KissMeData/007370/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184600,117558810,5810,5810,5810,5810,606
20230802,184500,117558810,5810,5810,5810,5810,0
20230802,184400,117558810,5810,5810,5810,5810,0
20230802,184300,117558810,5810,5810,5810,5810,0
20230802,184200,117558810,5810,5810,5810,5810,0
20230802,184100,117558810,5810,5810,5810,5810,0
20230802,184000,117558810,5810,5810,5810,5810,0
20230802,183900,117558810,5810,5810,5810,5810,0
20230802,183800,117558810,5810,5810,5810,5810,0
20230802,183700,117558810,5810,5810,5810,5810,0
20230802,183600,117558810,5810,5810,5810,5810,0
20230802,183500,117558810,5810,5810,5810,5810,0
20230802,183400,117558810,5810,5810,5810,5810,0
20230802,183300,117558810,5810,5810,5810,5810,0
20230802,183200,117558810,5810,5810,5810,5810,0
20230802,183100,117558810,5810,5810,5810,5810,0
20230802,183000,117558810,5810,5810,5810,5810,0
20230802,182900,117558810,5810,5810,5810,5810,0
20230802,182800,117558810,5810,5810,5810,5810,0
20230802,182700,117558810,5810,5810,5810,5810,0
20230802,182600,117558810,5810,5810,5810,5810,0
20230802,182500,117558810,5810,5810,5810,5810,0
20230802,182400,117558810,5810,5810,5810,5810,0
20230802,182300,117558810,5810,5810,5810,5810,0
20230802,182200,117558810,5810,5810,5810,5810,0
20230802,182100,117558810,5810,5810,5810,5810,0
20230802,182000,117558810,5810,5810,5810,5810,0
20230802,181900,117558810,5810,5810,5810,5810,0
20230802,181800,117558810,5810,5810,5810,5810,0
20230802,181700,117558810,5810,5810,5810,5810,0
20230802,181600,117558810,5810,5810,5810,5810,606
20230802,181500,117558810,5810,5810,5810,5810,0
20230802,181400,117558810,5810,5810,5810,5810,0
20230802,181300,117558810,5810,5810,5810,5810,0
20230802,181200,117558810,5810,5810,5810,5810,0
20230802,181100,117558810,5810,5810,5810,5810,0
20230802,181000,117558810,5810,5810,5810,5810,0
20230802,180900,117558810,5810,5810,5810,5810,0
20230802,180800,117558810,5810,5810,5810,5810,0
20230802,180700,117558810,5810,5810,5810,5810,0
20230802,180600,117558810,5810,5810,5810,5810,0
20230802,180500,117558810,5810,5810,5810,5810,0
20230802,180400,117558810,5810,5810,5810,5810,0
20230802,180300,117558810,5810,5810,5810,5810,0
20230802,180200,117558810,5810,5810,5810,5810,0
20230802,180100,117558810,5810,5810,5810,5810,0
20230802,180000,117558810,5810,5810,5810,5810,0
20230802,175900,117558810,5810,5810,5810,5810,0
20230802,175800,117558810,5810,5810,5810,5810,0
20230802,175700,117558810,5810,5810,5810,5810,0
20230802,175600,117558810,5810,5810,5810,5810,0
20230802,175500,117558810,5810,5810,5810,5810,0
20230802,175400,117558810,5810,5810,5810,5810,0
20230802,175300,117558810,5810,5810,5810,5810,0
20230802,175200,117558810,5810,5810,5810,5810,0
20230802,175100,117558810,5810,5810,5810,5810,0
20230802,175000,117558810,5810,5810,5810,5810,0
20230802,174900,117558810,5810,5810,5810,5810,0
20230802,174800,117558810,5810,5810,5810,5810,0
20230802,174700,117558810,5810,5810,5810,5810,0
20230802,174600,117558810,5810,5810,5810,5810,606
20230802,174500,117558810,5810,5810,5810,5810,0
20230802,174400,117558810,5810,5810,5810,5810,0
20230802,174300,117558810,5810,5810,5810,5810,0
20230802,174200,117558810,5810,5810,5810,5810,0
20230802,174100,117558810,5810,5810,5810,5810,0
20230802,174000,117558810,5810,5810,5810,5810,0
20230802,173900,117558810,5810,5810,5810,5810,0
20230802,173800,117558810,5810,5810,5810,5810,0
20230802,173700,117558810,5810,5810,5810,5810,0
20230802,173600,117558810,5810,5810,5810,5810,0
