KissMeData/007110/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184600,227859504,1200,1200,1200,1200,1351
20230801,184500,227859504,1200,1200,1200,1200,0
20230801,184400,227859504,1200,1200,1200,1200,0
20230801,184300,227859504,1200,1200,1200,1200,0
20230801,184200,227859504,1200,1200,1200,1200,0
20230801,184100,227859504,1200,1200,1200,1200,0
20230801,184000,227859504,1200,1200,1200,1200,0
20230801,183900,227859504,1200,1200,1200,1200,0
20230801,183800,227859504,1200,1200,1200,1200,0
20230801,183700,227859504,1200,1200,1200,1200,0
20230801,183600,227859504,1200,1200,1200,1200,0
20230801,183500,227859504,1200,1200,1200,1200,0
20230801,183400,227859504,1200,1200,1200,1200,0
20230801,183300,227859504,1200,1200,1200,1200,0
20230801,183200,227859504,1200,1200,1200,1200,0
20230801,183100,227859504,1200,1200,1200,1200,0
20230801,183000,227859504,1200,1200,1200,1200,0
20230801,182900,227859504,1200,1200,1200,1200,0
20230801,182800,227859504,1200,1200,1200,1200,0
20230801,182700,227859504,1200,1200,1200,1200,0
20230801,182600,227859504,1200,1200,1200,1200,0
20230801,182500,227859504,1200,1200,1200,1200,0
20230801,182400,227859504,1200,1200,1200,1200,0
20230801,182300,227859504,1200,1200,1200,1200,0
20230801,182200,227859504,1200,1200,1200,1200,0
20230801,182100,227859504,1200,1200,1200,1200,0
20230801,182000,227859504,1200,1200,1200,1200,0
20230801,181900,227859504,1200,1200,1200,1200,0
20230801,181800,227859504,1200,1200,1200,1200,0
20230801,181700,227859504,1200,1200,1200,1200,0
20230801,181600,227859504,1200,1200,1200,1200,1351
20230801,181500,227859504,1200,1200,1200,1200,0
20230801,181400,227859504,1200,1200,1200,1200,0
20230801,181300,227859504,1200,1200,1200,1200,0
20230801,181200,227859504,1200,1200,1200,1200,0
20230801,181100,227859504,1200,1200,1200,1200,0
20230801,181000,227859504,1200,1200,1200,1200,0
20230801,180900,227859504,1200,1200,1200,1200,0
20230801,180800,227859504,1200,1200,1200,1200,0
20230801,180700,227859504,1200,1200,1200,1200,0
20230801,180600,227859504,1200,1200,1200,1200,0
20230801,180500,227859504,1200,1200,1200,1200,0
20230801,180400,227859504,1200,1200,1200,1200,0
20230801,180300,227859504,1200,1200,1200,1200,0
20230801,180200,227859504,1200,1200,1200,1200,0
20230801,180100,227859504,1200,1200,1200,1200,0
20230801,180000,227859504,1200,1200,1200,1200,0
20230801,175900,227859504,1200,1200,1200,1200,0
20230801,175800,227859504,1200,1200,1200,1200,0
20230801,175700,227859504,1200,1200,1200,1200,0
20230801,175600,227859504,1200,1200,1200,1200,0
20230801,175500,227859504,1200,1200,1200,1200,0
20230801,175400,227859504,1200,1200,1200,1200,0
20230801,175300,227859504,1200,1200,1200,1200,0
20230801,175200,227859504,1200,1200,1200,1200,0
20230801,175100,227859504,1200,1200,1200,1200,0
20230801,175000,227859504,1200,1200,1200,1200,0
20230801,174900,227859504,1200,1200,1200,1200,0
20230801,174800,227859504,1200,1200,1200,1200,0
20230801,174700,227859504,1200,1200,1200,1200,0
20230801,174600,227859504,1200,1200,1200,1200,1351
20230801,174500,227859504,1200,1200,1200,1200,0
20230801,174400,227859504,1200,1200,1200,1200,0
20230801,174300,227859504,1200,1200,1200,1200,0
20230801,174200,227859504,1200,1200,1200,1200,0
20230801,174100,227859504,1200,1200,1200,1200,0
20230801,174000,227859504,1200,1200,1200,1200,0
20230801,173900,227859504,1200,1200,1200,1200,0
20230801,173800,227859504,1200,1200,1200,1200,0
20230801,173700,227859504,1200,1200,1200,1200,0
20230801,173600,227859504,1200,1200,1200,1200,0
20230801,173500,227859504,1200,1200,1200,1200,0
20230801,173400,227859504,1200,1200,1200,1200,0
