650,650,0
20230801,143400,50068348,650,650,650,650,0
20230801,143300,50068348,650,650,650,650,1006
20230801,143200,49414448,650,650,650,650,0
20230801,143100,49414448,650,650,650,650,0
20230801,143000,49414448,650,650,650,650,0
20230801,142900,49414448,650,650,650,650,22
20230801,142800,49400148,649,649,649,649,0
20230801,142700,49400148,649,649,649,649,0
20230801,142600,49400148,649,649,649,649,0
20230801,142500,49400148,649,649,649,649,0
20230801,142400,49400148,649,649,649,649,0
20230801,142300,49400148,649,649,649,649,0
20230801,142200,49400148,649,649,649,649,0
20230801,142100,49400148,649,649,649,649,70
20230801,142000,49354718,650,650,650,650,0
20230801,141900,49354718,650,650,650,650,0
20230801,141800,49354718,650,650,650,650,0
20230801,141700,49354718,650,650,650,650,10
20230801,141600,49348218,650,650,650,650,0
20230801,141500,49348218,650,650,650,650,4
20230801,141400,49345618,649,649,649,649,0
20230801,141300,49345618,649,649,649,649,0
20230801,141200,49345618,649,649,649,649,4664
20230801,141100,46318682,649,649,649,649,0
20230801,141000,46318682,649,649,649,649,0
20230801,140900,46318682,649,649,649,649,20
20230801,140800,46305702,649,649,649,649,0
20230801,140700,46305702,649,649,649,649,0
20230801,140600,46305702,649,649,649,649,0
20230801,140500,46305702,649,649,649,649,1
20230801,140400,46305053,648,648,648,648,0
20230801,140300,46305053,648,648,648,648,0
20230801,140200,46305053,648,648,648,648,0
20230801,140100,46305053,648,648,648,648,165
20230801,140000,46198133,648,648,648,648,136
20230801,135900,46110005,648,648,648,648,0
20230801,135800,46110005,648,648,648,648,0
20230801,135700,46110005,648,648,648,648,0
20230801,135600,46110005,648,648,648,648,0
20230801,135500,46110005,648,648,648,648,0
20230801,135400,46110005,648,648,648,648,0
20230801,135300,46110005,648,648,648,648,0
20230801,135200,46110005,648,648,648,648,0
20230801,135100,46110005,648,648,648,648,0
20230801,135000,46110005,648,648,648,648,0
20230801,134900,46110005,648,648,648,648,0
20230801,134800,46110005,648,648,648,648,10
20230801,134700,46103525,648,648,648,648,0
20230801,134600,46103525,648,648,648,648,0
20230801,134500,46103525,648,648,648,648,0
20230801,134400,46103525,648,648,648,648,337
20230801,134300,45885149,648,648,648,648,0
20230801,134200,45885149,648,648,648,648,11
20230801,134100,45878021,649,649,649,649,0
20230801,134000,45878021,649,649,649,649,0
20230801,133900,45878021,649,649,649,649,10
20230801,133800,45871531,649,649,649,649,0
20230801,133700,45871531,649,649,649,649,10
20230801,133600,45865041,649,649,649,649,10
20230801,133500,45858551,649,649,649,649,0
20230801,133400,45858551,649,649,649,649,0
20230801,133300,45858551,649,649,649,649,0
20230801,133200,45858551,649,649,649,649,0
20230801,133100,45858551,649,649,649,649,3115
20230801,133000,43836916,649,649,649,649,0
20230801,132900,43836916,649,649,649,649,3
20230801,132800,43834969,647,647,647,647,0
20230801,132700,43834969,647,647,647,647,68
20230801,132600,43790973,648,648,648,648,0
20230801,132500,43790973,648,648,648,648,0
20230801,132400,43790973,648,649,649,648,108
20230801,132300,43720934,650,650,650,650,98
20230801,132200,43657234,650,650,650,650,0
20230801,132100,43657234,650,650,650,650,0
20230801,132000,43657234,650,650,650,649,9
20230801,131900,43651391,649,649,649,649,0
20230801,131800,43651391,649,649,649,649,0
20230801,131700,43651391,649,649,649,649,0
20230801,131600,43651391,649,649,649,649,0
20230801,131500,43651391,649,649,649,649,0
20230801,131400,43651391,649,649,649,649,0
20230801,131300,43651391,649,649,649,649,0
20230801,131200,43651391,649,649,649,649,0
20230801,131100,43651391,649,649,649,649,4523
