KissMeData/007720/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184700,54993844,650,650,650,650,1036
20230802,184600,54993844,650,650,650,650,0
20230802,184500,54993844,650,650,650,650,0
20230802,184400,54993844,650,650,650,650,0
20230802,184300,54993844,650,650,650,650,0
20230802,184200,54993844,650,650,650,650,0
20230802,184100,54993844,650,650,650,650,0
20230802,184000,54993844,650,650,650,650,0
20230802,183900,54993844,650,650,650,650,0
20230802,183800,54993844,650,650,650,650,0
20230802,183700,54993844,650,650,650,650,0
20230802,183600,54993844,650,650,650,650,0
20230802,183500,54993844,650,650,650,650,0
20230802,183400,54993844,650,650,650,650,0
20230802,183300,54993844,650,650,650,650,0
20230802,183200,54993844,650,650,650,650,0
20230802,183100,54993844,650,650,650,650,0
20230802,183000,54993844,650,650,650,650,0
20230802,182900,54993844,650,650,650,650,0
20230802,182800,54993844,650,650,650,650,0
20230802,182700,54993844,650,650,650,650,0
20230802,182600,54993844,650,650,650,650,0
20230802,182500,54993844,650,650,650,650,0
20230802,182400,54993844,650,650,650,650,0
20230802,182300,54993844,650,650,650,650,0
20230802,182200,54993844,650,650,650,650,0
20230802,182100,54993844,650,650,650,650,0
20230802,182000,54993844,650,650,650,650,0
20230802,181900,54993844,650,650,650,650,0
20230802,181800,54993844,650,650,650,650,0
20230802,181700,54993844,650,650,650,650,1036
20230802,181600,54993844,650,650,650,650,0
20230802,181500,54993844,650,650,650,650,0
20230802,181400,54993844,650,650,650,650,0
20230802,181300,54993844,650,650,650,650,0
20230802,181200,54993844,650,650,650,650,0
20230802,181100,54993844,650,650,650,650,0
20230802,181000,54993844,650,650,650,650,0
20230802,180900,54993844,650,650,650,650,0
20230802,180800,54993844,650,650,650,650,0
20230802,180700,54993844,650,650,650,650,0
20230802,180600,54993844,650,650,650,650,0
20230802,180500,54993844,650,650,650,650,0
20230802,180400,54993844,650,650,650,650,0
20230802,180300,54993844,650,650,650,650,0
20230802,180200,54993844,650,650,650,650,0
20230802,180100,54993844,650,650,650,650,0
20230802,180000,54993844,650,650,650,650,0
20230802,175900,54993844,650,650,650,650,0
20230802,175800,54993844,650,650,650,650,0
20230802,175700,54993844,650,650,650,650,0
20230802,175600,54993844,650,650,650,650,0
20230802,175500,54993844,650,650,650,650,0
20230802,175400,54993844,650,650,650,650,0
20230802,175300,54993844,650,650,650,650,0
20230802,175200,54993844,650,650,650,650,0
20230802,175100,54993844,650,650,650,650,0
20230802,175000,54993844,650,650,650,650,0
20230802,174900,54993844,650,650,650,650,0
20230802,174800,54993844,650,650,650,650,0
20230802,174700,54993844,650,650,650,650,1036
20230802,174600,54993844,650,650,650,650,0
20230802,174500,54993844,650,650,650,650,0
20230802,174400,54993844,650,650,650,650,0
20230802,174300,54993844,650,650,650,650,0
20230802,174200,54993844,650,650,650,650,0
20230802,174100,54993844,650,650,650,650,0
20230802,174000,54993844,650,650,650,650,0
20230802,173900,54993844,650,650,650,650,0
20230802,173800,54993844,650,650,650,650,0
20230802,173700,54993844,650,650,650,650,0
20230802,173600,54993844,650,650,650,650,0
