KissMeData/005740/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184300,112320330,5670,5670,5670,5670,36
20230802,184200,112320330,5670,5670,5670,5670,0
20230802,184100,112320330,5670,5670,5670,5670,0
20230802,184000,112320330,5670,5670,5670,5670,0
20230802,183900,112320330,5670,5670,5670,5670,0
20230802,183800,112320330,5670,5670,5670,5670,0
20230802,183700,112320330,5670,5670,5670,5670,0
20230802,183600,112320330,5670,5670,5670,5670,0
20230802,183500,112320330,5670,5670,5670,5670,0
20230802,183400,112320330,5670,5670,5670,5670,0
20230802,183300,112320330,5670,5670,5670,5670,0
20230802,183200,112320330,5670,5670,5670,5670,0
20230802,183100,112320330,5670,5670,5670,5670,0
20230802,183000,112320330,5670,5670,5670,5670,0
20230802,182900,112320330,5670,5670,5670,5670,0
20230802,182800,112320330,5670,5670,5670,5670,0
20230802,182700,112320330,5670,5670,5670,5670,0
20230802,182600,112320330,5670,5670,5670,5670,0
20230802,182500,112320330,5670,5670,5670,5670,0
20230802,182400,112320330,5670,5670,5670,5670,0
20230802,182300,112320330,5670,5670,5670,5670,0
20230802,182200,112320330,5670,5670,5670,5670,0
20230802,182100,112320330,5670,5670,5670,5670,0
20230802,182000,112320330,5670,5670,5670,5670,0
20230802,181900,112320330,5670,5670,5670,5670,0
20230802,181800,112320330,5670,5670,5670,5670,0
20230802,181700,112320330,5670,5670,5670,5670,0
20230802,181600,112320330,5670,5670,5670,5670,0
20230802,181500,112320330,5670,5670,5670,5670,0
20230802,181400,112320330,5670,5670,5670,5670,0
20230802,181300,112320330,5670,5670,5670,5670,36
20230802,181200,112320330,5670,5670,5670,5670,0
20230802,181100,112320330,5670,5670,5670,5670,0
20230802,181000,112320330,5670,5670,5670,5670,0
20230802,180900,112320330,5670,5670,5670,5670,0
20230802,180800,112320330,5670,5670,5670,5670,0
20230802,180700,112320330,5670,5670,5670,5670,0
20230802,180600,112320330,5670,5670,5670,5670,0
20230802,180500,112320330,5670,5670,5670,5670,0
20230802,180400,112320330,5670,5670,5670,5670,0
20230802,180300,112320330,5670,5670,5670,5670,0
20230802,180200,112320330,5670,5670,5670,5670,0
20230802,180100,112320330,5670,5670,5670,5670,0
20230802,180000,112320330,5670,5670,5670,5670,0
20230802,175900,112320330,5670,5670,5670,5670,0
20230802,175800,112320330,5670,5670,5670,5670,0
20230802,175700,112320330,5670,5670,5670,5670,0
20230802,175600,112320330,5670,5670,5670,5670,0
20230802,175500,112320330,5670,5670,5670,5670,0
20230802,175400,112320330,5670,5670,5670,5670,0
20230802,175300,112320330,5670,5670,5670,5670,0
20230802,175200,112320330,5670,5670,5670,5670,0
20230802,175100,112320330,5670,5670,5670,5670,0
20230802,175000,112320330,5670,5670,5670,5670,0
20230802,174900,112320330,5670,5670,5670,5670,0
20230802,174800,112320330,5670,5670,5670,5670,0
20230802,174700,112320330,5670,5670,5670,5670,0
20230802,174600,112320330,5670,5670,5670,5670,0
20230802,174500,112320330,5670,5670,5670,5670,0
20230802,174400,112320330,5670,5670,5670,5670,0
20230802,174300,112320330,5670,5670,5670,5670,36
20230802,174200,112320330,5670,5670,5670,5670,0
20230802,174100,112320330,5670,5670,5670,5670,0
20230802,174000,112320330,5670,5670,5670,5670,0
20230802,173900,112320330,5670,5670,5670,5670,0
20230802,173800,112320330,5670,5670,5670,5670,0
20230802,173700,112320330,5670,5670,5670,5670,0
20230802,173600,112320330,5670,5670,5670,5670,0
20230802,173500,112320330,5670,5670,5670,5670,0
20230802,173400,112320330,5670,5670,5670,5670,0
20230802,173300,112320330,5670,5670,5670,5670,0