20230801,131000,40715964,650,650,650,650,7832
20230801,130900,35625164,651,651,651,651,0
20230801,130800,35625164,651,651,651,651,2575
20230801,130700,33948839,652,652,652,652,0
20230801,130600,33948839,652,652,652,652,1000
20230801,130500,33296839,652,652,652,652,933
20230801,130400,32688523,652,652,652,652,0
20230801,130300,32688523,652,652,652,652,0
20230801,130200,32688523,652,652,652,652,0
20230801,130100,32688523,652,652,652,652,0
20230801,130000,32688523,652,652,652,652,0
20230801,125900,32688523,652,652,652,652,0
20230801,125800,32688523,652,652,652,652,1
20230801,125700,32687871,652,652,652,652,1000
20230801,125600,32035871,652,652,652,652,0
20230801,125500,32035871,652,652,652,652,300
20230801,125400,31840271,653,653,653,653,1308
20230801,125300,30986147,652,653,653,652,815
20230801,125200,30454269,654,654,654,654,0
20230801,125100,30454269,654,654,654,654,1242
20230801,125000,29642001,654,654,654,654,0
20230801,124900,29642001,654,654,654,654,0
20230801,124800,29642001,654,654,654,654,0
20230801,124700,29642001,654,654,654,654,10
20230801,124600,29635461,654,654,654,654,0
20230801,124500,29635461,654,654,654,654,0
20230801,124400,29635461,654,654,654,654,10
20230801,124300,29628921,654,654,654,654,50
20230801,124200,29596221,654,654,654,654,0
20230801,124100,29596221,654,654,654,654,0
20230801,124000,29596221,654,654,654,654,25
20230801,123900,29579871,654,654,654,654,0
20230801,123800,29579871,654,654,654,654,0
20230801,123700,29579871,654,654,654,654,0
20230801,123600,29579871,654,654,654,654,0
20230801,123500,29579871,654,654,654,654,0
20230801,123400,29579871,654,654,654,654,0
20230801,123300,29579871,654,654,654,654,0
20230801,123200,29579871,654,654,654,654,50
20230801,123100,29547171,652,652,652,652,0
20230801,123000,29547171,652,652,652,652,0
20230801,122900,29547171,652,652,652,652,0
20230801,122800,29547171,652,652,652,652,0
20230801,122700,29547171,652,652,652,652,0
20230801,122600,29547171,652,652,652,652,0
20230801,122500,29547171,652,652,652,652,0
20230801,122400,29547171,652,652,652,652,7
20230801,122300,29542607,652,652,652,652,100
20230801,122200,29477407,651,651,651,651,0
20230801,122100,29477407,651,651,651,651,0
20230801,122000,29477407,651,651,651,651,0
20230801,121900,29477407,651,652,652,651,200
20230801,121800,29347080,654,654,654,654,0
20230801,121700,29347080,654,654,654,654,0
20230801,121600,29347080,654,654,654,654,16
20230801,121500,29336616,654,654,654,654,0
20230801,121400,29336616,654,654,654,654,0
20230801,121300,29336616,654,654,654,654,0
20230801,121200,29336616,654,654,654,654,3
20230801,121100,29334654,655,655,655,655,1
20230801,121000,29333999,657,657,657,657,0
20230801,120900,29333999,657,657,657,657,0
20230801,120800,29333999,657,657,657,657,0
20230801,120700,29333999,657,657,657,657,0
20230801,120600,29333999,657,657,657,657,0
20230801,120500,29333999,657,657,657,657,0
20230801,120400,29333999,657,657,657,657,0
20230801,120300,29333999,657,657,657,657,20
20230801,120200,29320859,657,657,657,657,0
20230801,120100,29320859,657,657,657,657,0
20230801,120000,29320859,657,657,657,657,0
20230801,115900,29320859,657,657,657,657,0
20230801,115800,29320859,657,657,657,657,0
20230801,115700,29320859,657,657,657,657,0
20230801,115600,29320859,657,657,657,657,100
20230801,115500,29255159,659,659,659,659,0
20230801,115400,29255159,659,659,659,659,0
20230801,115300,29255159,659,659,659,659,0
20230801,115200,29255159,659,655,659,655,1379
20230801,115100,28351610,655,655,655,655,300
20230801,115000,28155110,658,658,658,658,0
20230801,114900,28155110,658,658,658,658,0
20230801,114800,28155110,658,658,658,658,0