20230802,173500,54993844,650,650,650,650,0
20230802,173400,54993844,650,650,650,650,0
20230802,173300,54993844,650,650,650,650,0
20230802,173200,54993844,650,650,650,650,0
20230802,173100,54993844,650,650,650,650,0
20230802,173000,54993844,650,650,650,650,0
20230802,172900,54993844,650,650,650,650,0
20230802,172800,54993844,650,650,650,650,0
20230802,172700,54993844,650,650,650,650,0
20230802,172600,54993844,650,650,650,650,0
20230802,172500,54993844,650,650,650,650,0
20230802,172400,54993844,650,650,650,650,0
20230802,172300,54993844,650,650,650,650,0
20230802,172200,54993844,650,650,650,650,0
20230802,172100,54993844,650,650,650,650,0
20230802,172000,54993844,650,650,650,650,0
20230802,171900,54993844,650,650,650,650,0
20230802,171800,54993844,650,650,650,650,0
20230802,171700,54993844,650,650,650,650,1036
20230802,171600,54993844,650,650,650,650,0
20230802,171500,54993844,650,650,650,650,0
20230802,171400,54993844,650,650,650,650,0
20230802,171300,54993844,650,650,650,650,0
20230802,171200,54993844,650,650,650,650,0
20230802,171100,54993844,650,650,650,650,0
20230802,171000,54993844,650,650,650,650,0
20230802,170900,54993844,650,650,650,650,0
20230802,170800,54993844,650,650,650,650,0
20230802,170700,54993844,650,650,650,650,0
20230802,170600,54993844,650,650,650,650,0
20230802,170500,54993844,650,650,650,650,0
20230802,170400,54993844,650,650,650,650,0
20230802,170300,54993844,650,650,650,650,0
20230802,170200,54993844,650,650,650,650,0
20230802,170100,54993844,650,650,650,650,0
20230802,170000,54993844,650,650,650,650,0
20230802,165900,54993844,650,650,650,650,0
20230802,165800,54993844,650,650,650,650,0
20230802,165700,54993844,650,650,650,650,0
20230802,165600,54993844,650,650,650,650,0
20230802,165500,54993844,650,650,650,650,0
20230802,165400,54993844,650,650,650,650,0
20230802,165300,54993844,650,650,650,650,0
20230802,165200,54993844,650,650,650,650,0
20230802,165100,54993844,650,650,650,650,0
20230802,165000,54993844,650,650,650,650,0
20230802,164900,54993844,650,650,650,650,0
20230802,164800,54993844,650,650,650,650,0
20230802,164700,54993844,650,650,650,650,1036
20230802,164600,54993844,650,650,650,650,0
20230802,164500,54993844,650,650,650,650,0
20230802,164400,54993844,650,650,650,650,0
20230802,164300,54993844,650,650,650,650,0
20230802,164200,54993844,650,650,650,650,0
20230802,164100,54993844,650,650,650,650,0
20230802,164000,54993844,650,650,650,650,0
20230802,163900,54993844,650,650,650,650,0
20230802,163800,54993844,650,650,650,650,0
20230802,163700,54993844,650,650,650,650,0
20230802,163600,54993844,650,650,650,650,0
20230802,163500,54993844,650,650,650,650,0
20230802,163400,54993844,650,650,650,650,0
20230802,163300,54993844,650,650,650,650,0
20230802,163200,54993844,650,650,650,650,0
20230802,163100,54993844,650,650,650,650,0
20230802,163000,54993844,650,650,650,650,0
20230802,162900,54993844,650,650,650,650,0
20230802,162800,54993844,650,650,650,650,0
20230802,162700,54993844,650,650,650,650,0
20230802,162600,54993844,650,650,650,650,0
20230802,162500,54993844,650,650,650,650,0
20230802,162400,54993844,650,650,650,650,0
20230802,162300,54993844,650,650,650,650,0
20230802,162200,54993844,650,650,650,650,0