20230802,173200,112320330,5670,5670,5670,5670,0
20230802,173100,112320330,5670,5670,5670,5670,0
20230802,173000,112320330,5670,5670,5670,5670,0
20230802,172900,112320330,5670,5670,5670,5670,0
20230802,172800,112320330,5670,5670,5670,5670,0
20230802,172700,112320330,5670,5670,5670,5670,0
20230802,172600,112320330,5670,5670,5670,5670,0
20230802,172500,112320330,5670,5670,5670,5670,0
20230802,172400,112320330,5670,5670,5670,5670,0
20230802,172300,112320330,5670,5670,5670,5670,0
20230802,172200,112320330,5670,5670,5670,5670,0
20230802,172100,112320330,5670,5670,5670,5670,0
20230802,172000,112320330,5670,5670,5670,5670,0
20230802,171900,112320330,5670,5670,5670,5670,0
20230802,171800,112320330,5670,5670,5670,5670,0
20230802,171700,112320330,5670,5670,5670,5670,0
20230802,171600,112320330,5670,5670,5670,5670,0
20230802,171500,112320330,5670,5670,5670,5670,0
20230802,171400,112320330,5670,5670,5670,5670,0
20230802,171300,112320330,5670,5670,5670,5670,36
20230802,171200,112320330,5670,5670,5670,5670,0
20230802,171100,112320330,5670,5670,5670,5670,0
20230802,171000,112320330,5670,5670,5670,5670,0
20230802,170900,112320330,5670,5670,5670,5670,0
20230802,170800,112320330,5670,5670,5670,5670,0
20230802,170700,112320330,5670,5670,5670,5670,0
20230802,170600,112320330,5670,5670,5670,5670,0
20230802,170500,112320330,5670,5670,5670,5670,0
20230802,170400,112320330,5670,5670,5670,5670,0
20230802,170300,112320330,5670,5670,5670,5670,0
20230802,170200,112320330,5670,5670,5670,5670,0
20230802,170100,112320330,5670,5670,5670,5670,0
20230802,170000,112320330,5670,5670,5670,5670,0
20230802,165900,112320330,5670,5670,5670,5670,0
20230802,165800,112320330,5670,5670,5670,5670,0
20230802,165700,112320330,5670,5670,5670,5670,0
20230802,165600,112320330,5670,5670,5670,5670,0
20230802,165500,112320330,5670,5670,5670,5670,0
20230802,165400,112320330,5670,5670,5670,5670,0
20230802,165300,112320330,5670,5670,5670,5670,0
20230802,165200,112320330,5670,5670,5670,5670,0
20230802,165100,112320330,5670,5670,5670,5670,0
20230802,165000,112320330,5670,5670,5670,5670,0
20230802,164900,112320330,5670,5670,5670,5670,0
20230802,164800,112320330,5670,5670,5670,5670,0
20230802,164700,112320330,5670,5670,5670,5670,0
20230802,164600,112320330,5670,5670,5670,5670,0
20230802,164500,112320330,5670,5670,5670,5670,0
20230802,164400,112320330,5670,5670,5670,5670,0
20230802,164300,112320330,5670,5670,5670,5670,36
20230802,164200,112320330,5670,5670,5670,5670,0
20230802,164100,112320330,5670,5670,5670,5670,0
20230802,164000,112320330,5670,5670,5670,5670,0
20230802,163900,112320330,5670,5670,5670,5670,0
20230802,163800,112320330,5670,5670,5670,5670,0
20230802,163700,112320330,5670,5670,5670,5670,0
20230802,163600,112320330,5670,5670,5670,5670,0
20230802,163500,112320330,5670,5670,5670,5670,0
20230802,163400,112320330,5670,5670,5670,5670,0
20230802,163300,112320330,5670,5670,5670,5670,0
20230802,163200,112320330,5670,5670,5670,5670,0
20230802,163100,112320330,5670,5670,5670,5670,0
20230802,163000,112320330,5670,5670,5670,5670,0
20230802,162900,112320330,5670,5670,5670,5670,0
20230802,162800,112320330,5670,5670,5670,5670,0
20230802,162700,112320330,5670,5670,5670,5670,0
20230802,162600,112320330,5670,5670,5670,5670,0
20230802,162500,112320330,5670,5670,5670,5670,0
20230802,162400,112320330,5670,5670,5670,5670,0
20230802,162300,112320330,5670,5670,5670,5670,0
20230802,162200,112320330,5670,5670,5670,5670,0
20230802,162100,112320330,5670,5670,5670,5670,0
