KissMeData/007980/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184700,387601330,1618,1618,1618,1618,1907
20230801,184600,387601330,1618,1618,1618,1618,0
20230801,184500,387601330,1618,1618,1618,1618,0
20230801,184400,387601330,1618,1618,1618,1618,0
20230801,184300,387601330,1618,1618,1618,1618,0
20230801,184200,387601330,1618,1618,1618,1618,0
20230801,184100,387601330,1618,1618,1618,1618,0
20230801,184000,387601330,1618,1618,1618,1618,0
20230801,183900,387601330,1618,1618,1618,1618,0
20230801,183800,387601330,1618,1618,1618,1618,0
20230801,183700,387601330,1618,1618,1618,1618,0
20230801,183600,387601330,1618,1618,1618,1618,0
20230801,183500,387601330,1618,1618,1618,1618,0
20230801,183400,387601330,1618,1618,1618,1618,0
20230801,183300,387601330,1618,1618,1618,1618,0
20230801,183200,387601330,1618,1618,1618,1618,0
20230801,183100,387601330,1618,1618,1618,1618,0
20230801,183000,387601330,1618,1618,1618,1618,0
20230801,182900,387601330,1618,1618,1618,1618,0
20230801,182800,387601330,1618,1618,1618,1618,0
20230801,182700,387601330,1618,1618,1618,1618,0
20230801,182600,387601330,1618,1618,1618,1618,0
20230801,182500,387601330,1618,1618,1618,1618,0
20230801,182400,387601330,1618,1618,1618,1618,0
20230801,182300,387601330,1618,1618,1618,1618,0
20230801,182200,387601330,1618,1618,1618,1618,0
20230801,182100,387601330,1618,1618,1618,1618,0
20230801,182000,387601330,1618,1618,1618,1618,0
20230801,181900,387601330,1618,1618,1618,1618,0
20230801,181800,387601330,1618,1618,1618,1618,0
20230801,181700,387601330,1618,1618,1618,1618,1907
20230801,181600,387601330,1618,1618,1618,1618,0
20230801,181500,387601330,1618,1618,1618,1618,0
20230801,181400,387601330,1618,1618,1618,1618,0
20230801,181300,387601330,1618,1618,1618,1618,0
20230801,181200,387601330,1618,1618,1618,1618,0
20230801,181100,387601330,1618,1618,1618,1618,0
20230801,181000,387601330,1618,1618,1618,1618,0
20230801,180900,387601330,1618,1618,1618,1618,0
20230801,180800,387601330,1618,1618,1618,1618,0
20230801,180700,387601330,1618,1618,1618,1618,0
20230801,180600,387601330,1618,1618,1618,1618,0
20230801,180500,387601330,1618,1618,1618,1618,0
20230801,180400,387601330,1618,1618,1618,1618,0
20230801,180300,387601330,1618,1618,1618,1618,0
20230801,180200,387601330,1618,1618,1618,1618,0
20230801,180100,387601330,1618,1618,1618,1618,0
20230801,180000,387601330,1618,1618,1618,1618,0
20230801,175900,387601330,1618,1618,1618,1618,0
20230801,175800,387601330,1618,1618,1618,1618,0
20230801,175700,387601330,1618,1618,1618,1618,0
20230801,175600,387601330,1618,1618,1618,1618,0
20230801,175500,387601330,1618,1618,1618,1618,0
20230801,175400,387601330,1618,1618,1618,1618,0
20230801,175300,387601330,1618,1618,1618,1618,0
20230801,175200,387601330,1618,1618,1618,1618,0
20230801,175100,387601330,1618,1618,1618,1618,0
20230801,175000,387601330,1618,1618,1618,1618,0
20230801,174900,387601330,1618,1618,1618,1618,0
20230801,174800,387601330,1618,1618,1618,1618,0
20230801,174700,387601330,1618,1618,1618,1618,1907
20230801,174600,387601330,1618,1618,1618,1618,0
20230801,174500,387601330,1618,1618,1618,1618,0
20230801,174400,387601330,1618,1618,1618,1618,0
20230801,174300,387601330,1618,1618,1618,1618,0
20230801,174200,387601330,1618,1618,1618,1618,0
20230801,174100,387601330,1618,1618,1618,1618,0
20230801,174000,387601330,1618,1618,1618,1618,0
20230801,173900,387601330,1618,1618,1618,1618,0
20230801,173800,387601330,1618,1618,1618,1618,0
20230801,173700,387601330,1618,1618,1618,1618,0
20230801,173600,387601330,1618,1618,1618,1618,0
20230801,173500,387601330,1618,1618,1618,1618,0