20230802,162100,54993844,650,650,650,650,0
20230802,162000,54993844,650,650,650,650,0
20230802,161900,54993844,650,650,650,650,0
20230802,161800,54993844,650,650,650,650,0
20230802,161700,54993844,650,650,650,650,1036
20230802,161600,54993844,650,650,650,650,0
20230802,161500,54993844,650,650,650,650,0
20230802,161400,54993844,650,650,650,650,0
20230802,161300,54993844,650,650,650,650,0
20230802,161200,54993844,650,650,650,650,0
20230802,161100,54993844,650,650,650,650,0
20230802,161000,54993844,650,650,650,650,0
20230802,160900,54993844,650,650,650,650,0
20230802,160800,54993844,650,650,650,650,0
20230802,160700,54993844,650,650,650,650,0
20230802,160600,54993844,650,650,650,650,0
20230802,160500,54993844,650,650,650,650,0
20230802,160400,54993844,650,650,650,650,0
20230802,160300,54993844,650,650,650,650,0
20230802,160200,54993844,650,650,650,650,0
20230802,160100,54993844,650,650,650,650,0
20230802,160000,54993844,650,650,650,650,0
20230802,155900,54993844,650,650,650,650,0
20230802,155800,54993844,650,650,650,650,0
20230802,155700,54993844,650,650,650,650,0
20230802,155600,54993844,650,650,650,650,0
20230802,155500,54993844,650,650,650,650,0
20230802,155400,54993844,650,650,650,650,0
20230802,155300,54993844,650,650,650,650,0
20230802,155200,54993844,650,650,650,650,0
20230802,155100,54993844,650,650,650,650,0
20230802,155000,54993844,650,650,650,650,0
20230802,154900,54993844,650,650,650,650,0
20230802,154800,54993844,650,650,650,650,0
20230802,154700,54993844,650,650,650,650,1036
20230802,154600,54993844,650,650,650,650,0
20230802,154500,54993844,650,650,650,650,0
20230802,154400,54993844,650,650,650,650,0
20230802,154300,54993844,650,650,650,650,0
20230802,154200,54993844,650,650,650,650,0
20230802,154100,54993844,650,650,650,650,0
20230802,154000,54993844,650,650,650,650,0
20230802,153900,54993844,650,650,650,650,0
20230802,153800,54993844,650,650,650,650,0
20230802,153700,54993844,650,650,650,650,0
20230802,153600,54993844,650,650,650,650,0
20230802,153500,54993844,650,650,650,650,0
20230802,153400,54993844,650,650,650,650,0
20230802,153300,54993844,650,650,650,650,0
20230802,153200,54993844,650,650,650,650,0
20230802,153100,54993844,650,650,650,650,0
20230802,153000,54993844,650,650,650,650,1036
20230802,152900,54320444,650,650,650,650,0
20230802,152800,54320444,650,650,650,650,0
20230802,152700,54320444,650,650,650,650,0
20230802,152600,54320444,650,650,650,650,0
20230802,152500,54320444,650,650,650,650,0
20230802,152400,54320444,650,650,650,650,0
20230802,152300,54320444,650,650,650,650,0
20230802,152200,54320444,650,650,650,650,0
20230802,152100,54320444,650,650,650,650,0
20230802,152000,54320444,650,650,650,650,0
20230802,151900,54320444,650,650,650,650,21
20230802,151800,54306794,650,650,650,650,0
20230802,151700,54306794,650,650,650,650,0
20230802,151600,54306794,650,650,650,650,218
20230802,151500,54165094,651,651,651,651,0
20230802,151400,54165094,651,651,651,651,0
20230802,151300,54165094,651,651,651,651,0
20230802,151200,54165094,651,651,651,651,0
20230802,151100,54165094,651,651,651,651,0
20230802,151000,54165094,651,651,651,651,0
20230802,150900,54165094,651,651,651,651,0
20230802,150800,54165094,651,651,651,651,0