20230802,162000,112320330,5670,5670,5670,5670,0
20230802,161900,112320330,5670,5670,5670,5670,0
20230802,161800,112320330,5670,5670,5670,5670,0
20230802,161700,112320330,5670,5670,5670,5670,0
20230802,161600,112320330,5670,5670,5670,5670,0
20230802,161500,112320330,5670,5670,5670,5670,0
20230802,161400,112320330,5670,5670,5670,5670,0
20230802,161300,112320330,5670,5670,5670,5670,36
20230802,161200,112320330,5670,5670,5670,5670,0
20230802,161100,112320330,5670,5670,5670,5670,0
20230802,161000,112320330,5670,5670,5670,5670,0
20230802,160900,112320330,5670,5670,5670,5670,0
20230802,160800,112320330,5670,5670,5670,5670,0
20230802,160700,112320330,5670,5670,5670,5670,0
20230802,160600,112320330,5670,5670,5670,5670,0
20230802,160500,112320330,5670,5670,5670,5670,0
20230802,160400,112320330,5670,5670,5670,5670,0
20230802,160300,112320330,5670,5670,5670,5670,0
20230802,160200,112320330,5670,5670,5670,5670,0
20230802,160100,112320330,5670,5670,5670,5670,0
20230802,160000,112320330,5670,5670,5670,5670,0
20230802,155900,112320330,5670,5670,5670,5670,0
20230802,155800,112320330,5670,5670,5670,5670,0
20230802,155700,112320330,5670,5670,5670,5670,0
20230802,155600,112320330,5670,5670,5670,5670,0
20230802,155500,112320330,5670,5670,5670,5670,0
20230802,155400,112320330,5670,5670,5670,5670,0
20230802,155300,112320330,5670,5670,5670,5670,0
20230802,155200,112320330,5670,5670,5670,5670,0
20230802,155100,112320330,5670,5670,5670,5670,0
20230802,155000,112320330,5670,5670,5670,5670,0
20230802,154900,112320330,5670,5670,5670,5670,0
20230802,154800,112320330,5670,5670,5670,5670,0
20230802,154700,112320330,5670,5670,5670,5670,0
20230802,154600,112320330,5670,5670,5670,5670,0
20230802,154500,112320330,5670,5670,5670,5670,0
20230802,154400,112320330,5670,5670,5670,5670,0
20230802,154300,112320330,5670,5670,5670,5670,36
20230802,154200,112320330,5670,5670,5670,5670,0
20230802,154100,112320330,5670,5670,5670,5670,0
20230802,154000,112320330,5670,5670,5670,5670,0
20230802,153900,112320330,5670,5670,5670,5670,0
20230802,153800,112320330,5670,5670,5670,5670,0
20230802,153700,112320330,5670,5670,5670,5670,0
20230802,153600,112320330,5670,5670,5670,5670,0
20230802,153500,112320330,5670,5670,5670,5670,0
20230802,153400,112320330,5670,5670,5670,5670,0
20230802,153300,112320330,5670,5670,5670,5670,0
20230802,153200,112320330,5670,5670,5670,5670,0
20230802,153100,112320330,5670,5670,5670,5670,0
20230802,153000,112320330,5670,5670,5670,5670,36
20230802,152900,112116210,5650,5650,5650,5650,0
20230802,152800,112116210,5650,5650,5650,5650,0
20230802,152700,112116210,5650,5650,5650,5650,0
20230802,152600,112116210,5650,5650,5650,5650,0
20230802,152500,112116210,5650,5650,5650,5650,0
20230802,152400,112116210,5650,5650,5650,5650,0
20230802,152300,112116210,5650,5650,5650,5650,0
20230802,152200,112116210,5650,5650,5650,5650,0
20230802,152100,112116210,5650,5650,5650,5650,0
20230802,152000,112116210,5650,5650,5650,5650,0
20230802,151900,112116210,5650,5650,5650,5650,136
20230802,151800,111347810,5650,5650,5650,5650,0
20230802,151700,111347810,5650,5650,5650,5650,1
20230802,151600,111342160,5650,5650,5650,5650,0
20230802,151500,111342160,5650,5650,5650,5650,0
20230802,151400,111342160,5650,5650,5650,5650,0
20230802,151300,111342160,5650,5650,5650,5650,0
20230802,151200,111342160,5650,5650,5650,5650,0
20230802,151100,111342160,5650,5650,5650,5650,0
20230802,151000,111342160,5650,5650,5650,5650,0
20230802,150900,111342160,5650,5650,5650,5650,0
20230802,150800,111342160,5650,5650,5650,5650,0