20230801,114700,28155110,658,658,658,658,0
20230801,114600,28155110,658,658,658,658,0
20230801,114500,28155110,658,658,658,658,0
20230801,114400,28155110,658,658,658,658,0
20230801,114300,28155110,658,658,658,658,1
20230801,114200,28154452,656,656,656,656,910
20230801,114100,27557492,656,656,656,656,500
20230801,114000,27229492,656,656,656,656,0
20230801,113900,27229492,656,656,656,656,0
20230801,113800,27229492,656,652,656,652,950
20230801,113700,26609968,652,652,652,652,0
20230801,113600,26609968,652,652,652,652,400
20230801,113500,26349168,652,652,652,652,10
20230801,113400,26342648,652,652,652,652,0
20230801,113300,26342648,652,652,652,652,484
20230801,113200,26027080,652,652,652,652,0
20230801,113100,26027080,652,652,652,652,0
20230801,113000,26027080,652,652,652,652,0
20230801,112900,26027080,652,652,652,652,0
20230801,112800,26027080,652,652,652,652,0
20230801,112700,26027080,652,652,652,652,0
20230801,112600,26027080,652,652,652,652,1
20230801,112500,26026428,652,652,652,652,680
20230801,112400,25583068,652,652,652,652,0
20230801,112300,25583068,652,652,652,652,0
20230801,112200,25583068,652,652,652,652,0
20230801,112100,25583068,652,652,652,652,1439
20230801,112000,24644840,652,652,652,652,400
20230801,111900,24384040,651,651,651,651,0
20230801,111800,24384040,651,651,651,651,0
20230801,111700,24384040,651,651,651,651,0
20230801,111600,24384040,651,653,653,651,878
20230801,111500,23811592,653,653,653,653,0
20230801,111400,23811592,653,653,653,653,478
20230801,111300,23499458,653,653,653,653,0
20230801,111200,23499458,653,653,653,653,0
20230801,111100,23499458,653,653,653,653,0
20230801,111000,23499458,653,653,653,653,0
20230801,110900,23499458,653,653,653,653,0
20230801,110800,23499458,653,653,653,653,500
20230801,110700,23172958,653,653,653,653,0
20230801,110600,23172958,653,653,653,653,8
20230801,110500,23167734,653,653,653,653,500
20230801,110400,22841234,654,654,654,654,0
20230801,110300,22841234,654,654,654,654,0
20230801,110200,22841234,654,654,654,654,0
20230801,110100,22841234,654,654,654,654,0
20230801,110000,22841234,654,654,654,654,0
20230801,105900,22841234,654,654,654,654,0
20230801,105800,22841234,654,654,654,654,20
20230801,105700,22828154,651,651,651,651,0
20230801,105600,22828154,651,651,651,651,200
20230801,105500,22697954,654,654,654,654,0
20230801,105400,22697954,654,654,654,654,0
20230801,105300,22697954,654,654,654,654,0
20230801,105200,22697954,654,654,654,654,0
20230801,105100,22697954,654,654,654,654,0
20230801,105000,22697954,654,654,654,654,0
20230801,104900,22697954,654,654,654,654,0
20230801,104800,22697954,654,654,654,654,0
20230801,104700,22697954,654,654,654,654,0
20230801,104600,22697954,654,654,654,654,0
20230801,104500,22697954,654,654,654,654,3
20230801,104400,22695992,655,655,655,655,0
20230801,104300,22695992,655,655,655,655,0
20230801,104200,22695992,655,655,655,655,20
20230801,104100,22682892,655,651,655,651,562
20230801,104000,22317026,651,651,651,651,2106
20230801,103900,20946020,651,651,651,651,0
20230801,103800,20946020,651,651,651,651,714
20230801,103700,20481206,652,652,652,652,0
20230801,103600,20481206,652,652,652,652,0
20230801,103500,20481206,652,652,652,652,0
20230801,103400,20481206,652,654,654,652,2813
20230801,103300,18646975,653,653,653,653,0
20230801,103200,18646975,653,653,653,653,0
20230801,103100,18646975,653,654,654,653,51
20230801,103000,18613671,656,656,656,656,0
20230801,102900,18613671,656,656,656,656,10
20230801,102800,18607111,656,656,656,656,200
20230801,102700,18475911,656,656,656,656,70
20230801,102600,18429991,656,656,656,656,0
20230801,102500,18429991,656,656,656,656,0
20230801,102400,18429991,656,656,656,656,0