20230801,173300,227859504,1200,1200,1200,1200,0
20230801,173200,227859504,1200,1200,1200,1200,0
20230801,173100,227859504,1200,1200,1200,1200,0
20230801,173000,227859504,1200,1200,1200,1200,0
20230801,172900,227859504,1200,1200,1200,1200,0
20230801,172800,227859504,1200,1200,1200,1200,0
20230801,172700,227859504,1200,1200,1200,1200,0
20230801,172600,227859504,1200,1200,1200,1200,0
20230801,172500,227859504,1200,1200,1200,1200,0
20230801,172400,227859504,1200,1200,1200,1200,0
20230801,172300,227859504,1200,1200,1200,1200,0
20230801,172200,227859504,1200,1200,1200,1200,0
20230801,172100,227859504,1200,1200,1200,1200,0
20230801,172000,227859504,1200,1200,1200,1200,0
20230801,171900,227859504,1200,1200,1200,1200,0
20230801,171800,227859504,1200,1200,1200,1200,0
20230801,171700,227859504,1200,1200,1200,1200,0
20230801,171600,227859504,1200,1200,1200,1200,1351
20230801,171500,227859504,1200,1200,1200,1200,0
20230801,171400,227859504,1200,1200,1200,1200,0
20230801,171300,227859504,1200,1200,1200,1200,0
20230801,171200,227859504,1200,1200,1200,1200,0
20230801,171100,227859504,1200,1200,1200,1200,0
20230801,171000,227859504,1200,1200,1200,1200,0
20230801,170900,227859504,1200,1200,1200,1200,0
20230801,170800,227859504,1200,1200,1200,1200,0
20230801,170700,227859504,1200,1200,1200,1200,0
20230801,170600,227859504,1200,1200,1200,1200,0
20230801,170500,227859504,1200,1200,1200,1200,0
20230801,170400,227859504,1200,1200,1200,1200,0
20230801,170300,227859504,1200,1200,1200,1200,0
20230801,170200,227859504,1200,1200,1200,1200,0
20230801,170100,227859504,1200,1200,1200,1200,0
20230801,170000,227859504,1200,1200,1200,1200,0
20230801,165900,227859504,1200,1200,1200,1200,0
20230801,165800,227859504,1200,1200,1200,1200,0
20230801,165700,227859504,1200,1200,1200,1200,0
20230801,165600,227859504,1200,1200,1200,1200,0
20230801,165500,227859504,1200,1200,1200,1200,0
20230801,165400,227859504,1200,1200,1200,1200,0
20230801,165300,227859504,1200,1200,1200,1200,0
20230801,165200,227859504,1200,1200,1200,1200,0
20230801,165100,227859504,1200,1200,1200,1200,0
20230801,165000,227859504,1200,1200,1200,1200,0
20230801,164900,227859504,1200,1200,1200,1200,0
20230801,164800,227859504,1200,1200,1200,1200,0
20230801,164700,227859504,1200,1200,1200,1200,0
20230801,164600,227859504,1200,1200,1200,1200,1351
20230801,164500,227859504,1200,1200,1200,1200,0
20230801,164400,227859504,1200,1200,1200,1200,0
20230801,164300,227859504,1200,1200,1200,1200,0
20230801,164200,227859504,1200,1200,1200,1200,0
20230801,164100,227859504,1200,1200,1200,1200,0
20230801,164000,227859504,1200,1200,1200,1200,0
20230801,163900,227859504,1200,1200,1200,1200,0
20230801,163800,227859504,1200,1200,1200,1200,0
20230801,163700,227859504,1200,1200,1200,1200,0
20230801,163600,227859504,1200,1200,1200,1200,0
20230801,163500,227859504,1200,1200,1200,1200,0
20230801,163400,227859504,1200,1200,1200,1200,0
20230801,163300,227859504,1200,1200,1200,1200,0
20230801,163200,227859504,1200,1200,1200,1200,0
20230801,163100,227859504,1200,1200,1200,1200,0
20230801,163000,227859504,1200,1200,1200,1200,0
20230801,162900,227859504,1200,1200,1200,1200,0
20230801,162800,227859504,1200,1200,1200,1200,0
20230801,162700,227859504,1200,1200,1200,1200,0
20230801,162600,227859504,1200,1200,1200,1200,0
20230801,162500,227859504,1200,1200,1200,1200,0
20230801,162400,227859504,1200,1200,1200,1200,0
20230801,162300,227859504,1200,1200,1200,1200,0
20230801,162200,227859504,1200,1200,1200,1200,0
20230801,162100,227859504,1200,1200,1200,1200,0