20230802,150700,111342160,5650,5650,5650,5650,0
20230802,150600,111342160,5650,5650,5650,5650,0
20230802,150500,111342160,5650,5650,5650,5650,0
20230802,150400,111342160,5650,5650,5650,5650,0
20230802,150300,111342160,5650,5650,5650,5650,0
20230802,150200,111342160,5650,5650,5650,5650,0
20230802,150100,111342160,5650,5650,5650,5650,0
20230802,150000,111342160,5650,5630,5650,5630,48
20230802,145900,111071650,5630,5630,5630,5630,0
20230802,145800,111071650,5630,5640,5640,5630,6
20230802,145700,111037860,5630,5630,5630,5630,0
20230802,145600,111037860,5630,5630,5630,5630,21
20230802,145500,110919630,5650,5630,5650,5630,212
20230802,145400,109725930,5630,5630,5630,5630,23
20230802,145300,109596440,5640,5640,5640,5640,14
20230802,145200,109517480,5630,5630,5630,5630,20
20230802,145100,109404880,5630,5630,5630,5630,0
20230802,145000,109404880,5630,5640,5640,5630,36
20230802,144900,109202070,5640,5630,5640,5630,39
20230802,144800,108982320,5640,5640,5650,5640,289
20230802,144700,107351380,5640,5630,5640,5630,523
20230802,144600,104401890,5630,5630,5630,5630,0
20230802,144500,104401890,5630,5630,5630,5630,221
20230802,144400,103157660,5630,5630,5630,5630,0
20230802,144300,103157660,5630,5630,5630,5630,23
20230802,144200,103028170,5630,5630,5630,5630,0
20230802,144100,103028170,5630,5630,5630,5630,20
20230802,144000,102915570,5630,5630,5640,5630,123
20230802,143900,102222080,5630,5630,5630,5630,0
20230802,143800,102222080,5630,5630,5630,5630,22
20230802,143700,102098220,5630,5630,5630,5630,0
20230802,143600,102098220,5630,5630,5630,5630,23
20230802,143500,101968730,5630,5630,5630,5630,0
20230802,143400,101968730,5630,5630,5630,5630,22
20230802,143300,101844870,5620,5620,5620,5620,0
20230802,143200,101844870,5620,5620,5620,5620,23
20230802,143100,101715610,5620,5620,5620,5620,2
20230802,143000,101704370,5620,5620,5630,5620,27
20230802,142900,101552540,5620,5620,5620,5620,23
20230802,142800,101423280,5620,5620,5620,5620,0
20230802,142700,101423280,5620,5620,5620,5620,21
20230802,142600,101305260,5630,5630,5640,5630,104
20230802,142500,100719700,5620,5630,5630,5620,16
20230802,142400,100629640,5620,5630,5630,5620,100
20230802,142300,100067270,5630,5640,5640,5630,51
20230802,142200,99779840,5640,5620,5640,5620,102
20230802,142100,99204630,5620,5620,5620,5620,21
20230802,142000,99086610,5620,5620,5620,5620,20
20230802,141900,98974210,5630,5630,5630,5630,41
20230802,141800,98743380,5620,5630,5630,5620,6
20230802,141700,98709630,5630,5630,5630,5630,20
20230802,141600,98597030,5630,5620,5630,5620,35
20230802,141500,98400190,5630,5630,5630,5630,0
20230802,141400,98400190,5630,5620,5630,5620,32
20230802,141300,98220250,5620,5620,5620,5620,0
20230802,141200,98220250,5620,5620,5620,5620,22
20230802,141100,98096610,5620,5620,5620,5620,2
20230802,141000,98085370,5620,5630,5630,5620,15
20230802,140900,98000960,5620,5620,5620,5620,22
20230802,140800,97877320,5620,5620,5620,5620,0
20230802,140700,97877320,5620,5630,5630,5620,23
20230802,140600,97747990,5630,5630,5630,5630,0
20230802,140500,97747990,5630,5630,5630,5630,22
20230802,140400,97624130,5630,5630,5630,5630,0
20230802,140300,97624130,5630,5630,5630,5630,22
20230802,140200,97500270,5640,5630,5640,5630,20
20230802,140100,97387490,5630,5630,5630,5630,21
20230802,140000,97269260,5630,5610,5630,5610,29
20230802,135900,97106430,5620,5620,5620,5620,8
20230802,135800,97061470,5610,5630,5630,5610,7
20230802,135700,97022140,5620,5620,5620,5620,1
20230802,135600,97016520,5620,5610,5620,5610,36