20230802,150700,54165094,651,651,651,651,0
20230802,150600,54165094,651,651,651,651,0
20230802,150500,54165094,651,651,651,651,0
20230802,150400,54165094,651,651,651,651,0
20230802,150300,54165094,651,651,651,651,180
20230802,150200,54047914,651,651,651,651,0
20230802,150100,54047914,651,651,651,651,0
20230802,150000,54047914,651,651,651,651,0
20230802,145900,54047914,651,651,651,651,0
20230802,145800,54047914,651,651,651,651,0
20230802,145700,54047914,651,651,651,651,0
20230802,145600,54047914,651,651,651,651,0
20230802,145500,54047914,651,651,651,651,0
20230802,145400,54047914,651,651,651,651,0
20230802,145300,54047914,651,651,651,651,0
20230802,145200,54047914,651,651,651,651,0
20230802,145100,54047914,651,651,651,651,0
20230802,145000,54047914,651,651,651,651,0
20230802,144900,54047914,651,651,651,651,0
20230802,144800,54047914,651,651,651,651,0
20230802,144700,54047914,651,651,651,651,0
20230802,144600,54047914,651,648,651,648,5422
20230802,144500,50534455,648,648,648,648,0
20230802,144400,50534455,648,648,648,648,1
20230802,144300,50533807,647,647,647,647,0
20230802,144200,50533807,647,647,647,647,0
20230802,144100,50533807,647,647,647,647,0
20230802,144000,50533807,647,647,647,647,0
20230802,143900,50533807,647,647,647,647,981
20230802,143800,49899100,648,648,648,648,100
20230802,143700,49834300,648,648,648,648,100
20230802,143600,49769500,648,648,648,648,0
20230802,143500,49769500,648,648,648,648,0
20230802,143400,49769500,648,648,648,648,0
20230802,143300,49769500,648,648,648,648,0
20230802,143200,49769500,648,648,648,648,0
20230802,143100,49769500,648,648,648,648,0
20230802,143000,49769500,648,648,648,648,1
20230802,142900,49768852,648,648,648,648,1
20230802,142800,49768204,646,646,646,646,116
20230802,142700,49693268,646,646,646,646,0
20230802,142600,49693268,646,646,646,646,97
20230802,142500,49630606,646,646,646,646,30
20230802,142400,49611226,646,646,646,646,0
20230802,142300,49611226,646,646,646,646,250
20230802,142200,49449726,647,648,648,647,151
20230802,142100,49352008,648,648,648,648,126
20230802,142000,49270360,649,649,649,649,1
20230802,141900,49269711,649,649,649,649,3441
20230802,141800,47036502,649,649,649,649,0
20230802,141700,47036502,649,649,649,649,0
20230802,141600,47036502,649,650,650,649,6
20230802,141500,47032603,650,650,650,650,10
20230802,141400,47026103,650,650,650,650,0
20230802,141300,47026103,650,650,650,650,12
20230802,141200,47018303,650,650,650,650,0
20230802,141100,47018303,650,650,650,650,0
20230802,141000,47018303,650,650,650,650,0
20230802,140900,47018303,650,650,650,650,973
20230802,140800,46385853,650,650,650,650,0
20230802,140700,46385853,650,650,650,650,1000
20230802,140600,45735853,650,650,650,650,0
20230802,140500,45735853,650,650,650,650,0
20230802,140400,45735853,650,650,650,650,0
20230802,140300,45735853,650,650,650,650,0
20230802,140200,45735853,650,650,650,650,78
20230802,140100,45685153,649,649,649,649,3000
20230802,140000,43738153,650,650,650,650,0
20230802,135900,43738153,650,650,650,650,0
20230802,135800,43738153,650,650,650,650,1
20230802,135700,43737503,650,650,650,650,1
20230802,135600,43736853,651,651,651,651,0
20230802,135500,43736853,651,651,651,651,0