20230801,173400,387601330,1618,1618,1618,1618,0
20230801,173300,387601330,1618,1618,1618,1618,0
20230801,173200,387601330,1618,1618,1618,1618,0
20230801,173100,387601330,1618,1618,1618,1618,0
20230801,173000,387601330,1618,1618,1618,1618,0
20230801,172900,387601330,1618,1618,1618,1618,0
20230801,172800,387601330,1618,1618,1618,1618,0
20230801,172700,387601330,1618,1618,1618,1618,0
20230801,172600,387601330,1618,1618,1618,1618,0
20230801,172500,387601330,1618,1618,1618,1618,0
20230801,172400,387601330,1618,1618,1618,1618,0
20230801,172300,387601330,1618,1618,1618,1618,0
20230801,172200,387601330,1618,1618,1618,1618,0
20230801,172100,387601330,1618,1618,1618,1618,0
20230801,172000,387601330,1618,1618,1618,1618,0
20230801,171900,387601330,1618,1618,1618,1618,0
20230801,171800,387601330,1618,1618,1618,1618,0
20230801,171700,387601330,1618,1618,1618,1618,1907
20230801,171600,387601330,1618,1618,1618,1618,0
20230801,171500,387601330,1618,1618,1618,1618,0
20230801,171400,387601330,1618,1618,1618,1618,0
20230801,171300,387601330,1618,1618,1618,1618,0
20230801,171200,387601330,1618,1618,1618,1618,0
20230801,171100,387601330,1618,1618,1618,1618,0
20230801,171000,387601330,1618,1618,1618,1618,0
20230801,170900,387601330,1618,1618,1618,1618,0
20230801,170800,387601330,1618,1618,1618,1618,0
20230801,170700,387601330,1618,1618,1618,1618,0
20230801,170600,387601330,1618,1618,1618,1618,0
20230801,170500,387601330,1618,1618,1618,1618,0
20230801,170400,387601330,1618,1618,1618,1618,0
20230801,170300,387601330,1618,1618,1618,1618,0
20230801,170200,387601330,1618,1618,1618,1618,0
20230801,170100,387601330,1618,1618,1618,1618,0
20230801,170000,387601330,1618,1618,1618,1618,0
20230801,165900,387601330,1618,1618,1618,1618,0
20230801,165800,387601330,1618,1618,1618,1618,0
20230801,165700,387601330,1618,1618,1618,1618,0
20230801,165600,387601330,1618,1618,1618,1618,0
20230801,165500,387601330,1618,1618,1618,1618,0
20230801,165400,387601330,1618,1618,1618,1618,0
20230801,165300,387601330,1618,1618,1618,1618,0
20230801,165200,387601330,1618,1618,1618,1618,0
20230801,165100,387601330,1618,1618,1618,1618,0
20230801,165000,387601330,1618,1618,1618,1618,0
20230801,164900,387601330,1618,1618,1618,1618,0
20230801,164800,387601330,1618,1618,1618,1618,0
20230801,164700,387601330,1618,1618,1618,1618,1907
20230801,164600,387601330,1618,1618,1618,1618,0
20230801,164500,387601330,1618,1618,1618,1618,0
20230801,164400,387601330,1618,1618,1618,1618,0
20230801,164300,387601330,1618,1618,1618,1618,0
20230801,164200,387601330,1618,1618,1618,1618,0
20230801,164100,387601330,1618,1618,1618,1618,0
20230801,164000,387601330,1618,1618,1618,1618,0
20230801,163900,387601330,1618,1618,1618,1618,0
20230801,163800,387601330,1618,1618,1618,1618,0
20230801,163700,387601330,1618,1618,1618,1618,0
20230801,163600,387601330,1618,1618,1618,1618,0
20230801,163500,387601330,1618,1618,1618,1618,0
20230801,163400,387601330,1618,1618,1618,1618,0
20230801,163300,387601330,1618,1618,1618,1618,0
20230801,163200,387601330,1618,1618,1618,1618,0
20230801,163100,387601330,1618,1618,1618,1618,0
20230801,163000,387601330,1618,1618,1618,1618,0
20230801,162900,387601330,1618,1618,1618,1618,0
20230801,162800,387601330,1618,1618,1618,1618,0
20230801,162700,387601330,1618,1618,1618,1618,0
20230801,162600,387601330,1618,1618,1618,1618,0
20230801,162500,387601330,1618,1618,1618,1618,0
20230801,162400,387601330,1618,1618,1618,1618,0
20230801,162300,387601330,1618,1618,1618,1618,0
20230801,162200,387601330,1618,1618,1618,1618,0
20230801,162100,387601330,1618,1618,1618,1618,0
20230801,162000,387601330,1618,1618,1618,1618,0