20230802,173500,117558810,5810,5810,5810,5810,0
20230802,173400,117558810,5810,5810,5810,5810,0
20230802,173300,117558810,5810,5810,5810,5810,0
20230802,173200,117558810,5810,5810,5810,5810,0
20230802,173100,117558810,5810,5810,5810,5810,0
20230802,173000,117558810,5810,5810,5810,5810,0
20230802,172900,117558810,5810,5810,5810,5810,0
20230802,172800,117558810,5810,5810,5810,5810,0
20230802,172700,117558810,5810,5810,5810,5810,0
20230802,172600,117558810,5810,5810,5810,5810,0
20230802,172500,117558810,5810,5810,5810,5810,0
20230802,172400,117558810,5810,5810,5810,5810,0
20230802,172300,117558810,5810,5810,5810,5810,0
20230802,172200,117558810,5810,5810,5810,5810,0
20230802,172100,117558810,5810,5810,5810,5810,0
20230802,172000,117558810,5810,5810,5810,5810,0
20230802,171900,117558810,5810,5810,5810,5810,0
20230802,171800,117558810,5810,5810,5810,5810,0
20230802,171700,117558810,5810,5810,5810,5810,0
20230802,171600,117558810,5810,5810,5810,5810,606
20230802,171500,117558810,5810,5810,5810,5810,0
20230802,171400,117558810,5810,5810,5810,5810,0
20230802,171300,117558810,5810,5810,5810,5810,0
20230802,171200,117558810,5810,5810,5810,5810,0
20230802,171100,117558810,5810,5810,5810,5810,0
20230802,171000,117558810,5810,5810,5810,5810,0
20230802,170900,117558810,5810,5810,5810,5810,0
20230802,170800,117558810,5810,5810,5810,5810,0
20230802,170700,117558810,5810,5810,5810,5810,0
20230802,170600,117558810,5810,5810,5810,5810,0
20230802,170500,117558810,5810,5810,5810,5810,0
20230802,170400,117558810,5810,5810,5810,5810,0
20230802,170300,117558810,5810,5810,5810,5810,0
20230802,170200,117558810,5810,5810,5810,5810,0
20230802,170100,117558810,5810,5810,5810,5810,0
20230802,170000,117558810,5810,5810,5810,5810,0
20230802,165900,117558810,5810,5810,5810,5810,0
20230802,165800,117558810,5810,5810,5810,5810,0
20230802,165700,117558810,5810,5810,5810,5810,0
20230802,165600,117558810,5810,5810,5810,5810,0
20230802,165500,117558810,5810,5810,5810,5810,0
20230802,165400,117558810,5810,5810,5810,5810,0
20230802,165300,117558810,5810,5810,5810,5810,0
20230802,165200,117558810,5810,5810,5810,5810,0
20230802,165100,117558810,5810,5810,5810,5810,0
20230802,165000,117558810,5810,5810,5810,5810,0
20230802,164900,117558810,5810,5810,5810,5810,0
20230802,164800,117558810,5810,5810,5810,5810,0
20230802,164700,117558810,5810,5810,5810,5810,0
20230802,164600,117558810,5810,5810,5810,5810,606
20230802,164500,117558810,5810,5810,5810,5810,0
20230802,164400,117558810,5810,5810,5810,5810,0
20230802,164300,117558810,5810,5810,5810,5810,0
20230802,164200,117558810,5810,5810,5810,5810,0
20230802,164100,117558810,5810,5810,5810,5810,0
20230802,164000,117558810,5810,5810,5810,5810,0
20230802,163900,117558810,5810,5810,5810,5810,0
20230802,163800,117558810,5810,5810,5810,5810,0
20230802,163700,117558810,5810,5810,5810,5810,0
20230802,163600,117558810,5810,5810,5810,5810,0
20230802,163500,117558810,5810,5810,5810,5810,0
20230802,163400,117558810,5810,5810,5810,5810,0
20230802,163300,117558810,5810,5810,5810,5810,0
20230802,163200,117558810,5810,5810,5810,5810,0
20230802,163100,117558810,5810,5810,5810,5810,0
20230802,163000,117558810,5810,5810,5810,5810,0
20230802,162900,117558810,5810,5810,5810,5810,0
20230802,162800,117558810,5810,5810,5810,5810,0
20230802,162700,117558810,5810,5810,5810,5810,0
20230802,162600,117558810,5810,5810,5810,5810,0
20230802,162500,117558810,5810,5810,5810,5810,0
20230802,162400,117558810,5810,5810,5810,5810,0
20230802,162300,117558810,5810,5810,5810,5810,0