20230802,135400,43736853,651,651,651,651,0
20230802,135300,43736853,651,651,651,651,0
20230802,135200,43736853,651,651,651,651,0
20230802,135100,43736853,651,651,651,651,163
20230802,135000,43630740,651,649,651,649,297
20230802,134900,43437985,649,649,649,649,0
20230802,134800,43437985,649,649,649,649,500
20230802,134700,43113485,649,649,649,649,0
20230802,134600,43113485,649,649,649,649,0
20230802,134500,43113485,649,649,649,649,0
20230802,134400,43113485,649,649,649,649,0
20230802,134300,43113485,649,649,649,649,10
20230802,134200,43106995,649,649,649,649,194
20230802,134100,42981089,650,650,650,650,0
20230802,134000,42981089,650,651,651,650,1869
20230802,133900,41765865,651,651,651,651,0
20230802,133800,41765865,651,651,651,651,0
20230802,133700,41765865,651,651,651,651,0
20230802,133600,41765865,651,651,651,651,0
20230802,133500,41765865,651,651,651,651,1
20230802,133400,41765214,651,651,651,651,0
20230802,133300,41765214,651,651,651,651,0
20230802,133200,41765214,651,651,651,651,0
20230802,133100,41765214,651,651,651,651,0
20230802,133000,41765214,651,651,651,651,0
20230802,132900,41765214,651,651,651,651,0
20230802,132800,41765214,651,651,651,651,89
20230802,132700,41707275,651,651,651,651,10
20230802,132600,41700765,651,651,651,651,10
20230802,132500,41694255,651,651,651,651,0
20230802,132400,41694255,651,651,651,651,0
20230802,132300,41694255,651,651,651,651,0
20230802,132200,41694255,651,651,651,651,0
20230802,132100,41694255,651,651,651,651,1
20230802,132000,41693604,650,650,650,650,0
20230802,131900,41693604,650,650,650,650,4000
20230802,131800,39093604,650,650,650,650,0
20230802,131700,39093604,650,650,650,650,0
20230802,131600,39093604,650,650,650,650,0
20230802,131500,39093604,650,650,650,650,0
20230802,131400,39093604,650,650,650,650,0
20230802,131300,39093604,650,650,650,650,110
20230802,131200,39022104,650,650,650,650,0
20230802,131100,39022104,650,651,651,650,3000
20230802,131000,37071951,651,651,651,651,0
20230802,130900,37071951,651,651,651,651,1347
20230802,130800,36195054,651,651,651,651,0
20230802,130700,36195054,651,651,651,651,0
20230802,130600,36195054,651,651,651,651,153
20230802,130500,36095451,651,651,651,651,1500
20230802,130400,35118951,652,652,652,652,0
20230802,130300,35118951,652,652,652,652,150
20230802,130200,35021151,651,651,651,651,0
20230802,130100,35021151,651,651,651,651,0
20230802,130000,35021151,651,651,651,651,0
20230802,125900,35021151,651,651,651,651,0
20230802,125800,35021151,651,651,651,651,0
20230802,125700,35021151,651,651,651,651,0
20230802,125600,35021151,651,651,651,651,0
20230802,125500,35021151,651,651,651,651,0
20230802,125400,35021151,651,651,651,651,0
20230802,125300,35021151,651,651,651,651,1
20230802,125200,35020500,650,650,650,650,0
20230802,125100,35020500,650,650,650,650,0
20230802,125000,35020500,650,650,650,650,0
20230802,124900,35020500,650,650,650,650,1664
20230802,124800,33938900,650,650,650,650,0
20230802,124700,33938900,650,650,650,650,10
20230802,124600,33932400,650,650,650,650,20
20230802,124500,33919400,650,650,650,650,0
20230802,124400,33919400,650,650,650,650,0
20230802,124300,33919400,650,650,650,650,0
20230802,124200,33919400,650,650,650,650,0