20230801,161900,387601330,1618,1618,1618,1618,0
20230801,161800,387601330,1618,1618,1618,1618,0
20230801,161700,387601330,1618,1618,1618,1618,1907
20230801,161600,387601330,1618,1618,1618,1618,0
20230801,161500,387601330,1618,1618,1618,1618,0
20230801,161400,387601330,1618,1618,1618,1618,0
20230801,161300,387601330,1618,1618,1618,1618,0
20230801,161200,387601330,1618,1618,1618,1618,0
20230801,161100,387601330,1618,1618,1618,1618,0
20230801,161000,387601330,1618,1618,1618,1618,0
20230801,160900,387601330,1618,1618,1618,1618,0
20230801,160800,387601330,1618,1618,1618,1618,0
20230801,160700,387601330,1618,1618,1618,1618,0
20230801,160600,387601330,1618,1618,1618,1618,0
20230801,160500,387601330,1618,1618,1618,1618,0
20230801,160400,387601330,1618,1618,1618,1618,0
20230801,160300,387601330,1618,1618,1618,1618,0
20230801,160200,387601330,1618,1618,1618,1618,0
20230801,160100,387601330,1618,1618,1618,1618,0
20230801,160000,387601330,1618,1618,1618,1618,0
20230801,155900,387601330,1618,1618,1618,1618,0
20230801,155800,387601330,1618,1618,1618,1618,0
20230801,155700,387601330,1618,1618,1618,1618,0
20230801,155600,387601330,1618,1618,1618,1618,0
20230801,155500,387601330,1618,1618,1618,1618,0
20230801,155400,387601330,1618,1618,1618,1618,0
20230801,155300,387601330,1618,1618,1618,1618,0
20230801,155200,387601330,1618,1618,1618,1618,0
20230801,155100,387601330,1618,1618,1618,1618,0
20230801,155000,387601330,1618,1618,1618,1618,0
20230801,154900,387601330,1618,1618,1618,1618,0
20230801,154800,387601330,1618,1618,1618,1618,0
20230801,154700,387601330,1618,1618,1618,1618,1907
20230801,154600,387601330,1618,1618,1618,1618,0
20230801,154500,387601330,1618,1618,1618,1618,0
20230801,154400,387601330,1618,1618,1618,1618,0
20230801,154300,387601330,1618,1618,1618,1618,0
20230801,154200,387601330,1618,1618,1618,1618,0
20230801,154100,387601330,1618,1618,1618,1618,0
20230801,154000,387601330,1618,1618,1618,1618,0
20230801,153900,387601330,1618,1618,1618,1618,0
20230801,153800,387601330,1618,1618,1618,1618,0
20230801,153700,387601330,1618,1618,1618,1618,0
20230801,153600,387601330,1618,1618,1618,1618,0
20230801,153500,387601330,1618,1618,1618,1618,0
20230801,153400,387601330,1618,1618,1618,1618,0
20230801,153300,387601330,1618,1618,1618,1618,0
20230801,153200,387601330,1618,1618,1618,1618,0
20230801,153100,387601330,1618,1618,1618,1618,0
20230801,153000,387601330,1618,1618,1618,1618,1907
20230801,152900,384515804,1618,1618,1618,1618,0
20230801,152800,384515804,1618,1618,1618,1618,0
20230801,152700,384515804,1618,1618,1618,1618,0
20230801,152600,384515804,1618,1618,1618,1618,0
20230801,152500,384515804,1618,1618,1618,1618,0
20230801,152400,384515804,1618,1618,1618,1618,0
20230801,152300,384515804,1618,1618,1618,1618,0
20230801,152200,384515804,1618,1618,1618,1618,0
20230801,152100,384515804,1618,1618,1618,1618,0
20230801,152000,384515804,1618,1618,1618,1618,0
20230801,151900,384515804,1618,1621,1621,1618,206
20230801,151800,384181944,1621,1621,1621,1621,0
20230801,151700,384181944,1621,1620,1621,1620,643
20230801,151600,383139664,1621,1621,1621,1621,0
20230801,151500,383139664,1621,1618,1621,1618,8
20230801,151400,383126702,1621,1621,1621,1621,1
20230801,151300,383125081,1623,1622,1623,1622,5
20230801,151200,383116967,1623,1622,1623,1622,30
20230801,151100,383068278,1623,1618,1623,1618,47
20230801,151000,382992018,1623,1623,1623,1623,0
20230801,150900,382992018,1623,1623,1623,1623,0
20230801,150800,382992018,1623,1623,1623,1623,0
20230801,150700,382992018,1623,1622,1623,1622,50
20230801,150600,382910869,1618,1617,1618,1617,359