20230801,162000,227859504,1200,1200,1200,1200,0
20230801,161900,227859504,1200,1200,1200,1200,0
20230801,161800,227859504,1200,1200,1200,1200,0
20230801,161700,227859504,1200,1200,1200,1200,0
20230801,161600,227859504,1200,1200,1200,1200,1351
20230801,161500,227859504,1200,1200,1200,1200,0
20230801,161400,227859504,1200,1200,1200,1200,0
20230801,161300,227859504,1200,1200,1200,1200,0
20230801,161200,227859504,1200,1200,1200,1200,0
20230801,161100,227859504,1200,1200,1200,1200,0
20230801,161000,227859504,1200,1200,1200,1200,0
20230801,160900,227859504,1200,1200,1200,1200,0
20230801,160800,227859504,1200,1200,1200,1200,0
20230801,160700,227859504,1200,1200,1200,1200,0
20230801,160600,227859504,1200,1200,1200,1200,0
20230801,160500,227859504,1200,1200,1200,1200,0
20230801,160400,227859504,1200,1200,1200,1200,0
20230801,160300,227859504,1200,1200,1200,1200,0
20230801,160200,227859504,1200,1200,1200,1200,0
20230801,160100,227859504,1200,1200,1200,1200,0
20230801,160000,227859504,1200,1200,1200,1200,0
20230801,155900,227859504,1200,1200,1200,1200,0
20230801,155800,227859504,1200,1200,1200,1200,0
20230801,155700,227859504,1200,1200,1200,1200,0
20230801,155600,227859504,1200,1200,1200,1200,0
20230801,155500,227859504,1200,1200,1200,1200,0
20230801,155400,227859504,1200,1200,1200,1200,0
20230801,155300,227859504,1200,1200,1200,1200,0
20230801,155200,227859504,1200,1200,1200,1200,0
20230801,155100,227859504,1200,1200,1200,1200,0
20230801,155000,227859504,1200,1200,1200,1200,0
20230801,154900,227859504,1200,1200,1200,1200,0
20230801,154800,227859504,1200,1200,1200,1200,0
20230801,154700,227859504,1200,1200,1200,1200,0
20230801,154600,227859504,1200,1200,1200,1200,1351
20230801,154500,227859504,1200,1200,1200,1200,0
20230801,154400,227859504,1200,1200,1200,1200,0
20230801,154300,227859504,1200,1200,1200,1200,0
20230801,154200,227859504,1200,1200,1200,1200,0
20230801,154100,227859504,1200,1200,1200,1200,0
20230801,154000,227859504,1200,1200,1200,1200,0
20230801,153900,227859504,1200,1200,1200,1200,0
20230801,153800,227859504,1200,1200,1200,1200,0
20230801,153700,227859504,1200,1200,1200,1200,0
20230801,153600,227859504,1200,1200,1200,1200,0
20230801,153500,227859504,1200,1200,1200,1200,0
20230801,153400,227859504,1200,1200,1200,1200,0
20230801,153300,227859504,1200,1200,1200,1200,0
20230801,153200,227859504,1200,1200,1200,1200,0
20230801,153100,227859504,1200,1200,1200,1200,0
20230801,153000,227859504,1200,1200,1200,1200,1351
20230801,152900,226238304,1200,1200,1200,1200,0
20230801,152800,226238304,1200,1200,1200,1200,0
20230801,152700,226238304,1200,1200,1200,1200,0
20230801,152600,226238304,1200,1200,1200,1200,0
20230801,152500,226238304,1200,1200,1200,1200,0
20230801,152400,226238304,1200,1200,1200,1200,0
20230801,152300,226238304,1200,1200,1200,1200,0
20230801,152200,226238304,1200,1200,1200,1200,0
20230801,152100,226238304,1200,1200,1200,1200,0
20230801,152000,226238304,1200,1200,1200,1200,0
20230801,151900,226238304,1200,1200,1200,1199,927
20230801,151800,225126813,1200,1199,1200,1199,714
20230801,151700,224270719,1199,1199,1199,1199,15
20230801,151600,224252734,1199,1196,1199,1196,187
20230801,151500,224028533,1199,1197,1199,1197,7101
20230801,151400,215528088,1196,1197,1197,1196,52
20230801,151300,215465845,1197,1197,1197,1197,212
20230801,151200,215212081,1197,1196,1197,1196,70
20230801,151100,215128341,1197,1197,1197,1197,2086
20230801,151000,212631399,1197,1197,1197,1196,28
20230801,150900,212597903,1195,1196,1196,1195,200
20230801,150800,212358803,1197,1197,1197,1197,28
20230801,150700,212325287,1197,1197,1197,1197,574