20230802,162200,117558810,5810,5810,5810,5810,0
20230802,162100,117558810,5810,5810,5810,5810,0
20230802,162000,117558810,5810,5810,5810,5810,0
20230802,161900,117558810,5810,5810,5810,5810,0
20230802,161800,117558810,5810,5810,5810,5810,0
20230802,161700,117558810,5810,5810,5810,5810,0
20230802,161600,117558810,5810,5810,5810,5810,606
20230802,161500,117558810,5810,5810,5810,5810,0
20230802,161400,117558810,5810,5810,5810,5810,0
20230802,161300,117558810,5810,5810,5810,5810,0
20230802,161200,117558810,5810,5810,5810,5810,0
20230802,161100,117558810,5810,5810,5810,5810,0
20230802,161000,117558810,5810,5810,5810,5810,0
20230802,160900,117558810,5810,5810,5810,5810,0
20230802,160800,117558810,5810,5810,5810,5810,0
20230802,160700,117558810,5810,5810,5810,5810,0
20230802,160600,117558810,5810,5810,5810,5810,0
20230802,160500,117558810,5810,5810,5810,5810,0
20230802,160400,117558810,5810,5810,5810,5810,0
20230802,160300,117558810,5810,5810,5810,5810,0
20230802,160200,117558810,5810,5810,5810,5810,0
20230802,160100,117558810,5810,5810,5810,5810,0
20230802,160000,117558810,5810,5810,5810,5810,0
20230802,155900,117558810,5810,5810,5810,5810,0
20230802,155800,117558810,5810,5810,5810,5810,0
20230802,155700,117558810,5810,5810,5810,5810,0
20230802,155600,117558810,5810,5810,5810,5810,0
20230802,155500,117558810,5810,5810,5810,5810,0
20230802,155400,117558810,5810,5810,5810,5810,0
20230802,155300,117558810,5810,5810,5810,5810,0
20230802,155200,117558810,5810,5810,5810,5810,0
20230802,155100,117558810,5810,5810,5810,5810,0
20230802,155000,117558810,5810,5810,5810,5810,0
20230802,154900,117558810,5810,5810,5810,5810,0
20230802,154800,117558810,5810,5810,5810,5810,0
20230802,154700,117558810,5810,5810,5810,5810,0
20230802,154600,117558810,5810,5810,5810,5810,606
20230802,154500,117558810,5810,5810,5810,5810,0
20230802,154400,117558810,5810,5810,5810,5810,0
20230802,154300,117558810,5810,5810,5810,5810,0
20230802,154200,117558810,5810,5810,5810,5810,0
20230802,154100,117558810,5810,5810,5810,5810,0
20230802,154000,117558810,5810,5810,5810,5810,0
20230802,153900,117558810,5810,5810,5810,5810,0
20230802,153800,117558810,5810,5810,5810,5810,0
20230802,153700,117558810,5810,5810,5810,5810,0
20230802,153600,117558810,5810,5810,5810,5810,0
20230802,153500,117558810,5810,5810,5810,5810,0
20230802,153400,117558810,5810,5810,5810,5810,0
20230802,153300,117558810,5810,5810,5810,5810,0
20230802,153200,117558810,5810,5810,5810,5810,0
20230802,153100,117558810,5810,5810,5810,5810,0
20230802,153000,117558810,5810,5810,5810,5810,606
20230802,152900,114037950,5740,5740,5740,5740,0
20230802,152800,114037950,5740,5740,5740,5740,0
20230802,152700,114037950,5740,5740,5740,5740,0
20230802,152600,114037950,5740,5740,5740,5740,0
20230802,152500,114037950,5740,5740,5740,5740,0
20230802,152400,114037950,5740,5740,5740,5740,0
20230802,152300,114037950,5740,5740,5740,5740,0
20230802,152200,114037950,5740,5740,5740,5740,0
20230802,152100,114037950,5740,5740,5740,5740,0
20230802,152000,114037950,5740,5740,5740,5740,0
20230802,151900,114037950,5740,5740,5740,5740,3
20230802,151800,114020730,5710,5710,5710,5710,0
20230802,151700,114020730,5710,5710,5710,5710,0
20230802,151600,114020730,5710,5710,5710,5710,0
20230802,151500,114020730,5710,5750,5750,5710,865
20230802,151400,109074270,5760,5760,5760,5760,0
20230802,151300,109074270,5760,5760,5760,5760,0
20230802,151200,109074270,5760,5770,5770,5760,135
20230802,151100,108296320,5770,5770,5770,5770,0
20230802,151000,108296320,5770,5800,5800,5770,61