20230801,150500,382330008,1617,1617,1617,1617,87
20230801,150400,382189329,1616,1616,1616,1616,4
20230801,150300,382182865,1616,1617,1617,1616,16
20230801,150200,382156995,1617,1617,1617,1617,1
20230801,150100,382155378,1618,1619,1619,1618,14
20230801,150000,382132713,1619,1618,1623,1618,190
20230801,145900,381824804,1619,1619,1619,1619,0
20230801,145800,381824804,1619,1619,1619,1619,2
20230801,145700,381821566,1623,1623,1623,1623,0
20230801,145600,381821566,1623,1623,1623,1623,0
20230801,145500,381821566,1623,1621,1623,1621,616
20230801,145400,380821801,1623,1623,1623,1623,0
20230801,145300,380821801,1623,1620,1623,1620,10
20230801,145200,380805585,1623,1618,1623,1611,74
20230801,145100,380685877,1623,1619,1623,1619,11
20230801,145000,380668037,1623,1623,1623,1623,0
20230801,144900,380668037,1623,1618,1624,1618,518
20230801,144800,379828309,1619,1616,1619,1616,4
20230801,144700,379821839,1619,1619,1619,1619,0
20230801,144600,379821839,1619,1618,1619,1618,2
20230801,144500,379818602,1610,1616,1620,1610,1146
20230801,144400,377972715,1615,1615,1615,1615,8
20230801,144300,377959795,1618,1616,1619,1616,1150
20230801,144200,376099952,1616,1615,1618,1603,6767
20230801,144100,365229862,1615,1615,1615,1615,0
20230801,144000,365229862,1615,1616,1622,1615,1526
20230801,143900,362756740,1617,1617,1617,1617,0
20230801,143800,362756740,1617,1616,1617,1615,14
20230801,143700,362734125,1615,1613,1617,1613,214
20230801,143600,362388697,1603,1621,1621,1603,11000
20230801,143500,344700345,1627,1627,1627,1627,0
20230801,143400,344700345,1627,1627,1627,1627,1
20230801,143300,344698718,1621,1622,1622,1621,3
20230801,143200,344693853,1629,1629,1629,1629,3
20230801,143100,344688966,1629,1626,1629,1626,39
20230801,143000,344625507,1625,1625,1625,1625,0
20230801,142900,344625507,1625,1625,1625,1625,0
20230801,142800,344625507,1625,1625,1625,1625,0
20230801,142700,344625507,1625,1625,1625,1625,0
20230801,142600,344625507,1625,1625,1625,1625,4137
20230801,142500,337902882,1621,1624,1624,1621,760
20230801,142400,336669359,1625,1626,1626,1625,202
20230801,142300,336340909,1625,1627,1627,1625,50
20230801,142200,336259628,1626,1626,1626,1626,0
20230801,142100,336259628,1626,1626,1626,1626,0
20230801,142000,336259628,1626,1626,1626,1626,0
20230801,141900,336259628,1626,1626,1626,1626,0
20230801,141800,336259628,1626,1626,1626,1626,0
20230801,141700,336259628,1626,1626,1626,1626,0
20230801,141600,336259628,1626,1626,1629,1626,8
20230801,141500,336246617,1629,1629,1629,1629,0
20230801,141400,336246617,1629,1629,1629,1629,0
20230801,141300,336246617,1629,1629,1629,1629,0
20230801,141200,336246617,1629,1629,1629,1629,0
20230801,141100,336246617,1629,1629,1629,1629,0
20230801,141000,336246617,1629,1629,1629,1629,0
20230801,140900,336246617,1629,1629,1629,1629,100
20230801,140800,336083717,1629,1629,1629,1629,0
20230801,140700,336083717,1629,1629,1629,1629,0
20230801,140600,336083717,1629,1629,1629,1629,7
20230801,140500,336072314,1629,1624,1629,1624,3
20230801,140400,336067432,1629,1629,1629,1629,0
20230801,140300,336067432,1629,1629,1629,1629,15
20230801,140200,336042997,1630,1630,1630,1630,200
20230801,140100,335716997,1630,1630,1630,1629,1305
20230801,140000,333589997,1630,1632,1632,1630,71
20230801,135900,333474135,1632,1620,1632,1620,1705
20230801,135800,330693861,1620,1620,1620,1620,0
20230801,135700,330693861,1620,1618,1620,1618,234
20230801,135600,330315217,1614,1614,1614,1614,0
20230801,135500,330315217,1614,1614,1614,1614,3000
20230801,135400,325473217,1612,1612,1612,1612,112
20230801,135300,325292673,1613,1613,1613,1613,0
20230801,135200,325292673,1613,1613,1613,1613,0