20230801,150600,211638209,1197,1197,1197,1197,0
20230801,150500,211638209,1197,1197,1197,1197,0
20230801,150400,211638209,1197,1197,1197,1197,592
20230801,150300,210929585,1197,1197,1197,1197,70
20230801,150200,210845795,1197,1197,1197,1197,4038
20230801,150100,206012309,1197,1197,1197,1197,40
20230801,150000,205964429,1197,1197,1197,1197,70
20230801,145900,205880639,1197,1197,1197,1197,0
20230801,145800,205880639,1197,1197,1197,1197,0
20230801,145700,205880639,1197,1197,1197,1197,17
20230801,145600,205860290,1197,1197,1197,1197,0
20230801,145500,205860290,1197,1197,1197,1197,0
20230801,145400,205860290,1197,1197,1197,1197,200
20230801,145300,205620890,1197,1195,1197,1195,505
20230801,145200,205017405,1197,1197,1197,1197,99
20230801,145100,204898902,1196,1197,1197,1196,481
20230801,145000,204323616,1197,1197,1197,1197,0
20230801,144900,204323616,1197,1197,1197,1197,0
20230801,144800,204323616,1197,1197,1197,1197,40
20230801,144700,204275736,1198,1198,1198,1198,0
20230801,144600,204275736,1198,1198,1198,1198,0
20230801,144500,204275736,1198,1198,1198,1198,0
20230801,144400,204275736,1198,1198,1198,1198,0
20230801,144300,204275736,1198,1198,1198,1198,0
20230801,144200,204275736,1198,1198,1198,1198,0
20230801,144100,204275736,1198,1198,1198,1198,0
20230801,144000,204275736,1198,1198,1198,1198,0
20230801,143900,204275736,1198,1198,1198,1198,0
20230801,143800,204275736,1198,1198,1198,1198,25
20230801,143700,204245786,1198,1198,1198,1198,0
20230801,143600,204245786,1198,1198,1198,1198,50
20230801,143500,204185886,1198,1198,1198,1198,5
20230801,143400,204179896,1193,1197,1198,1193,9005
20230801,143300,193434836,1197,1197,1197,1197,4
20230801,143200,193430048,1197,1194,1197,1194,3680
20230801,143100,189034219,1194,1194,1194,1194,0
20230801,143000,189034219,1194,1194,1194,1194,0
20230801,142900,189034219,1194,1194,1194,1194,0
20230801,142800,189034219,1194,1194,1194,1194,0
20230801,142700,189034219,1194,1194,1194,1194,0
20230801,142600,189034219,1194,1194,1194,1194,0
20230801,142500,189034219,1194,1194,1194,1194,0
20230801,142400,189034219,1194,1194,1194,1194,235
20230801,142300,188753629,1193,1193,1193,1193,2251
20230801,142200,186068186,1193,1193,1193,1193,0
20230801,142100,186068186,1193,1193,1193,1193,0
20230801,142000,186068186,1193,1193,1193,1193,0
20230801,141900,186068186,1193,1193,1193,1193,0
20230801,141800,186068186,1193,1193,1193,1193,0
20230801,141700,186068186,1193,1193,1193,1193,5
20230801,141600,186062221,1190,1190,1190,1190,2
20230801,141500,186059841,1193,1193,1193,1193,0
20230801,141400,186059841,1193,1193,1193,1193,0
20230801,141300,186059841,1193,1193,1193,1193,0
20230801,141200,186059841,1193,1193,1193,1193,5
20230801,141100,186053876,1191,1191,1191,1191,0
20230801,141000,186053876,1191,1191,1191,1191,0
20230801,140900,186053876,1191,1191,1191,1191,4545
20230801,140800,180640781,1190,1190,1190,1190,99
20230801,140700,180522971,1190,1190,1190,1190,840
20230801,140600,179523371,1191,1191,1191,1191,0
20230801,140500,179523371,1191,1191,1191,1191,1
20230801,140400,179522180,1192,1192,1192,1192,0
20230801,140300,179522180,1192,1192,1192,1192,0
20230801,140200,179522180,1192,1192,1192,1192,0
20230801,140100,179522180,1192,1192,1192,1192,0
20230801,140000,179522180,1192,1192,1192,1192,0
20230801,135900,179522180,1192,1192,1192,1192,0
20230801,135800,179522180,1192,1192,1192,1192,5
20230801,135700,179516220,1190,1190,1190,1190,1794
20230801,135600,177381360,1190,1190,1190,1190,0
20230801,135500,177381360,1190,1190,1190,1190,0
20230801,135400,177381360,1190,1190,1190,1190,0