20230802,135500,96814410,5620,5610,5620,5610,202
20230802,135400,95681170,5610,5620,5630,5610,233
20230802,135300,94373770,5620,5610,5620,5610,9
20230802,135200,94323210,5620,5610,5630,5610,220
20230802,135100,93086070,5620,5610,5620,5610,6
20230802,135000,93052390,5610,5610,5610,5610,23
20230802,134900,92923360,5610,5610,5620,5610,31
20230802,134800,92749400,5610,5610,5620,5610,54
20230802,134700,92446060,5610,5610,5610,5610,37
20230802,134600,92238490,5610,5610,5610,5610,312
20230802,134500,90488170,5610,5610,5610,5610,22
20230802,134400,90364750,5620,5610,5620,5610,7
20230802,134300,90325430,5610,5610,5610,5610,21
20230802,134200,90207620,5610,5610,5610,5610,3
20230802,134100,90190790,5610,5610,5610,5610,21
20230802,134000,90072980,5610,5620,5620,5610,23
20230802,133900,89943750,5620,5620,5620,5620,1
20230802,133800,89938130,5620,5620,5620,5620,27
20230802,133700,89786390,5620,5620,5620,5620,1
20230802,133600,89780770,5620,5620,5620,5620,22
20230802,133500,89657130,5630,5620,5630,5620,8
20230802,133400,89612140,5620,5630,5630,5620,52
20230802,133300,89319860,5620,5620,5620,5620,30
20230802,133200,89151260,5630,5620,5630,5620,765
20230802,133100,84844590,5620,5620,5620,5620,2
20230802,133000,84833350,5620,5620,5620,5620,20
20230802,132900,84720950,5620,5620,5620,5620,22
20230802,132800,84597310,5620,5620,5620,5620,2
20230802,132700,84586070,5620,5630,5630,5620,72
20230802,132600,84180930,5620,5620,5620,5620,8
20230802,132500,84135970,5620,5620,5630,5620,211
20230802,132400,82950100,5620,5620,5620,5620,2
20230802,132300,82938860,5620,5630,5630,5620,15
20230802,132200,82854550,5630,5630,5630,5630,2
20230802,132100,82843290,5630,5630,5630,5630,42
20230802,132000,82606830,5630,5630,5630,5630,35
20230802,131900,82409780,5620,5620,5620,5620,552
20230802,131800,79307540,5610,5620,5620,5610,119
20230802,131700,78638980,5620,5630,5630,5620,465
20230802,131600,76023860,5630,5630,5630,5630,22
20230802,131500,75900000,5640,5630,5640,5630,52
20230802,131400,75606740,5640,5640,5640,5640,3
20230802,131300,75589820,5640,5640,5640,5640,2
20230802,131200,75578540,5630,5640,5650,5630,268
20230802,131100,74066710,5640,5640,5640,5640,2
20230802,131000,74055430,5640,5650,5650,5640,36
20230802,130900,73852230,5650,5640,5650,5640,322
20230802,130800,72033150,5650,5650,5650,5650,205
20230802,130700,70874900,5640,5640,5640,5640,22
20230802,130600,70750820,5650,5640,5650,5640,103
20230802,130500,70168890,5650,5650,5650,5640,195
20230802,130400,69067340,5650,5640,5650,5640,62
20230802,130300,68717060,5650,5650,5650,5640,33
20230802,130200,68530810,5640,5640,5640,5640,2
20230802,130100,68519530,5640,5650,5650,5640,22
20230802,130000,68395420,5640,5640,5650,5640,78
20230802,125900,67954950,5640,5640,5640,5640,0
20230802,125800,67954950,5640,5640,5650,5640,27
20230802,125700,67802620,5650,5640,5650,5640,3
20230802,125600,67785690,5640,5640,5640,5640,20
20230802,125500,67672890,5640,5650,5650,5640,7
20230802,125400,67633360,5640,5650,5650,5640,65
20230802,125300,67266310,5650,5650,5650,5640,178
20230802,125200,66260630,5640,5640,5640,5640,20
20230802,125100,66147830,5650,5660,5660,5650,407
20230802,125000,63848030,5660,5670,5670,5650,1717
20230802,124900,54129500,5660,5670,5680,5660,586
20230802,124800,50806550,5660,5660,5660,5660,2
20230802,124700,50795230,5670,5690,5750,5670,1325
20230802,124600,43277180,5690,5680,5690,5680,56
20230802,124500,42958560,5680,5690,5690,5680,25
20230802,124400,42816510,5690,5680,5690,5680,49