20230801,135100,325292673,1613,1613,1613,1613,1
20230801,135000,325291060,1604,1604,1604,1604,700
20230801,134900,324168260,1602,1602,1602,1602,0
20230801,134800,324168260,1602,1602,1602,1602,4000
20230801,134700,317760260,1602,1617,1617,1600,6758
20230801,134600,306908351,1612,1617,1617,1612,749
20230801,134500,305699374,1617,1617,1617,1617,2
20230801,134400,305696140,1613,1613,1614,1613,515
20230801,134300,304865437,1613,1612,1613,1612,94
20230801,134200,304713903,1614,1614,1614,1614,10
20230801,134100,304697763,1615,1615,1615,1615,4
20230801,134000,304691303,1617,1617,1617,1617,110
20230801,133900,304513433,1617,1617,1617,1617,0
20230801,133800,304513433,1617,1617,1617,1617,0
20230801,133700,304513433,1617,1612,1617,1612,3015
20230801,133600,299638253,1613,1613,1613,1613,0
20230801,133500,299638253,1613,1613,1613,1613,772
20230801,133400,298393017,1614,1615,1615,1613,1827
20230801,133300,295444728,1617,1617,1617,1617,0
20230801,133200,295444728,1617,1617,1617,1617,2
20230801,133100,295441494,1616,1618,1618,1616,495
20230801,133000,294640831,1619,1619,1619,1619,27
20230801,132900,294597118,1619,1619,1621,1618,7006
20230801,132800,283261347,1622,1622,1622,1622,8
20230801,132700,283248371,1622,1622,1622,1619,3329
20230801,132600,277854312,1632,1632,1632,1632,1
20230801,132500,277852680,1622,1623,1623,1622,5085
20230801,132400,269603529,1624,1625,1626,1624,10686
20230801,132300,252239024,1625,1626,1626,1625,592
20230801,132200,251276828,1627,1627,1627,1627,20
20230801,132100,251244288,1626,1632,1632,1626,1501
20230801,132000,248803429,1628,1629,1629,1628,328
20230801,131900,248269337,1630,1630,1630,1630,2
20230801,131800,248266077,1632,1632,1632,1632,1
20230801,131700,248264445,1629,1629,1629,1629,0
20230801,131600,248264445,1629,1629,1629,1629,0
20230801,131500,248264445,1629,1631,1631,1629,2531
20230801,131400,244141118,1632,1632,1632,1632,1
20230801,131300,244139486,1631,1631,1631,1631,797
20230801,131200,242839579,1631,1631,1631,1631,6
20230801,131100,242829793,1632,1632,1632,1632,5
20230801,131000,242821633,1632,1632,1632,1632,3
20230801,130900,242816737,1632,1632,1632,1632,1
20230801,130800,242815105,1630,1630,1630,1630,0
20230801,130700,242815105,1630,1630,1630,1630,176
20230801,130600,242528225,1630,1630,1630,1630,70
20230801,130500,242414125,1630,1630,1630,1630,2
20230801,130400,242410865,1630,1630,1630,1630,200
20230801,130300,242084865,1630,1630,1630,1630,245
20230801,130200,241685515,1630,1630,1630,1630,0
20230801,130100,241685515,1630,1631,1631,1630,403
20230801,130000,241028575,1632,1632,1632,1632,263
20230801,125900,240599359,1635,1635,1635,1635,48
20230801,125800,240520879,1630,1630,1630,1630,0
20230801,125700,240520879,1630,1630,1630,1630,0
20230801,125600,240520879,1630,1630,1630,1630,0
20230801,125500,240520879,1630,1636,1636,1630,82
20230801,125400,240386797,1636,1636,1636,1636,0
20230801,125300,240386797,1636,1636,1636,1636,356
20230801,125200,239804381,1637,1637,1637,1637,0
20230801,125100,239804381,1637,1637,1637,1637,308
20230801,125000,239300185,1638,1638,1638,1638,25
20230801,124900,239259235,1636,1636,1636,1636,0
20230801,124800,239259235,1636,1637,1637,1636,1211
20230801,124700,237276909,1637,1638,1638,1637,300
20230801,124600,236785807,1639,1639,1639,1639,5
20230801,124500,236777612,1639,1638,1639,1637,1114
20230801,124400,234953950,1640,1639,1640,1639,25
20230801,124300,234912974,1641,1641,1641,1641,0
20230801,124200,234912974,1641,1641,1641,1641,0
20230801,124100,234912974,1641,1641,1641,1641,0
20230801,124000,234912974,1641,1641,1641,1641,0
20230801,123900,234912974,1641,1641,1641,1641,0