20230801,135300,177381360,1190,1190,1190,1190,0
20230801,135200,177381360,1190,1190,1190,1190,5
20230801,135100,177375410,1188,1188,1188,1188,0
20230801,135000,177375410,1188,1188,1188,1188,157
20230801,134900,177188894,1188,1189,1189,1188,1900
20230801,134800,174931489,1193,1193,1193,1193,0
20230801,134700,174931489,1193,1193,1193,1193,0
20230801,134600,174931489,1193,1193,1193,1193,0
20230801,134500,174931489,1193,1193,1193,1193,0
20230801,134400,174931489,1193,1190,1193,1190,13
20230801,134300,174916004,1190,1191,1191,1190,2
20230801,134200,174913623,1192,1192,1192,1192,600
20230801,134100,174198423,1193,1193,1193,1193,0
20230801,134000,174198423,1193,1193,1193,1193,0
20230801,133900,174198423,1193,1193,1193,1193,0
20230801,133800,174198423,1193,1193,1193,1193,1
20230801,133700,174197230,1188,1192,1192,1188,8125
20230801,133600,164530550,1193,1192,1193,1192,6
20230801,133500,164523393,1193,1193,1193,1193,0
20230801,133400,164523393,1193,1193,1193,1193,40
20230801,133300,164475673,1192,1192,1193,1192,28
20230801,133200,164442296,1192,1192,1192,1192,1000
20230801,133100,163250296,1192,1193,1193,1192,2933
20230801,133000,159754089,1193,1193,1193,1193,75
20230801,132900,159664614,1193,1193,1193,1193,10
20230801,132800,159652684,1192,1192,1192,1192,2500
20230801,132700,156672684,1194,1194,1194,1194,0
20230801,132600,156672684,1194,1194,1194,1194,5
20230801,132500,156666714,1192,1194,1194,1192,988
20230801,132400,155489008,1193,1193,1193,1193,400
20230801,132300,155011808,1194,1195,1195,1194,2
20230801,132200,155009419,1193,1194,1194,1193,3755
20230801,132100,150529246,1194,1195,1195,1194,9886
20230801,132000,138717320,1197,1196,1197,1195,7291
20230801,131900,130000423,1197,1197,1197,1197,11069
20230801,131800,116750830,1198,1198,1198,1198,0
20230801,131700,116750830,1198,1198,1198,1198,0
20230801,131600,116750830,1198,1198,1198,1198,0
20230801,131500,116750830,1198,1198,1198,1198,0
20230801,131400,116750830,1198,1198,1198,1198,0
20230801,131300,116750830,1198,1198,1198,1198,0
20230801,131200,116750830,1198,1198,1198,1198,0
20230801,131100,116750830,1198,1198,1198,1198,0
20230801,131000,116750830,1198,1197,1198,1197,400
20230801,130900,116271760,1197,1197,1197,1197,0
20230801,130800,116271760,1197,1197,1198,1197,782
20230801,130700,115335584,1198,1197,1198,1197,201
20230801,130600,115094787,1197,1197,1197,1197,3306
20230801,130500,111137505,1198,1198,1198,1198,0
20230801,130400,111137505,1198,1198,1198,1198,10
20230801,130300,111125525,1198,1198,1198,1198,20
20230801,130200,111101565,1199,1199,1199,1199,0
20230801,130100,111101565,1199,1199,1199,1199,114
20230801,130000,110964879,1200,1200,1200,1200,0
20230801,125900,110964879,1200,1200,1200,1200,0
20230801,125800,110964879,1200,1198,1200,1198,23
20230801,125700,110937315,1200,1200,1200,1200,5
20230801,125600,110931315,1198,1200,1200,1198,173
20230801,125500,110724039,1200,1200,1200,1200,1
20230801,125400,110722839,1198,1198,1198,1198,1744
20230801,125300,108633527,1200,1200,1200,1200,100
20230801,125200,108513527,1200,1200,1200,1200,0
20230801,125100,108513527,1200,1200,1200,1200,0
20230801,125000,108513527,1200,1200,1200,1200,0
20230801,124900,108513527,1200,1200,1200,1200,0
20230801,124800,108513527,1200,1200,1200,1200,0
20230801,124700,108513527,1200,1200,1200,1200,0
20230801,124600,108513527,1200,1200,1200,1200,0
20230801,124500,108513527,1200,1200,1200,1200,0
20230801,124400,108513527,1200,1200,1200,1200,0
20230801,124300,108513527,1200,1200,1200,1200,10
20230801,124200,108501527,1200,1200,1200,1200,0
20230801,124100,108501527,1200,1200,1200,1200,0