20230802,124300,42537720,5680,5680,5680,5680,21
20230802,124200,42418440,5680,5680,5680,5680,2
20230802,124100,42407080,5680,5690,5690,5680,30
20230802,124000,42236570,5680,5690,5700,5680,264
20230802,123900,40734140,5700,5700,5700,5700,10
20230802,123800,40677140,5690,5700,5700,5690,127
20230802,123700,39953260,5710,5710,5710,5700,157
20230802,123600,39056810,5710,5710,5710,5710,1361
20230802,123500,31285500,5720,5730,5730,5720,126
20230802,123400,30564730,5730,5740,5740,5730,58
20230802,123300,30232170,5740,5740,5740,5740,2
20230802,123200,30220690,5740,5740,5740,5740,21
20230802,123100,30100150,5740,5740,5740,5740,8
20230802,123000,30054230,5740,5750,5750,5740,7
20230802,122900,30014010,5750,5750,5750,5750,23
20230802,122800,29881760,5750,5750,5750,5750,2
20230802,122700,29870260,5750,5750,5750,5750,18
20230802,122600,29766760,5750,5750,5750,5750,2
20230802,122500,29755260,5750,5760,5760,5750,23
20230802,122400,29622910,5760,5760,5760,5760,2
20230802,122300,29611390,5760,5760,5760,5760,19
20230802,122200,29501950,5760,5760,5760,5760,2
20230802,122100,29490430,5760,5760,5760,5760,21
20230802,122000,29369470,5760,5760,5760,5760,22
20230802,121900,29242750,5760,5760,5760,5760,2
20230802,121800,29231230,5760,5760,5760,5760,21
20230802,121700,29110270,5760,5760,5760,5760,2
20230802,121600,29098750,5760,5760,5760,5760,18
20230802,121500,28995070,5760,5760,5760,5760,207
20230802,121400,27802750,5760,5760,5760,5760,21
20230802,121300,27681790,5760,5760,5760,5760,2
20230802,121200,27670270,5770,5770,5770,5770,78
20230802,121100,27220210,5770,5770,5770,5770,2
20230802,121000,27208670,5770,5760,5770,5760,23
20230802,120900,27075980,5760,5760,5760,5760,19
20230802,120800,26966540,5760,5760,5760,5760,2
20230802,120700,26955020,5760,5760,5760,5760,21
20230802,120600,26834060,5760,5760,5760,5760,2
20230802,120500,26822540,5760,5760,5760,5760,18
20230802,120400,26718860,5760,5760,5760,5760,2
20230802,120300,26707340,5760,5760,5760,5760,21
20230802,120200,26586380,5760,5760,5760,5760,2
20230802,120100,26574860,5760,5760,5760,5760,22
20230802,120000,26448140,5760,5760,5760,5760,21
20230802,115900,26327180,5780,5780,5780,5780,0
20230802,115800,26327180,5780,5780,5780,5780,1
20230802,115700,26321400,5780,5780,5780,5780,0
20230802,115600,26321400,5780,5780,5780,5780,0
20230802,115500,26321400,5780,5780,5780,5780,120
20230802,115400,25627800,5780,5780,5780,5780,0
20230802,115300,25627800,5780,5780,5780,5780,0
20230802,115200,25627800,5780,5780,5780,5780,0
20230802,115100,25627800,5780,5780,5780,5780,0
20230802,115000,25627800,5780,5780,5780,5780,0
20230802,114900,25627800,5780,5780,5780,5780,0
20230802,114800,25627800,5780,5780,5780,5780,0
20230802,114700,25627800,5780,5780,5780,5780,0
20230802,114600,25627800,5780,5780,5780,5780,0
20230802,114500,25627800,5780,5780,5780,5780,0
20230802,114400,25627800,5780,5780,5780,5780,0
20230802,114300,25627800,5780,5780,5780,5780,0
20230802,114200,25627800,5780,5780,5780,5780,0
20230802,114100,25627800,5780,5780,5780,5780,2
20230802,114000,25616240,5760,5760,5760,5760,99
20230802,113900,25046000,5760,5760,5760,5760,0
20230802,113800,25046000,5760,5760,5760,5760,0
20230802,113700,25046000,5760,5780,5800,5760,1170
20230802,113600,18272360,5770,5770,5770,5770,881
20230802,113500,13188990,5760,5760,5760,5760,0
20230802,113400,13188990,5760,5760,5760,5760,0
20230802,113300,13188990,5760,5760,5760,5760,0
20230802,113200,13188990,5760,5760,5760,5760,0
20230802,113100,13188990,5760,5760,5760,5760,0