20230801,123800,234912974,1641,1641,1641,1641,0
20230801,123700,234912974,1641,1641,1641,1641,0
20230801,123600,234912974,1641,1641,1641,1641,0
20230801,123500,234912974,1641,1641,1641,1640,231
20230801,123400,234534132,1640,1640,1640,1640,1172
20230801,123300,232612052,1640,1638,1640,1638,1265
20230801,123200,230539452,1638,1638,1638,1638,193
20230801,123100,230223318,1638,1638,1638,1638,2
20230801,123000,230220042,1638,1638,1638,1638,0
20230801,122900,230220042,1638,1638,1638,1638,0
20230801,122800,230220042,1638,1638,1638,1638,15
20230801,122700,230195472,1639,1639,1639,1639,0
20230801,122600,230195472,1639,1639,1639,1639,2
20230801,122500,230192194,1640,1640,1640,1640,1
20230801,122400,230190554,1639,1639,1639,1639,4
20230801,122300,230183998,1640,1640,1640,1640,92
20230801,122200,230033118,1640,1640,1640,1640,20
20230801,122100,230000318,1640,1640,1640,1640,0
20230801,122000,230000318,1640,1639,1640,1639,300
20230801,121900,229508515,1639,1639,1639,1639,2
20230801,121800,229505237,1639,1639,1639,1639,0
20230801,121700,229505237,1639,1639,1639,1639,0
20230801,121600,229505237,1639,1639,1639,1639,0
20230801,121500,229505237,1639,1639,1639,1639,1
20230801,121400,229503598,1638,1638,1638,1638,21
20230801,121300,229469200,1638,1638,1638,1638,56
20230801,121200,229377472,1639,1639,1639,1639,3
20230801,121100,229372555,1638,1639,1639,1638,51
20230801,121000,229289015,1639,1639,1639,1639,0
20230801,120900,229289015,1639,1639,1639,1639,100
20230801,120800,229125115,1639,1639,1639,1639,200
20230801,120700,228797315,1639,1639,1639,1639,0
20230801,120600,228797315,1639,1639,1639,1639,0
20230801,120500,228797315,1639,1639,1639,1639,0
20230801,120400,228797315,1639,1639,1639,1639,1
20230801,120300,228795676,1638,1639,1639,1637,500
20230801,120200,227977137,1639,1639,1639,1639,13
20230801,120100,227955830,1637,1637,1637,1637,336
20230801,120000,227405798,1637,1637,1637,1637,0
20230801,115900,227405798,1637,1634,1637,1630,730
20230801,115800,226213795,1635,1637,1637,1635,162
20230801,115700,225948821,1637,1639,1639,1637,270
20230801,115600,225506489,1639,1639,1639,1639,49
20230801,115500,225426178,1639,1639,1639,1639,0
20230801,115400,225426178,1639,1639,1639,1639,2
20230801,115300,225422900,1640,1640,1640,1640,2
20230801,115200,225419620,1639,1638,1639,1638,2873
20230801,115100,220710778,1636,1636,1636,1636,0
20230801,115000,220710778,1636,1636,1636,1636,0
20230801,114900,220710778,1636,1638,1638,1636,308
20230801,114800,220206574,1639,1639,1639,1639,2
20230801,114700,220203296,1639,1639,1639,1639,12
20230801,114600,220183628,1639,1639,1639,1639,748
20230801,114500,218957656,1639,1639,1639,1639,0
20230801,114400,218957656,1639,1637,1640,1637,220
20230801,114300,218597122,1637,1637,1637,1637,25
20230801,114200,218556197,1637,1637,1637,1637,10
20230801,114100,218539827,1638,1638,1638,1638,0
20230801,114000,218539827,1638,1638,1638,1638,0
20230801,113900,218539827,1638,1638,1638,1638,0
20230801,113800,218539827,1638,1638,1638,1638,0
20230801,113700,218539827,1638,1638,1638,1638,0
20230801,113600,218539827,1638,1638,1638,1638,1
20230801,113500,218538189,1639,1639,1639,1639,0
20230801,113400,218538189,1639,1638,1639,1638,3
20230801,113300,218533274,1639,1639,1639,1638,15
20230801,113200,218508702,1638,1638,1638,1638,500
20230801,113100,217689702,1638,1638,1638,1638,75
20230801,113000,217566852,1638,1638,1638,1638,0
20230801,112900,217566852,1638,1638,1638,1638,32
20230801,112800,217514436,1638,1633,1638,1633,1001
20230801,112700,215875861,1638,1638,1638,1638,0
20230801,112600,215875861,1638,1638,1638,1638,0