20230801,124000,108501527,1200,1200,1200,1200,1
20230801,123900,108500327,1199,1199,1199,1199,0
20230801,123800,108500327,1199,1199,1199,1199,0
20230801,123700,108500327,1199,1199,1199,1199,0
20230801,123600,108500327,1199,1199,1199,1199,0
20230801,123500,108500327,1199,1199,1199,1199,0
20230801,123400,108500327,1199,1199,1199,1199,50
20230801,123300,108440377,1200,1200,1200,1200,5
20230801,123200,108434377,1200,1200,1200,1200,0
20230801,123100,108434377,1200,1200,1200,1200,0
20230801,123000,108434377,1200,1200,1200,1200,7
20230801,122900,108425977,1200,1199,1200,1198,212
20230801,122800,108171791,1199,1199,1199,1199,0
20230801,122700,108171791,1199,1199,1199,1199,61
20230801,122600,108098652,1200,1200,1200,1200,0
20230801,122500,108098652,1200,1200,1200,1200,0
20230801,122400,108098652,1200,1200,1200,1200,0
20230801,122300,108098652,1200,1200,1200,1200,0
20230801,122200,108098652,1200,1200,1200,1200,10
20230801,122100,108086652,1200,1200,1200,1200,0
20230801,122000,108086652,1200,1200,1200,1200,0
20230801,121900,108086652,1200,1200,1200,1200,41
20230801,121800,108037452,1200,1200,1200,1200,7
20230801,121700,108029052,1200,1200,1200,1200,0
20230801,121600,108029052,1200,1198,1200,1198,2736
20230801,121500,104751074,1198,1198,1198,1198,0
20230801,121400,104751074,1198,1198,1198,1198,71
20230801,121300,104666016,1198,1198,1198,1198,0
20230801,121200,104666016,1198,1198,1198,1198,0
20230801,121100,104666016,1198,1198,1198,1198,0
20230801,121000,104666016,1198,1198,1198,1198,0
20230801,120900,104666016,1198,1198,1198,1198,1000
20230801,120800,103468016,1198,1198,1198,1198,574
20230801,120700,102780364,1200,1200,1200,1200,0
20230801,120600,102780364,1200,1200,1200,1200,2000
20230801,120500,100380364,1200,1200,1200,1200,0
20230801,120400,100380364,1200,1200,1200,1200,0
20230801,120300,100380364,1200,1200,1200,1200,1000
20230801,120200,99180364,1200,1200,1200,1200,0
20230801,120100,99180364,1200,1200,1200,1200,0
20230801,120000,99180364,1200,1200,1200,1200,0
20230801,115900,99180364,1200,1200,1200,1200,0
20230801,115800,99180364,1200,1200,1200,1200,0
20230801,115700,99180364,1200,1200,1200,1200,0
20230801,115600,99180364,1200,1199,1200,1199,101
20230801,115500,99059264,1199,1199,1199,1199,0
20230801,115400,99059264,1199,1199,1199,1199,1306
20230801,115300,97493370,1200,1200,1200,1200,0
20230801,115200,97493370,1200,1200,1200,1200,0
20230801,115100,97493370,1200,1200,1200,1200,0
20230801,115000,97493370,1200,1200,1200,1200,0
20230801,114900,97493370,1200,1199,1200,1199,1689
20230801,114800,95467639,1201,1201,1201,1201,0
20230801,114700,95467639,1201,1201,1201,1201,20
20230801,114600,95443619,1201,1201,1201,1201,5
20230801,114500,95437614,1200,1200,1200,1200,250
20230801,114400,95137614,1199,1198,1199,1198,1350
20230801,114300,93519964,1199,1199,1199,1199,261
20230801,114200,93207025,1199,1200,1200,1199,3
20230801,114100,93203427,1199,1199,1199,1199,0
20230801,114000,93203427,1199,1199,1199,1199,0
20230801,113900,93203427,1199,1199,1199,1199,0
20230801,113800,93203427,1199,1199,1199,1199,9
20230801,113700,93192636,1203,1203,1203,1203,116
20230801,113600,93053088,1203,1203,1203,1203,0
20230801,113500,93053088,1203,1203,1203,1203,0
20230801,113400,93053088,1203,1203,1203,1203,0
20230801,113300,93053088,1203,1203,1203,1203,0
20230801,113200,93053088,1203,1203,1203,1203,0
20230801,113100,93053088,1203,1199,1203,1198,705
20230801,113000,92207923,1203,1203,1203,1203,0
20230801,112900,92207923,1203,1203,1203,1203,5
20230801,112800,92201908,1199,1199,1199,1199,0