20230801,102300,18429991,656,656,656,656,0
20230801,102200,18429991,656,656,656,656,0
20230801,102100,18429991,656,656,656,656,0
20230801,102000,18429991,656,656,656,656,0
20230801,101900,18429991,656,656,656,656,0
20230801,101800,18429991,656,656,656,656,0
20230801,101700,18429991,656,656,656,656,0
20230801,101600,18429991,656,656,656,656,0
20230801,101500,18429991,656,656,656,656,0
20230801,101400,18429991,656,656,656,656,0
20230801,101300,18429991,656,656,656,656,0
20230801,101200,18429991,656,656,656,656,0
20230801,101100,18429991,656,656,656,656,0
20230801,101000,18429991,656,656,656,656,0
20230801,100900,18429991,656,656,656,656,0
20230801,100800,18429991,656,656,656,656,0
20230801,100700,18429991,656,656,656,656,0
20230801,100600,18429991,656,656,656,656,0
20230801,100500,18429991,656,656,656,656,0
20230801,100400,18429991,656,656,656,656,793
20230801,100300,17909783,657,657,657,657,0
20230801,100200,17909783,657,657,657,657,0
20230801,100100,17909783,657,657,657,657,15
20230801,100000,17899928,657,657,657,657,2232
20230801,095900,16433504,658,658,658,658,0
20230801,095800,16433504,658,658,658,658,480
20230801,095700,16117664,657,657,657,657,0
20230801,095600,16117664,657,657,657,657,0
20230801,095500,16117664,657,657,657,657,10
20230801,095400,16111094,657,657,657,657,0
20230801,095300,16111094,657,657,657,657,0
20230801,095200,16111094,657,657,657,657,0
20230801,095100,16111094,657,657,657,657,35
20230801,095000,16088099,657,657,657,657,0
20230801,094900,16088099,657,657,657,657,1000
20230801,094800,15431099,658,658,658,658,0
20230801,094700,15431099,658,658,658,658,31
20230801,094600,15410701,656,656,656,656,0
20230801,094500,15410701,656,656,656,656,0
20230801,094400,15410701,656,657,657,656,1000
20230801,094300,14754600,658,658,658,658,3
20230801,094200,14752626,659,659,659,659,2
20230801,094100,14751308,659,659,659,659,0
20230801,094000,14751308,659,657,659,656,151
20230801,093900,14652001,659,659,659,659,0
20230801,093800,14652001,659,659,659,659,10
20230801,093700,14645411,660,657,660,657,60
20230801,093600,14605901,660,660,660,660,0
20230801,093500,14605901,660,659,660,659,1000
20230801,093400,13946401,658,658,658,658,0
20230801,093300,13946401,658,658,658,658,0
20230801,093200,13946401,658,658,658,658,0
20230801,093100,13946401,658,658,658,658,0
20230801,093000,13946401,658,658,658,658,0
20230801,092900,13946401,658,654,658,654,8365
20230801,092800,8458091,654,653,654,653,3001
20230801,092700,6498099,653,653,653,653,0
20230801,092600,6498099,653,653,653,653,3
20230801,092500,6496140,653,653,653,653,26
20230801,092400,6479162,651,651,651,651,0
20230801,092300,6479162,651,651,651,651,0
20230801,092200,6479162,651,651,651,651,0
20230801,092100,6479162,651,651,651,651,0
20230801,092000,6479162,651,651,651,651,393
20230801,091900,6223319,651,651,651,651,0
20230801,091800,6223319,651,654,654,651,107
20230801,091700,6153656,656,656,656,656,0
20230801,091600,6153656,656,656,656,656,0
20230801,091500,6153656,656,656,656,656,32
20230801,091400,6132664,656,656,656,656,37
20230801,091300,6108392,656,656,656,656,6
20230801,091200,6104456,657,654,657,653,2010
20230801,091100,4784276,657,658,658,657,113
20230801,091000,4710018,658,658,658,658,103
20230801,090900,4642244,656,656,656,656,0
20230801,090800,4642244,656,656,656,656,1427
20230801,090700,3706132,656,656,656,656,309
20230801,090600,3503428,656,656,656,656,1
20230801,090500,3502772,654,654,654,654,3984
20230801,090400,897236,651,651,651,651,0
20230801,090300,897236,651,651,651,651,1
20230801,090200,896585,654,654,654,654,1
20230801,090100,895931,651,651,651,651,0
20230801,090000,895931,651,656,656,651,1376