20230801,112500,215875861,1638,1638,1638,1638,0
20230801,112400,215875861,1638,1638,1638,1638,0
20230801,112300,215875861,1638,1626,1638,1624,360
20230801,112200,215290249,1626,1628,1628,1626,300
20230801,112100,214802411,1628,1628,1628,1628,0
20230801,112000,214802411,1628,1626,1628,1626,967
20230801,111900,213229029,1626,1629,1629,1626,125
20230801,111800,213025613,1630,1630,1630,1630,0
20230801,111700,213025613,1630,1632,1632,1630,51
20230801,111600,212942401,1637,1633,1637,1633,36
20230801,111500,212883513,1633,1633,1633,1633,10
20230801,111400,212867183,1638,1634,1638,1634,33
20230801,111300,212813257,1637,1637,1637,1637,0
20230801,111200,212813257,1637,1631,1637,1631,56
20230801,111100,212721885,1637,1633,1637,1633,776
20230801,111000,211452062,1636,1633,1636,1633,89
20230801,110900,211306584,1632,1632,1632,1632,21
20230801,110800,211272312,1632,1632,1632,1632,0
20230801,110700,211272312,1632,1632,1632,1632,1
20230801,110600,211270680,1632,1632,1632,1632,1
20230801,110500,211269048,1632,1632,1632,1632,130
20230801,110400,211056888,1632,1632,1632,1632,0
20230801,110300,211056888,1632,1632,1632,1632,0
20230801,110200,211056888,1632,1632,1632,1624,45
20230801,110100,210983711,1632,1632,1632,1632,1
20230801,110000,210982079,1632,1631,1632,1631,10
20230801,105900,210965764,1623,1623,1623,1623,1
20230801,105800,210964141,1621,1621,1621,1621,0
20230801,105700,210964141,1621,1621,1621,1621,1
20230801,105600,210962520,1621,1621,1621,1621,0
20230801,105500,210962520,1621,1621,1621,1621,0
20230801,105400,210962520,1621,1633,1633,1621,6
20230801,105300,210952734,1636,1636,1636,1636,0
20230801,105200,210952734,1636,1636,1636,1636,0
20230801,105100,210952734,1636,1636,1636,1636,0
20230801,105000,210952734,1636,1636,1636,1636,0
20230801,104900,210952734,1636,1636,1636,1636,10
20230801,104800,210936374,1636,1636,1636,1636,0
20230801,104700,210936374,1636,1636,1636,1636,1
20230801,104600,210934738,1638,1638,1638,1638,0
20230801,104500,210934738,1638,1638,1638,1638,13
20230801,104400,210913444,1613,1637,1640,1613,6050
20230801,104300,201116117,1637,1637,1637,1637,551
20230801,104200,200214130,1637,1633,1637,1633,79
20230801,104100,200084815,1637,1637,1637,1637,13
20230801,104000,200063534,1634,1634,1634,1634,53
20230801,103900,199976932,1634,1637,1637,1634,52
20230801,103800,199891961,1634,1634,1634,1634,1186
20230801,103700,197954037,1634,1634,1634,1634,3
20230801,103600,197949135,1634,1632,1634,1632,157
20230801,103500,197692799,1632,1631,1632,1631,995
20230801,103400,196068999,1632,1631,1632,1631,250
20230801,103300,195661142,1628,1628,1631,1627,1261
20230801,103200,193608774,1630,1628,1631,1627,732
20230801,103100,192417196,1628,1628,1628,1628,14
20230801,103000,192394404,1628,1627,1628,1627,26
20230801,102900,192352096,1627,1627,1627,1627,2286
20230801,102800,188632774,1627,1620,1627,1620,912
20230801,102700,187155243,1620,1620,1620,1620,506
20230801,102600,186335523,1620,1627,1627,1620,4625
20230801,102500,178838993,1628,1628,1628,1628,5
20230801,102400,178830853,1620,1620,1620,1620,71
20230801,102300,178715833,1620,1620,1620,1620,0
20230801,102200,178715833,1620,1620,1620,1620,4
20230801,102100,178709353,1615,1615,1615,1615,741
20230801,102000,177512638,1620,1620,1620,1620,1
20230801,101900,177511018,1615,1615,1615,1615,0
20230801,101800,177511018,1615,1615,1615,1615,0
20230801,101700,177511018,1615,1615,1615,1615,31
20230801,101600,177460953,1615,1615,1615,1615,6894
20230801,101500,166327143,1615,1618,1618,1615,680
20230801,101400,165228046,1619,1620,1620,1619,238
20230801,101300,164842707,1620,1623,1623,1620,1835
20230801,101200,161868374,1623,1624,1624,1623,63