20230802,150900,107944200,5800,5800,5800,5800,1
20230802,150800,107938400,5750,5750,5750,5750,0
20230802,150700,107938400,5750,5750,5750,5750,560
20230802,150600,104718400,5750,5770,5770,5750,2440
20230802,150500,90670820,5800,5800,5800,5800,0
20230802,150400,90670820,5800,5800,5800,5800,0
20230802,150300,90670820,5800,5800,5800,5800,1
20230802,150200,90665020,5770,5770,5770,5770,0
20230802,150100,90665020,5770,5790,5790,5770,898
20230802,150000,85482760,5790,5790,5790,5790,102
20230802,145900,84892180,5800,5800,5800,5800,4
20230802,145800,84868980,5800,5800,5800,5800,0
20230802,145700,84868980,5800,5800,5800,5800,0
20230802,145600,84868980,5800,5800,5800,5800,101
20230802,145500,84283180,5800,5800,5800,5800,0
20230802,145400,84283180,5800,5800,5800,5800,0
20230802,145300,84283180,5800,5800,5800,5800,0
20230802,145200,84283180,5800,5800,5800,5800,91
20230802,145100,83755380,5800,5800,5800,5800,0
20230802,145000,83755380,5800,5800,5800,5800,0
20230802,144900,83755380,5800,5800,5800,5800,0
20230802,144800,83755380,5800,5800,5800,5800,0
20230802,144700,83755380,5800,5800,5800,5800,0
20230802,144600,83755380,5800,5800,5800,5800,0
20230802,144500,83755380,5800,5800,5800,5800,0
20230802,144400,83755380,5800,5800,5800,5800,0
20230802,144300,83755380,5800,5800,5800,5800,0
20230802,144200,83755380,5800,5800,5800,5800,0
20230802,144100,83755380,5800,5800,5800,5800,10
20230802,144000,83697380,5810,5810,5810,5810,20
20230802,143900,83581180,5810,5810,5810,5810,0
20230802,143800,83581180,5810,5810,5810,5810,0
20230802,143700,83581180,5810,5810,5810,5810,0
20230802,143600,83581180,5810,5810,5810,5810,0
20230802,143500,83581180,5810,5810,5810,5810,250
20230802,143400,82128680,5810,5810,5810,5810,0
20230802,143300,82128680,5810,5810,5810,5810,1
20230802,143200,82122870,5810,5810,5810,5810,0
20230802,143100,82122870,5810,5810,5810,5810,0
20230802,143000,82122870,5810,5810,5810,5810,0
20230802,142900,82122870,5810,5810,5810,5810,0
20230802,142800,82122870,5810,5810,5810,5810,0
20230802,142700,82122870,5810,5810,5810,5810,0
20230802,142600,82122870,5810,5810,5810,5810,0
20230802,142500,82122870,5810,5810,5810,5810,1
20230802,142400,82117060,5820,5820,5820,5820,0
20230802,142300,82117060,5820,5820,5820,5820,0
20230802,142200,82117060,5820,5820,5820,5820,0
20230802,142100,82117060,5820,5820,5820,5820,0
20230802,142000,82117060,5820,5820,5820,5820,0
20230802,141900,82117060,5820,5820,5820,5820,0
20230802,141800,82117060,5820,5820,5820,5820,0
20230802,141700,82117060,5820,5820,5820,5820,0
20230802,141600,82117060,5820,5820,5820,5820,0
20230802,141500,82117060,5820,5820,5820,5820,0
20230802,141400,82117060,5820,5820,5820,5820,0
20230802,141300,82117060,5820,5820,5820,5820,0
20230802,141200,82117060,5820,5820,5820,5820,16
20230802,141100,82023940,5820,5810,5820,5810,269
20230802,141000,80460480,5790,5790,5790,5790,0
20230802,140900,80460480,5790,5790,5790,5790,0
20230802,140800,80460480,5790,5790,5790,5790,10
20230802,140700,80402580,5780,5800,5800,5780,930
20230802,140600,75026010,5820,5820,5820,5820,0
20230802,140500,75026010,5820,5820,5820,5820,0
20230802,140400,75026010,5820,5820,5820,5820,10
20230802,140300,74967810,5820,5820,5820,5820,0
20230802,140200,74967810,5820,5820,5820,5820,0
20230802,140100,74967810,5820,5820,5820,5820,0
20230802,140000,74967810,5820,5820,5820,5820,0
20230802,135900,74967810,5820,5820,5820,5820,0
20230802,135800,74967810,5820,5820,5820,5820,0
20230802,135700,74967810,5820,5820,5820,5820,0