20230802,124100,33919400,650,650,650,650,0
20230802,124000,33919400,650,650,650,650,0
20230802,123900,33919400,650,650,650,650,0
20230802,123800,33919400,650,650,650,650,0
20230802,123700,33919400,650,650,650,650,0
20230802,123600,33919400,650,650,650,650,0
20230802,123500,33919400,650,650,650,650,0
20230802,123400,33919400,650,650,650,650,0
20230802,123300,33919400,650,650,650,650,195
20230802,123200,33792650,651,651,651,651,0
20230802,123100,33792650,651,651,651,651,0
20230802,123000,33792650,651,651,651,651,0
20230802,122900,33792650,651,651,651,651,0
20230802,122800,33792650,651,651,651,651,10
20230802,122700,33786140,652,652,652,652,0
20230802,122600,33786140,652,652,652,652,10
20230802,122500,33779620,652,652,652,652,0
20230802,122400,33779620,652,652,652,652,0
20230802,122300,33779620,652,652,652,652,0
20230802,122200,33779620,652,652,652,652,0
20230802,122100,33779620,652,652,652,652,0
20230802,122000,33779620,652,652,652,652,0
20230802,121900,33779620,652,652,652,652,1
20230802,121800,33778968,652,652,652,652,0
20230802,121700,33778968,652,652,652,652,0
20230802,121600,33778968,652,652,652,652,0
20230802,121500,33778968,652,652,652,652,0
20230802,121400,33778968,652,652,652,652,0
20230802,121300,33778968,652,652,652,652,0
20230802,121200,33778968,652,652,652,652,0
20230802,121100,33778968,652,652,652,652,0
20230802,121000,33778968,652,652,652,652,0
20230802,120900,33778968,652,652,652,652,0
20230802,120800,33778968,652,652,652,652,0
20230802,120700,33778968,652,652,652,652,0
20230802,120600,33778968,652,652,652,652,0
20230802,120500,33778968,652,652,652,652,0
20230802,120400,33778968,652,652,652,652,0
20230802,120300,33778968,652,652,652,652,0
20230802,120200,33778968,652,652,652,652,0
20230802,120100,33778968,652,652,652,652,0
20230802,120000,33778968,652,652,652,652,2
20230802,115900,33777664,650,650,650,650,0
20230802,115800,33777664,650,650,650,650,36
20230802,115700,33754264,652,652,652,652,0
20230802,115600,33754264,652,652,652,652,10
20230802,115500,33747744,652,652,652,652,0
20230802,115400,33747744,652,652,652,652,9
20230802,115300,33741876,652,652,652,652,0
20230802,115200,33741876,652,652,652,652,0
20230802,115100,33741876,652,652,652,652,600
20230802,115000,33350676,652,652,652,652,0
20230802,114900,33350676,652,652,652,652,0
20230802,114800,33350676,652,652,652,652,0
20230802,114700,33350676,652,652,652,652,1
20230802,114600,33350024,649,649,649,649,0
20230802,114500,33350024,649,642,649,642,2
20230802,114400,33348733,645,647,647,645,4500
20230802,114300,30442731,646,646,646,646,263
20230802,114200,30272833,645,645,645,645,0
20230802,114100,30272833,645,645,645,645,0
20230802,114000,30272833,645,645,645,645,0
20230802,113900,30272833,645,647,647,645,2850
20230802,113800,28433697,646,651,651,646,3111
20230802,113700,26411594,650,650,650,650,0
20230802,113600,26411594,650,650,650,650,0
20230802,113500,26411594,650,652,652,650,2783
20230802,113400,24602359,652,652,652,652,187
20230802,113300,24480435,653,653,653,653,69
20230802,113200,24435378,655,655,655,655,0
20230802,113100,24435378,655,655,655,655,0
20230802,113000,24435378,655,655,655,655,0
20230802,112900,24435378,655,655,655,655,0
20230802,112800,24435378,655,655,655,655,0