20230801,101100,161766065,1627,1627,1627,1627,0
20230801,101000,161766065,1627,1627,1627,1627,0
20230801,100900,161766065,1627,1627,1627,1627,0
20230801,100800,161766065,1627,1627,1627,1627,119
20230801,100700,161572452,1627,1627,1627,1627,22
20230801,100600,161536658,1630,1630,1630,1630,0
20230801,100500,161536658,1630,1630,1630,1630,18
20230801,100400,161507318,1631,1631,1631,1631,1
20230801,100300,161505687,1631,1629,1631,1624,36
20230801,100200,161447099,1629,1629,1629,1629,416
20230801,100100,160769435,1622,1629,1629,1622,242
20230801,100000,160375357,1631,1631,1631,1631,2
20230801,095900,160372095,1632,1632,1632,1632,1
20230801,095800,160370463,1631,1629,1631,1629,2849
20230801,095700,155725961,1629,1622,1629,1622,2486
20230801,095600,151680630,1622,1625,1625,1622,506
20230801,095500,150859658,1626,1623,1626,1623,47
20230801,095400,150783272,1624,1624,1624,1623,21
20230801,095300,150749180,1625,1626,1626,1625,2
20230801,095200,150745929,1627,1625,1627,1623,175
20230801,095100,150461322,1625,1627,1627,1625,230
20230801,095000,150087244,1627,1623,1627,1623,1116
20230801,094900,148275972,1627,1625,1627,1625,190
20230801,094800,147966994,1625,1625,1625,1625,569
20230801,094700,147042369,1625,1622,1625,1615,1497
20230801,094600,144618724,1624,1623,1624,1623,1200
20230801,094500,142670789,1623,1623,1623,1623,0
20230801,094400,142670789,1623,1623,1623,1623,300
20230801,094300,142183889,1623,1623,1623,1623,1
20230801,094200,142182266,1623,1622,1623,1622,2
20230801,094100,142179021,1622,1622,1622,1622,5
20230801,094000,142170911,1622,1622,1622,1622,59
20230801,093900,142075213,1622,1620,1622,1620,40
20230801,093800,142010375,1622,1617,1622,1617,1119
20230801,093700,140198014,1621,1621,1621,1615,1454
20230801,093600,137842880,1621,1621,1621,1621,1
20230801,093500,137841259,1621,1616,1621,1615,501
20230801,093400,137032135,1621,1616,1621,1615,402
20230801,093300,136382693,1621,1616,1621,1615,101
20230801,093200,136219570,1616,1623,1623,1616,4
20230801,093100,136213099,1615,1619,1619,1615,1501
20230801,093000,133788523,1623,1623,1623,1623,1505
20230801,092900,131345908,1623,1623,1623,1615,8810
20230801,092800,117117082,1620,1623,1623,1620,736
20230801,092700,115923417,1624,1622,1624,1622,688
20230801,092600,114807469,1623,1624,1624,1623,1554
20230801,092500,112285292,1624,1623,1624,1623,54
20230801,092400,112197626,1622,1622,1624,1622,3
20230801,092300,112192758,1624,1624,1624,1624,15
20230801,092200,112168398,1624,1624,1624,1624,1
20230801,092100,112166774,1624,1620,1624,1619,1283
20230801,092000,110089310,1620,1620,1620,1620,0
20230801,091900,110089310,1620,1615,1620,1615,1511
20230801,091800,107649035,1615,1620,1620,1615,149
20230801,091700,107408164,1627,1626,1627,1626,171
20230801,091600,107130027,1627,1627,1627,1627,0
20230801,091500,107130027,1627,1627,1627,1627,139
20230801,091400,106903874,1627,1627,1627,1627,51
20230801,091300,106820897,1615,1626,1628,1614,3581
20230801,091200,101027122,1628,1619,1628,1585,17882
20230801,091100,72458921,1619,1612,1619,1611,2624
20230801,091000,68230289,1611,1614,1614,1611,5050
20230801,090900,60085312,1614,1625,1625,1613,2131
20230801,090800,56634510,1626,1629,1629,1626,12
20230801,090700,56614978,1631,1634,1634,1631,48
20230801,090600,56536567,1634,1628,1634,1620,3148
20230801,090500,51427573,1621,1637,1637,1621,149
20230801,090400,51185312,1621,1630,1639,1621,6481
20230801,090300,40656150,1640,1628,1642,1625,1003
20230801,090200,39011573,1627,1645,1645,1625,6649
20230801,090100,28179740,1640,1662,1662,1640,12069
20230801,090000,8337718,1663,1644,1665,1644,5029