20230802,113000,13188990,5760,5760,5760,5760,0
20230802,112900,13188990,5760,5760,5760,5760,0
20230802,112800,13188990,5760,5760,5760,5760,0
20230802,112700,13188990,5760,5760,5760,5760,0
20230802,112600,13188990,5760,5760,5760,5760,23
20230802,112500,13056510,5760,5760,5760,5760,0
20230802,112400,13056510,5760,5760,5760,5760,0
20230802,112300,13056510,5760,5760,5760,5760,0
20230802,112200,13056510,5760,5760,5760,5760,0
20230802,112100,13056510,5760,5760,5760,5760,1
20230802,112000,13050750,5760,5760,5760,5760,758
20230802,111900,8684670,5760,5760,5760,5760,0
20230802,111800,8684670,5760,5760,5760,5760,0
20230802,111700,8684670,5760,5760,5760,5760,0
20230802,111600,8684670,5760,5760,5760,5760,408
20230802,111500,6334590,5760,5760,5760,5760,0
20230802,111400,6334590,5760,5760,5760,5760,0
20230802,111300,6334590,5760,5760,5760,5760,0
20230802,111200,6334590,5760,5760,5760,5760,0
20230802,111100,6334590,5760,5760,5760,5760,0
20230802,111000,6334590,5760,5760,5760,5760,54
20230802,110900,6023550,5760,5760,5760,5760,9
20230802,110800,5971710,5760,5760,5760,5760,113
20230802,110700,5320830,5770,5770,5770,5770,0
20230802,110600,5320830,5770,5770,5770,5770,0
20230802,110500,5320830,5770,5770,5770,5770,0
20230802,110400,5320830,5770,5770,5770,5770,3
20230802,110300,5303520,5770,5770,5770,5770,0
20230802,110200,5303520,5770,5770,5770,5770,0
20230802,110100,5303520,5770,5770,5770,5770,0
20230802,110000,5303520,5770,5770,5770,5770,0
20230802,105900,5303520,5770,5770,5770,5770,0
20230802,105800,5303520,5770,5770,5770,5770,2
20230802,105700,5291980,5780,5780,5780,5780,0
20230802,105600,5291980,5780,5780,5780,5780,30
20230802,105500,5118580,5760,5760,5760,5760,0
20230802,105400,5118580,5760,5760,5760,5760,0
20230802,105300,5118580,5760,5760,5760,5760,0
20230802,105200,5118580,5760,5760,5760,5760,0
20230802,105100,5118580,5760,5760,5760,5760,0
20230802,105000,5118580,5760,5760,5760,5760,0
20230802,104900,5118580,5760,5760,5760,5760,0
20230802,104800,5118580,5760,5760,5760,5760,0
20230802,104700,5118580,5760,5760,5760,5760,0
20230802,104600,5118580,5760,5760,5760,5760,0
20230802,104500,5118580,5760,5770,5770,5760,100
20230802,104400,4542570,5760,5760,5760,5760,1
20230802,104300,4536810,5780,5780,5780,5780,0
20230802,104200,4536810,5780,5780,5780,5780,0
20230802,104100,4536810,5780,5780,5780,5780,8
20230802,104000,4490570,5780,5780,5780,5780,0
20230802,103900,4490570,5780,5780,5780,5780,0
20230802,103800,4490570,5780,5780,5780,5780,0
20230802,103700,4490570,5780,5780,5780,5780,0
20230802,103600,4490570,5780,5780,5780,5780,0
20230802,103500,4490570,5780,5780,5780,5780,34
20230802,103400,4294050,5780,5780,5780,5780,0
20230802,103300,4294050,5780,5780,5780,5780,0
20230802,103200,4294050,5780,5780,5780,5780,0
20230802,103100,4294050,5780,5780,5780,5780,0
20230802,103000,4294050,5780,5780,5780,5780,0
20230802,102900,4294050,5780,5780,5780,5780,0
20230802,102800,4294050,5780,5780,5780,5780,0
20230802,102700,4294050,5780,5780,5780,5780,0
20230802,102600,4294050,5780,5780,5780,5780,0
20230802,102500,4294050,5780,5780,5780,5780,0
20230802,102400,4294050,5780,5780,5780,5780,0
20230802,102300,4294050,5780,5780,5780,5780,0
20230802,102200,4294050,5780,5780,5780,5780,0
20230802,102100,4294050,5780,5780,5780,5780,0
20230802,102000,4294050,5780,5780,5780,5780,0
20230802,101900,4294050,5780,5780,5780,5780,0
20230802,101800,4294050,5780,5780,5780,5780,0
20230802,101700,4294050,5780,5780,5780,5780,0
20230802,101600,4294050,5780,5780,5780,5780,1