20230801,112700,92201908,1199,1199,1199,1199,450
20230801,112600,91662358,1198,1198,1198,1198,55
20230801,112500,91596468,1199,1199,1199,1199,0
20230801,112400,91596468,1199,1198,1199,1198,55
20230801,112300,91530528,1198,1198,1198,1198,0
20230801,112200,91530528,1198,1200,1200,1198,32
20230801,112100,91492172,1203,1203,1203,1203,0
20230801,112000,91492172,1203,1203,1203,1203,0
20230801,111900,91492172,1203,1199,1204,1198,335
20230801,111800,91090216,1199,1199,1199,1199,0
20230801,111700,91090216,1199,1199,1199,1199,250
20230801,111600,90790466,1199,1199,1199,1199,1
20230801,111500,90789267,1199,1199,1199,1199,35
20230801,111400,90747302,1199,1199,1199,1199,1
20230801,111300,90746103,1204,1204,1204,1204,0
20230801,111200,90746103,1204,1201,1204,1201,4431
20230801,111100,85423303,1201,1201,1201,1201,0
20230801,111000,85423303,1201,1201,1201,1198,16
20230801,110900,85404117,1197,1200,1200,1197,812
20230801,110800,84430044,1202,1202,1202,1202,0
20230801,110700,84430044,1202,1202,1202,1202,0
20230801,110600,84430044,1202,1202,1202,1202,0
20230801,110500,84430044,1202,1202,1202,1202,1
20230801,110400,84428842,1198,1201,1201,1198,1199
20230801,110300,82992133,1202,1203,1204,1202,3
20230801,110200,82988524,1204,1203,1204,1200,681
20230801,110100,82169525,1202,1201,1202,1201,923
20230801,110000,81060712,1200,1200,1200,1200,0
20230801,105900,81060712,1200,1200,1200,1200,0
20230801,105800,81060712,1200,1200,1200,1200,3
20230801,105700,81057112,1201,1201,1201,1201,0
20230801,105600,81057112,1201,1201,1201,1201,1
20230801,105500,81055911,1202,1202,1202,1202,0
20230801,105400,81055911,1202,1200,1202,1199,300
20230801,105300,80696177,1202,1202,1202,1202,0
20230801,105200,80696177,1202,1202,1202,1202,1
20230801,105100,80694975,1200,1200,1200,1200,270
20230801,105000,80370975,1202,1202,1202,1202,27
20230801,104900,80338521,1202,1202,1202,1202,0
20230801,104800,80338521,1202,1202,1202,1202,0
20230801,104700,80338521,1202,1202,1202,1202,0
20230801,104600,80338521,1202,1202,1202,1202,0
20230801,104500,80338521,1202,1202,1202,1202,0
20230801,104400,80338521,1202,1202,1202,1202,100
20230801,104300,80218321,1202,1202,1202,1202,0
20230801,104200,80218321,1202,1201,1202,1200,280
20230801,104100,79882208,1202,1202,1202,1201,291
20230801,104000,79532516,1202,1202,1202,1202,101
20230801,103900,79411114,1200,1200,1200,1200,10
20230801,103800,79399114,1202,1202,1202,1202,0
20230801,103700,79399114,1202,1202,1202,1202,0
20230801,103600,79399114,1202,1201,1202,1201,1839
20230801,103500,77190474,1201,1201,1201,1201,10
20230801,103400,77178464,1201,1201,1201,1201,15
20230801,103300,77160449,1201,1201,1201,1201,1
20230801,103200,77159248,1200,1200,1200,1200,134
20230801,103100,76998448,1200,1201,1201,1200,102
20230801,103000,76875947,1202,1202,1202,1202,0
20230801,102900,76875947,1202,1202,1202,1202,0
20230801,102800,76875947,1202,1202,1202,1202,0
20230801,102700,76875947,1202,1202,1202,1202,51
20230801,102600,76814645,1198,1201,1201,1198,205
20230801,102500,76569049,1202,1202,1202,1202,0
20230801,102400,76569049,1202,1202,1202,1202,0
20230801,102300,76569049,1202,1202,1202,1202,0
20230801,102200,76569049,1202,1202,1202,1202,18
20230801,102100,76547413,1202,1198,1202,1198,172
20230801,102000,76341353,1202,1199,1202,1199,8166
20230801,101900,66544829,1199,1199,1199,1199,0
20230801,101800,66544829,1199,1199,1199,1199,0
20230801,101700,66544829,1199,1199,1199,1199,0
20230801,101600,66544829,1199,1198,1199,1195,3752
20230801,101500,62055777,1199,1199,1199,1199,929
20230801,101400,60941906,1199,1199,1199,1199,0
20230801,101300,60941906,1199,1199,1199,1199,0