20230802,135600,74967810,5820,5820,5820,5820,0
20230802,135500,74967810,5820,5820,5820,5820,0
20230802,135400,74967810,5820,5820,5820,5820,32
20230802,135300,74781570,5820,5820,5820,5820,50
20230802,135200,74490570,5820,5820,5820,5820,296
20230802,135100,72767850,5820,5820,5820,5820,0
20230802,135000,72767850,5820,5820,5820,5820,0
20230802,134900,72767850,5820,5820,5820,5820,0
20230802,134800,72767850,5820,5820,5820,5820,760
20230802,134700,68344650,5810,5810,5810,5810,0
20230802,134600,68344650,5810,5810,5810,5810,27
20230802,134500,68187780,5790,5790,5790,5790,0
20230802,134400,68187780,5790,5830,5850,5790,3565
20230802,134300,47485940,5820,5820,5820,5820,0
20230802,134200,47485940,5820,5820,5820,5820,0
20230802,134100,47485940,5820,5820,5820,5820,0
20230802,134000,47485940,5820,5820,5820,5820,0
20230802,133900,47485940,5820,5820,5820,5820,34
20230802,133800,47288060,5820,5820,5820,5820,1
20230802,133700,47282240,5830,5830,5830,5830,0
20230802,133600,47282240,5830,5830,5830,5830,0
20230802,133500,47282240,5830,5830,5830,5830,0
20230802,133400,47282240,5830,5830,5830,5830,0
20230802,133300,47282240,5830,5830,5830,5830,0
20230802,133200,47282240,5830,5830,5830,5830,0
20230802,133100,47282240,5830,5830,5830,5830,0
20230802,133000,47282240,5830,5830,5830,5830,0
20230802,132900,47282240,5830,5830,5830,5830,0
20230802,132800,47282240,5830,5830,5830,5830,0
20230802,132700,47282240,5830,5830,5830,5830,0
20230802,132600,47282240,5830,5830,5830,5830,0
20230802,132500,47282240,5830,5830,5830,5830,0
20230802,132400,47282240,5830,5830,5830,5830,0
20230802,132300,47282240,5830,5830,5830,5830,0
20230802,132200,47282240,5830,5830,5830,5830,0
20230802,132100,47282240,5830,5830,5830,5830,0
20230802,132000,47282240,5830,5840,5840,5830,2
20230802,131900,47270570,5840,5840,5840,5840,0
20230802,131800,47270570,5840,5840,5840,5840,0
20230802,131700,47270570,5840,5840,5840,5840,0
20230802,131600,47270570,5840,5840,5840,5840,0
20230802,131500,47270570,5840,5840,5840,5840,0
20230802,131400,47270570,5840,5840,5840,5840,0
20230802,131300,47270570,5840,5840,5840,5840,0
20230802,131200,47270570,5840,5830,5840,5830,8
20230802,131100,47223920,5810,5810,5810,5810,0
20230802,131000,47223920,5810,5810,5810,5810,0
20230802,130900,47223920,5810,5810,5810,5810,0
20230802,130800,47223920,5810,5810,5810,5810,0
20230802,130700,47223920,5810,5810,5810,5810,0
20230802,130600,47223920,5810,5810,5810,5810,0
20230802,130500,47223920,5810,5810,5810,5810,0
20230802,130400,47223920,5810,5810,5810,5810,298
20230802,130300,45492540,5820,5820,5820,5820,0
20230802,130200,45492540,5820,5820,5820,5820,5
20230802,130100,45463440,5830,5830,5830,5830,0
20230802,130000,45463440,5830,5830,5830,5830,0
20230802,125900,45463440,5830,5830,5830,5830,0
20230802,125800,45463440,5830,5830,5830,5830,0
20230802,125700,45463440,5830,5830,5830,5830,0
20230802,125600,45463440,5830,5830,5830,5830,0
20230802,125500,45463440,5830,5830,5830,5830,0
20230802,125400,45463440,5830,5830,5830,5830,199
20230802,125300,44303270,5830,5830,5830,5830,0
20230802,125200,44303270,5830,5830,5830,5830,0
20230802,125100,44303270,5830,5830,5830,5830,0
20230802,125000,44303270,5830,5830,5830,5830,15
20230802,124900,44215820,5840,5840,5840,5840,0
20230802,124800,44215820,5840,5840,5840,5840,8
20230802,124700,44169100,5830,5830,5830,5830,0
20230802,124600,44169100,5830,5830,5830,5830,0
20230802,124500,44169100,5830,5830,5830,5830,0
20230802,124400,44169100,5830,5830,5830,5830,0
20230802,124300,44169100,5830,5830,5830,5830,0