20230802,112700,24435378,655,655,655,655,0
20230802,112600,24435378,655,655,655,655,9
20230802,112500,24429483,657,657,657,657,0
20230802,112400,24429483,657,657,657,657,0
20230802,112300,24429483,657,657,657,657,0
20230802,112200,24429483,657,657,657,657,0
20230802,112100,24429483,657,657,657,657,0
20230802,112000,24429483,657,657,657,657,0
20230802,111900,24429483,657,657,657,657,0
20230802,111800,24429483,657,657,657,657,0
20230802,111700,24429483,657,657,657,657,0
20230802,111600,24429483,657,657,657,657,0
20230802,111500,24429483,657,657,657,657,0
20230802,111400,24429483,657,657,657,657,0
20230802,111300,24429483,657,657,657,657,1
20230802,111200,24428826,652,652,652,652,0
20230802,111100,24428826,652,652,652,652,0
20230802,111000,24428826,652,654,654,652,6060
20230802,110900,20476316,654,654,654,654,40
20230802,110800,20450156,654,654,654,654,0
20230802,110700,20450156,654,654,654,654,0
20230802,110600,20450156,654,654,654,654,0
20230802,110500,20450156,654,654,654,654,0
20230802,110400,20450156,654,654,654,654,0
20230802,110300,20450156,654,654,654,654,0
20230802,110200,20450156,654,654,654,654,0
20230802,110100,20450156,654,654,654,654,50
20230802,110000,20417456,654,654,654,654,0
20230802,105900,20417456,654,654,654,654,57
20230802,105800,20380178,654,654,654,654,1
20230802,105700,20379524,654,655,655,654,2048
20230802,105600,19038108,658,658,658,658,0
20230802,105500,19038108,658,658,658,658,0
20230802,105400,19038108,658,658,658,658,0
20230802,105300,19038108,658,658,658,658,193
20230802,105200,18911114,658,658,658,658,0
20230802,105100,18911114,658,658,658,658,3500
20230802,105000,16608114,659,659,659,659,700
20230802,104900,16146814,659,659,659,659,60
20230802,104800,16107274,659,659,659,659,110
20230802,104700,16034784,659,659,659,659,143
20230802,104600,15940547,659,659,659,659,0
20230802,104500,15940547,659,659,659,659,0
20230802,104400,15940547,659,659,659,659,0
20230802,104300,15940547,659,659,659,659,0
20230802,104200,15940547,659,659,659,659,0
20230802,104100,15940547,659,659,659,659,0
20230802,104000,15940547,659,659,659,659,0
20230802,103900,15940547,659,659,659,659,10
20230802,103800,15933957,659,659,659,659,0
20230802,103700,15933957,659,659,659,659,0
20230802,103600,15933957,659,659,659,659,13
20230802,103500,15925390,659,659,659,659,2000
20230802,103400,14607390,659,659,659,659,0
20230802,103300,14607390,659,659,659,659,6
20230802,103200,14603436,659,659,659,659,0
20230802,103100,14603436,659,659,659,659,1
20230802,103000,14602777,659,659,659,659,0
20230802,102900,14602777,659,659,659,659,0
20230802,102800,14602777,659,659,659,659,758
20230802,102700,14103255,659,659,659,659,1
20230802,102600,14102596,658,658,658,658,200
20230802,102500,13970996,659,659,659,659,0
20230802,102400,13970996,659,657,659,657,12
20230802,102300,13963090,659,659,659,659,0
20230802,102200,13963090,659,659,659,659,0
20230802,102100,13963090,659,659,659,659,0
20230802,102000,13963090,659,659,659,659,0
20230802,101900,13963090,659,659,659,659,1220
20230802,101800,13159110,658,658,658,658,200
20230802,101700,13027510,655,655,655,655,5966
20230802,101600,9119780,655,655,655,655,4228
20230802,101500,6350440,655,655,655,655,0