20230802,101500,4288270,5760,5760,5760,5760,11
20230802,101400,4224910,5760,5760,5760,5760,288
20230802,101300,2566030,5760,5760,5760,5760,0
20230802,101200,2566030,5760,5760,5760,5760,84
20230802,101100,2082190,5760,5760,5760,5760,0
20230802,101000,2082190,5760,5760,5760,5760,0
20230802,100900,2082190,5760,5760,5760,5760,0
20230802,100800,2082190,5760,5760,5760,5760,0
20230802,100700,2082190,5760,5760,5760,5760,0
20230802,100600,2082190,5760,5760,5760,5760,0
20230802,100500,2082190,5760,5760,5760,5760,0
20230802,100400,2082190,5760,5760,5760,5760,0
20230802,100300,2082190,5760,5760,5760,5760,0
20230802,100200,2082190,5760,5760,5760,5760,0
20230802,100100,2082190,5760,5760,5760,5760,0
20230802,100000,2082190,5760,5760,5760,5760,0
20230802,095900,2082190,5760,5760,5760,5760,0
20230802,095800,2082190,5760,5760,5760,5760,0
20230802,095700,2082190,5760,5760,5760,5760,0
20230802,095600,2082190,5760,5760,5760,5760,0
20230802,095500,2082190,5760,5760,5760,5760,0
20230802,095400,2082190,5760,5760,5760,5760,0
20230802,095300,2082190,5760,5760,5760,5760,35
20230802,095200,1880590,5770,5770,5770,5770,0
20230802,095100,1880590,5770,5770,5770,5770,0
20230802,095000,1880590,5770,5770,5770,5770,3
20230802,094900,1863280,5760,5760,5760,5760,0
20230802,094800,1863280,5760,5760,5760,5760,0
20230802,094700,1863280,5760,5760,5760,5760,0
20230802,094600,1863280,5760,5760,5760,5760,0
20230802,094500,1863280,5760,5760,5760,5760,0
20230802,094400,1863280,5760,5760,5760,5760,22
20230802,094300,1736560,5770,5770,5770,5770,1
20230802,094200,1730790,5770,5770,5770,5770,0
20230802,094100,1730790,5770,5770,5770,5770,0
20230802,094000,1730790,5770,5770,5770,5770,57
20230802,093900,1401900,5770,5770,5770,5770,0
20230802,093800,1401900,5770,5770,5770,5770,5
20230802,093700,1373050,5760,5760,5760,5760,0
20230802,093600,1373050,5760,5760,5760,5760,0
20230802,093500,1373050,5760,5760,5760,5760,0
20230802,093400,1373050,5760,5760,5760,5760,13
20230802,093300,1298170,5770,5780,5780,5770,16
20230802,093200,1205790,5770,5760,5770,5750,28
20230802,093100,1044740,5760,5760,5760,5760,1
20230802,093000,1038980,5770,5770,5770,5770,0
20230802,092900,1038980,5770,5770,5770,5770,30
20230802,092800,865880,5750,5750,5750,5750,0
20230802,092700,865880,5750,5750,5750,5750,0
20230802,092600,865880,5750,5750,5750,5750,0
20230802,092500,865880,5750,5750,5750,5750,0
20230802,092400,865880,5750,5750,5750,5750,0
20230802,092300,865880,5750,5770,5770,5750,17
20230802,092200,767930,5790,5790,5790,5790,0
20230802,092100,767930,5790,5790,5790,5790,0
20230802,092000,767930,5790,5790,5790,5790,50
20230802,091900,478430,5790,5780,5790,5780,15
20230802,091800,391700,5770,5770,5770,5770,0
20230802,091700,391700,5770,5770,5770,5770,0
20230802,091600,391700,5770,5770,5770,5770,0
20230802,091500,391700,5770,5770,5770,5770,10
20230802,091400,334000,5770,5760,5770,5760,41
20230802,091300,97720,5760,5760,5760,5760,0
20230802,091200,97720,5760,5760,5760,5760,1
20230802,091100,91960,5750,5750,5750,5750,0
20230802,091000,91960,5750,5750,5750,5750,0
20230802,090900,91960,5750,5750,5750,5750,0
20230802,090800,91960,5750,5750,5750,5750,0
20230802,090700,91960,5750,5750,5750,5750,8
20230802,090600,45960,5740,5740,5740,5740,0
20230802,090500,45960,5740,5740,5740,5740,0
20230802,090400,45960,5740,5740,5740,5740,4
20230802,090300,23000,5750,5750,5750,5750,0
20230802,090200,23000,5750,5750,5750,5750,0
20230802,090100,23000,5750,5750,5750,5750,0
20230802,090000,23000,5750,5750,5750,5750,4