20230802,124200,44169100,5830,5830,5830,5830,0
20230802,124100,44169100,5830,5830,5830,5830,0
20230802,124000,44169100,5830,5830,5830,5830,0
20230802,123900,44169100,5830,5830,5830,5830,0
20230802,123800,44169100,5830,5830,5830,5830,0
20230802,123700,44169100,5830,5830,5830,5830,0
20230802,123600,44169100,5830,5830,5830,5830,0
20230802,123500,44169100,5830,5830,5830,5830,0
20230802,123400,44169100,5830,5830,5830,5830,0
20230802,123300,44169100,5830,5830,5830,5830,0
20230802,123200,44169100,5830,5830,5830,5830,0
20230802,123100,44169100,5830,5830,5830,5830,0
20230802,123000,44169100,5830,5830,5830,5830,0
20230802,122900,44169100,5830,5830,5830,5830,0
20230802,122800,44169100,5830,5830,5830,5830,0
20230802,122700,44169100,5830,5830,5830,5830,0
20230802,122600,44169100,5830,5830,5830,5830,0
20230802,122500,44169100,5830,5830,5830,5830,0
20230802,122400,44169100,5830,5830,5830,5830,28
20230802,122300,44005860,5830,5830,5830,5830,0
20230802,122200,44005860,5830,5830,5830,5830,0
20230802,122100,44005860,5830,5830,5830,5830,0
20230802,122000,44005860,5830,5830,5830,5830,0
20230802,121900,44005860,5830,5830,5830,5830,0
20230802,121800,44005860,5830,5830,5830,5830,42
20230802,121700,43761000,5840,5840,5840,5840,0
20230802,121600,43761000,5840,5840,5840,5840,0
20230802,121500,43761000,5840,5840,5840,5840,0
20230802,121400,43761000,5840,5840,5840,5840,0
20230802,121300,43761000,5840,5840,5840,5840,0
20230802,121200,43761000,5840,5840,5840,5840,0
20230802,121100,43761000,5840,5840,5840,5840,0
20230802,121000,43761000,5840,5840,5840,5840,0
20230802,120900,43761000,5840,5840,5840,5840,0
20230802,120800,43761000,5840,5840,5840,5840,0
20230802,120700,43761000,5840,5840,5840,5840,0
20230802,120600,43761000,5840,5840,5840,5840,15
20230802,120500,43673400,5840,5840,5840,5840,0
20230802,120400,43673400,5840,5840,5840,5840,0
20230802,120300,43673400,5840,5840,5840,5840,1
20230802,120200,43667560,5820,5820,5820,5820,0
20230802,120100,43667560,5820,5820,5820,5820,0
20230802,120000,43667560,5820,5820,5820,5820,0
20230802,115900,43667560,5820,5820,5820,5820,0
20230802,115800,43667560,5820,5820,5820,5820,0
20230802,115700,43667560,5820,5820,5820,5820,0
20230802,115600,43667560,5820,5820,5820,5820,0
20230802,115500,43667560,5820,5820,5820,5820,20
20230802,115400,43551160,5820,5820,5820,5820,0
20230802,115300,43551160,5820,5820,5820,5820,0
20230802,115200,43551160,5820,5820,5820,5820,0
20230802,115100,43551160,5820,5820,5820,5820,0
20230802,115000,43551160,5820,5820,5820,5820,0
20230802,114900,43551160,5820,5820,5820,5820,4
20230802,114800,43527880,5820,5820,5820,5820,0
20230802,114700,43527880,5820,5820,5820,5820,0
20230802,114600,43527880,5820,5820,5820,5820,0
20230802,114500,43527880,5820,5820,5820,5820,0
20230802,114400,43527880,5820,5820,5820,5820,0
20230802,114300,43527880,5820,5820,5820,5820,0
20230802,114200,43527880,5820,5820,5820,5820,0
20230802,114100,43527880,5820,5820,5820,5820,0
20230802,114000,43527880,5820,5820,5820,5820,0
20230802,113900,43527880,5820,5820,5820,5820,0
20230802,113800,43527880,5820,5820,5820,5820,0
20230802,113700,43527880,5820,5820,5820,5820,0
20230802,113600,43527880,5820,5820,5820,5820,0
20230802,113500,43527880,5820,5820,5820,5820,30
20230802,113400,43353280,5820,5820,5820,5820,400
20230802,113300,41025280,5820,5820,5820,5820,1
20230802,113200,41019460,5830,5830,5830,5830,0
20230802,113100,41019460,5830,5830,5830,5830,0
20230802,113000,41019460,5830,5830,5830,5830,0
20230802,112900,41019460,5830,5830,5830,5830,0