20230802,101400,6350440,655,655,655,655,0
20230802,101300,6350440,655,655,655,655,1
20230802,101200,6349785,655,655,655,655,0
20230802,101100,6349785,655,655,655,655,0
20230802,101000,6349785,655,655,655,655,0
20230802,100900,6349785,655,655,655,655,0
20230802,100800,6349785,655,655,655,655,1
20230802,100700,6349130,654,654,654,654,0
20230802,100600,6349130,654,654,654,654,0
20230802,100500,6349130,654,654,654,654,0
20230802,100400,6349130,654,654,654,654,30
20230802,100300,6329510,655,655,655,655,32
20230802,100200,6308550,653,653,653,653,0
20230802,100100,6308550,653,653,653,653,0
20230802,100000,6308550,653,653,653,653,0
20230802,095900,6308550,653,653,653,653,0
20230802,095800,6308550,653,653,653,653,0
20230802,095700,6308550,653,653,653,653,0
20230802,095600,6308550,653,653,653,653,0
20230802,095500,6308550,653,654,654,653,506
20230802,095400,5978127,655,655,655,655,0
20230802,095300,5978127,655,655,655,655,0
20230802,095200,5978127,655,655,655,655,0
20230802,095100,5978127,655,655,655,655,0
20230802,095000,5978127,655,655,655,655,120
20230802,094900,5899527,655,655,655,655,40
20230802,094800,5873327,655,655,655,655,11
20230802,094700,5866122,655,655,655,655,50
20230802,094600,5833372,655,655,655,655,0
20230802,094500,5833372,655,655,655,655,0
20230802,094400,5833372,655,655,655,655,0
20230802,094300,5833372,655,655,655,655,0
20230802,094200,5833372,655,655,655,655,0
20230802,094100,5833372,655,655,655,655,0
20230802,094000,5833372,655,655,655,655,0
20230802,093900,5833372,655,655,655,655,106
20230802,093800,5763942,655,655,655,655,0
20230802,093700,5763942,655,655,655,655,2
20230802,093600,5762632,655,655,655,655,0
20230802,093500,5762632,655,655,655,655,52
20230802,093400,5728572,653,653,653,653,478
20230802,093300,5416438,653,653,653,653,55
20230802,093200,5380523,653,653,653,653,765
20230802,093100,4880978,653,653,653,653,8
20230802,093000,4875754,654,655,655,654,72
20230802,092900,4828661,655,655,655,655,0
20230802,092800,4828661,655,655,655,655,0
20230802,092700,4828661,655,656,656,655,588
20230802,092600,4443463,655,655,655,655,789
20230802,092500,3926668,655,655,655,655,88
20230802,092400,3869028,655,655,655,655,0
20230802,092300,3869028,655,655,655,655,123
20230802,092200,3788463,656,656,656,656,98
20230802,092100,3724175,658,658,658,658,80
20230802,092000,3671535,658,659,659,658,1065
20230802,091900,2970764,659,659,659,659,73
20230802,091800,2922657,659,659,660,659,22
20230802,091700,2908140,658,657,658,657,1009
20230802,091600,2244227,657,657,657,657,11
20230802,091500,2237000,655,655,655,655,0
20230802,091400,2237000,655,655,655,655,0
20230802,091300,2237000,655,655,655,655,0
20230802,091200,2237000,655,655,655,655,1541
20230802,091100,1227645,655,655,655,655,0
20230802,091000,1227645,655,655,655,655,0
20230802,090900,1227645,655,655,655,655,772
20230802,090800,721985,655,655,655,655,0
20230802,090700,721985,655,655,655,655,0
20230802,090600,721985,655,655,655,655,1
20230802,090500,721330,655,654,655,654,100
20230802,090400,655850,650,650,650,650,0
20230802,090300,655850,650,650,650,650,1000
20230802,090200,5850,650,650,650,650,0
20230802,090100,5850,650,650,650,650,0
20230802,090000,5850,650,650,650,650,9