20230801,101200,60941906,1199,1199,1199,1199,1
20230801,101100,60940707,1199,1199,1199,1199,0
20230801,101000,60940707,1199,1198,1199,1198,1046
20230801,100900,59687598,1197,1198,1198,1197,1650
20230801,100800,57711048,1198,1197,1198,1197,11
20230801,100700,57697880,1198,1198,1198,1198,5
20230801,100600,57691890,1198,1198,1198,1198,11
20230801,100500,57678712,1197,1197,1197,1197,0
20230801,100400,57678712,1197,1197,1197,1197,406
20230801,100300,57192730,1197,1197,1197,1197,0
20230801,100200,57192730,1197,1195,1197,1195,11
20230801,100100,57179573,1197,1197,1197,1197,1
20230801,100000,57178376,1196,1196,1196,1195,282
20230801,095900,56841114,1197,1197,1197,1197,7
20230801,095800,56832735,1197,1197,1197,1197,0
20230801,095700,56832735,1197,1197,1197,1197,0
20230801,095600,56832735,1197,1196,1197,1196,40
20230801,095500,56784894,1196,1197,1197,1195,111
20230801,095400,56652144,1196,1199,1199,1196,670
20230801,095300,55850815,1198,1199,1199,1198,101
20230801,095200,55729717,1199,1197,1199,1196,612
20230801,095100,54996436,1196,1196,1197,1196,836
20230801,095000,53996279,1196,1196,1196,1196,2700
20230801,094900,50767079,1196,1196,1196,1196,0
20230801,094800,50767079,1196,1195,1196,1195,1378
20230801,094700,49119369,1194,1195,1195,1194,1475
20230801,094600,47357744,1196,1196,1196,1195,3026
20230801,094500,43741656,1195,1195,1196,1195,2401
20230801,094400,40872460,1196,1196,1196,1195,183
20230801,094300,40653770,1196,1196,1196,1196,308
20230801,094200,40285402,1197,1196,1197,1196,2685
20230801,094100,37074129,1196,1196,1196,1196,140
20230801,094000,36906689,1196,1195,1196,1195,1355
20230801,093900,35287462,1196,1196,1196,1196,300
20230801,093800,34928662,1196,1196,1196,1194,7
20230801,093700,34920294,1196,1196,1196,1196,11
20230801,093600,34907138,1196,1196,1196,1196,0
20230801,093500,34907138,1196,1194,1196,1194,228
20230801,093400,34634880,1196,1198,1198,1194,1333
20230801,093300,33042940,1196,1199,1199,1196,5
20230801,093200,33036951,1196,1196,1196,1196,12
20230801,093100,33022599,1197,1196,1200,1196,1577
20230801,093000,31136500,1200,1198,1200,1198,250
20230801,092900,30836796,1198,1198,1199,1197,5
20230801,092800,30830806,1199,1198,1199,1197,143
20230801,092700,30659548,1199,1199,1200,1198,2807
20230801,092600,27294176,1199,1198,1199,1197,854
20230801,092500,26271123,1199,1196,1199,1196,1077
20230801,092400,24983028,1196,1196,1199,1194,1529
20230801,092300,23153706,1196,1192,1196,1192,1593
20230801,092200,21251519,1192,1190,1192,1189,468
20230801,092100,20694629,1190,1190,1190,1189,63
20230801,092000,20619662,1189,1189,1189,1189,4751
20230801,091900,14970723,1189,1189,1189,1189,40
20230801,091800,14923163,1189,1189,1189,1188,291
20230801,091700,14577364,1189,1188,1189,1188,1101
20230801,091600,13269375,1188,1188,1189,1188,210
20230801,091500,13019894,1188,1187,1188,1187,90
20230801,091400,12913063,1187,1188,1189,1187,126
20230801,091300,12763385,1188,1188,1188,1188,48
20230801,091200,12706361,1188,1188,1188,1188,54
20230801,091100,12642209,1188,1188,1188,1188,57
20230801,091000,12574493,1188,1186,1188,1185,966
20230801,090900,11428801,1185,1186,1186,1185,4061
20230801,090800,6616465,1189,1185,1189,1185,6
20230801,090700,6609335,1189,1185,1189,1185,3197
20230801,090600,2820174,1185,1185,1185,1185,619
20230801,090500,2086659,1185,1185,1185,1185,0
20230801,090400,2086659,1185,1185,1185,1185,85
20230801,090300,1985934,1185,1185,1185,1185,274
20230801,090200,1661244,1190,1190,1190,1190,0
20230801,090100,1661244,1190,1190,1190,1190,1001
20230801,090000,470054,1190,1184,1190,1184,397