20230802,112800,41019460,5830,5830,5830,5830,300
20230802,112700,39270460,5840,5840,5840,5840,0
20230802,112600,39270460,5840,5840,5840,5840,14
20230802,112500,39188700,5880,5850,5880,5850,500
20230802,112400,36257510,5840,5840,5840,5840,0
20230802,112300,36257510,5840,5840,5840,5840,0
20230802,112200,36257510,5840,5840,5840,5840,46
20230802,112100,35988870,5850,5850,5850,5850,0
20230802,112000,35988870,5850,5850,5850,5850,0
20230802,111900,35988870,5850,5850,5850,5850,0
20230802,111800,35988870,5850,5850,5850,5850,0
20230802,111700,35988870,5850,5850,5850,5850,0
20230802,111600,35988870,5850,5850,5850,5850,0
20230802,111500,35988870,5850,5850,5850,5850,0
20230802,111400,35988870,5850,5850,5850,5850,0
20230802,111300,35988870,5850,5850,5850,5850,0
20230802,111200,35988870,5850,5850,5850,5850,0
20230802,111100,35988870,5850,5850,5850,5850,0
20230802,111000,35988870,5850,5850,5850,5850,0
20230802,110900,35988870,5850,5850,5850,5850,8
20230802,110800,35942070,5850,5850,5850,5850,0
20230802,110700,35942070,5850,5850,5850,5850,17
20230802,110600,35842620,5850,5850,5850,5850,0
20230802,110500,35842620,5850,5850,5850,5850,0
20230802,110400,35842620,5850,5850,5850,5850,0
20230802,110300,35842620,5850,5850,5850,5850,0
20230802,110200,35842620,5850,5850,5850,5850,0
20230802,110100,35842620,5850,5850,5850,5850,0
20230802,110000,35842620,5850,5870,5870,5850,33
20230802,105900,35649190,5850,5850,5850,5850,16
20230802,105800,35555590,5870,5870,5870,5870,0
20230802,105700,35555590,5870,5870,5870,5870,0
20230802,105600,35555590,5870,5870,5870,5870,0
20230802,105500,35555590,5870,5870,5870,5870,0
20230802,105400,35555590,5870,5870,5870,5870,0
20230802,105300,35555590,5870,5870,5870,5870,0
20230802,105200,35555590,5870,5870,5870,5870,0
20230802,105100,35555590,5870,5870,5870,5870,0
20230802,105000,35555590,5870,5870,5870,5870,0
20230802,104900,35555590,5870,5860,5870,5860,3
20230802,104800,35538000,5850,5850,5850,5850,980
20230802,104700,29805000,5850,5850,5850,5850,0
20230802,104600,29805000,5850,5850,5850,5850,120
20230802,104500,29103000,5840,5840,5840,5840,0
20230802,104400,29103000,5840,5840,5840,5840,1
20230802,104300,29097160,5850,5850,5850,5850,0
20230802,104200,29097160,5850,5850,5850,5850,0
20230802,104100,29097160,5850,5850,5850,5850,0
20230802,104000,29097160,5850,5850,5850,5850,0
20230802,103900,29097160,5850,5850,5850,5850,0
20230802,103800,29097160,5850,5850,5850,5850,0
20230802,103700,29097160,5850,5850,5850,5850,0
20230802,103600,29097160,5850,5850,5850,5850,0
20230802,103500,29097160,5850,5850,5850,5850,0
20230802,103400,29097160,5850,5850,5850,5850,0
20230802,103300,29097160,5850,5850,5850,5850,0
20230802,103200,29097160,5850,5850,5850,5850,0
20230802,103100,29097160,5850,5850,5850,5850,0
20230802,103000,29097160,5850,5850,5850,5850,0
20230802,102900,29097160,5850,5850,5850,5850,0
20230802,102800,29097160,5850,5850,5850,5850,0
20230802,102700,29097160,5850,5850,5850,5850,0
20230802,102600,29097160,5850,5850,5850,5850,1000
20230802,102500,23247160,5850,5850,5850,5850,676
20230802,102400,19292560,5850,5850,5850,5850,0
20230802,102300,19292560,5850,5850,5850,5850,0
20230802,102200,19292560,5850,5850,5850,5850,0
20230802,102100,19292560,5850,5850,5850,5850,15
20230802,102000,19204810,5840,5840,5840,5840,324
20230802,101900,17312650,5820,5820,5820,5820,0
20230802,101800,17312650,5820,5830,5830,5820,33
20230802,101700,17120430,5830,5830,5830,5830,11
20230802,101600,17056300,5840,5840,5840,5840,0
20230802,101500,17056300,5840,5840,5840,5840,0
20230802,101400,17056300,5840,5840,5840,5840,0
20230802,101300,17056300,5840,5840,5840,5840,0
20230802,101200,17056300,5840,5840,5840,5840,0
20230802,101100,17056300,5840,5840,5840,5840,0
20230802,101000,17056300,5840,5840,5840,5840,0
20230802,100900,17056300,5840,5840,5840,5840,0
20230802,100800,17056300,5840,5840,5840,5840,0
20230802,100700,17056300,5840,5840,5840,5840,0
20230802,100600,17056300,5840,5840,5840,5840,0
20230802,100500,17056300,5840,5820,5840,5820,81
20230802,100400,16584090,5820,5820,5820,5820,0
20230802,100300,16584090,5820,5820,5820,5820,0
20230802,100200,16584090,5820,5830,5830,5820,288
20230802,100100,14907880,5840,5840,5840,5840,0
20230802,100000,14907880,5840,5840,5840,5840,0
20230802,095900,14907880,5840,5840,5840,5840,0
20230802,095800,14907880,5840,5840,5840,5840,6
20230802,095700,14872840,5850,5850,5850,5850,0
20230802,095600,14872840,5850,5850,5850,5850,0
20230802,095500,14872840,5850,5850,5850,5850,0
20230802,095400,14872840,5850,5850,5850,5850,0
20230802,095300,14872840,5850,5850,5850,5850,0
20230802,095200,14872840,5850,5850,5850,5850,0
20230802,095100,14872840,5850,5850,5850,5850,0
20230802,095000,14872840,5850,5850,5850,5850,0
20230802,094900,14872840,5850,5850,5850,5850,0
20230802,094800,14872840,5850,5850,5850,5850,0
20230802,094700,14872840,5850,5850,5850,5850,0
20230802,094600,14872840,5850,5850,5850,5850,200
20230802,094500,13702840,5830,5830,5830,5830,0
20230802,094400,13702840,5830,5830,5830,5830,0
20230802,094300,13702840,5830,5830,5830,5830,640
20230802,094200,9971640,5840,5840,5840,5840,0
20230802,094100,9971640,5840,5840,5840,5840,0
20230802,094000,9971640,5840,5840,5840,5840,20
20230802,093900,9854840,5850,5850,5850,5850,3
20230802,093800,9837290,5850,5850,5850,5850,0
20230802,093700,9837290,5850,5850,5850,5850,0
20230802,093600,9837290,5850,5850,5850,5850,0
20230802,093500,9837290,5850,5850,5850,5850,1
20230802,093400,9831440,5850,5850,5850,5850,0
20230802,093300,9831440,5850,5850,5850,5850,0
20230802,093200,9831440,5850,5850,5850,5850,0
20230802,093100,9831440,5850,5850,5850,5850,250
20230802,093000,8368940,5840,5840,5840,5840,16
20230802,092900,8275500,5840,5840,5840,5840,0
20230802,092800,8275500,5840,5840,5840,5840,0
20230802,092700,8275500,5840,5840,5840,5840,0
20230802,092600,8275500,5840,5840,5840,5840,25
20230802,092500,8129500,5830,5830,5830,5830,0
20230802,092400,8129500,5830,5830,5830,5830,0
20230802,092300,8129500,5830,5830,5830,5830,900
20230802,092200,2882500,5830,5830,5830,5830,0
20230802,092100,2882500,5830,5830,5830,5830,0
20230802,092000,2882500,5830,5830,5830,5830,0
20230802,091900,2882500,5830,5830,5830,5830,0
20230802,091800,2882500,5830,5830,5830,5830,51
20230802,091700,2585170,5850,5850,5850,5850,0
20230802,091600,2585170,5850,5850,5850,5850,0
20230802,091500,2585170,5850,5850,5850,5850,0
20230802,091400,2585170,5850,5850,5850,5850,0
20230802,091300,2585170,5850,5850,5850,5850,42
20230802,091200,2339470,5830,5830,5830,5830,0
20230802,091100,2339470,5830,5830,5830,5830,0
20230802,091000,2339470,5830,5830,5830,5830,52
20230802,090900,2036310,5830,5830,5830,5830,42
20230802,090800,1791450,5830,5820,5830,5820,40
20230802,090700,1558590,5820,5820,5820,5820,0
20230802,090600,1558590,5820,5820,5820,5820,0
20230802,090500,1558590,5820,5820,5820,5820,0
20230802,090400,1558590,5820,5820,5820,5820,0
20230802,090300,1558590,5820,5820,5820,5820,64
20230802,090200,1186110,5830,5830,5830,5830,0
20230802,090100,1186110,5830,5830,5830,5830,4
20230802,090000,1162790,5830,5850,5850,5830,199