KissMeData/033250/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191000,228792043,997,997,997,997,9096
20230705,190900,228792043,997,997,997,997,0
20230705,190800,228792043,997,997,997,997,0
20230705,190700,228792043,997,997,997,997,0
20230705,190600,228792043,997,997,997,997,0
20230705,190500,228792043,997,997,997,997,0
20230705,190400,228792043,997,997,997,997,0
20230705,190300,228792043,997,997,997,997,0
20230705,190200,228792043,997,997,997,997,0
20230705,190100,228792043,997,997,997,997,0
20230705,190000,228792043,997,997,997,997,0
20230705,185900,228792043,997,997,997,997,0
20230705,185800,228792043,997,997,997,997,0
20230705,185700,228792043,997,997,997,997,0
20230705,185600,228792043,997,997,997,997,0
20230705,185500,228792043,997,997,997,997,0
20230705,185400,228792043,997,997,997,997,0
20230705,185300,228792043,997,997,997,997,0
20230705,185200,228792043,997,997,997,997,0
20230705,185100,228792043,997,997,997,997,0
20230705,185000,228792043,997,997,997,997,0
20230705,184900,228792043,997,997,997,997,0
20230705,184800,228792043,997,997,997,997,0
20230705,184700,228792043,997,997,997,997,0
20230705,184600,228792043,997,997,997,997,0
20230705,184500,228792043,997,997,997,997,0
20230705,184400,228792043,997,997,997,997,0
20230705,184300,228792043,997,997,997,997,0
20230705,184200,228792043,997,997,997,997,0
20230705,184100,228792043,997,997,997,997,0
20230705,184000,228792043,997,997,997,997,9096
20230705,183900,228792043,997,997,997,997,0
20230705,183800,228792043,997,997,997,997,0
20230705,183700,228792043,997,997,997,997,0
20230705,183600,228792043,997,997,997,997,0
20230705,183500,228792043,997,997,997,997,0
20230705,183400,228792043,997,997,997,997,0
20230705,183300,228792043,997,997,997,997,0
20230705,183200,228792043,997,997,997,997,0
20230705,183100,228792043,997,997,997,997,0
20230705,183000,228792043,997,997,997,997,0
20230705,182900,228792043,997,997,997,997,0
20230705,182800,228792043,997,997,997,997,0
20230705,182700,228792043,997,997,997,997,0
20230705,182600,228792043,997,997,997,997,0
20230705,182500,228792043,997,997,997,997,0
20230705,182400,228792043,997,997,997,997,0
20230705,182300,228792043,997,997,997,997,0
20230705,182200,228792043,997,997,997,997,0
20230705,182100,228792043,997,997,997,997,0
20230705,182000,228792043,997,997,997,997,0
20230705,181900,228792043,997,997,997,997,0
20230705,181800,228792043,997,997,997,997,0
20230705,181700,228792043,997,997,997,997,0
20230705,181600,228792043,997,997,997,997,0
20230705,181500,228792043,997,997,997,997,0
20230705,181400,228792043,997,997,997,997,0
20230705,181300,228792043,997,997,997,997,0
20230705,181200,228792043,997,997,997,997,0
20230705,181100,228792043,997,997,997,997,0
20230705,181000,228792043,997,997,997,997,9096
20230705,180900,228792043,997,997,997,997,0
20230705,180800,228792043,997,997,997,997,0
20230705,180700,228792043,997,997,997,997,0
20230705,180600,228792043,997,997,997,997,0
20230705,180500,228792043,997,997,997,997,0
20230705,180400,228792043,997,997,997,997,0
20230705,180300,228792043,997,997,997,997,0
20230705,180200,228792043,997,997,997,997,0
20230705,180100,228792043,997,997,997,997,0
20230705,180000,228792043,997,997,997,997,0
20230705,175900,228792043,997,997,997,997,0
20230705,175800,228792043,997,997,997,997,0
20230705,175700,228792043,997,997,997,997,0
20230705,175600,228792043,997,997,997,997,0
20230705,175500,228792043,997,997,997,997,0
20230705,175400,228792043,997,997,997,997,0
20230705,175300,228792043,997,997,997,997,0
20230705,175200,228792043,997,997,997,997,0
20230705,175100,228792043,997,997,997,997,0
20230705,175000,228792043,997,997,997,997,0
20230705,174900,228792043,997,997,997,997,0
20230705,174800,228792043,997,997,997,997,0
20230705,174700,228792043,997,997,997,997,0
20230705,174600,228792043,997,997,997,997,0
20230705,174500,228792043,997,997,997,997,0
20230705,174400,228792043,997,997,997,997,0
20230705,174300,228792043,997,997,997,997,0
20230705,174200,228792043,997,997,997,997,0
20230705,174100,228792043,997,997,997,997,0
20230705,174000,228792043,997,997,997,997,9096
20230705,173900,228792043,997,997,997,997,0
20230705,173800,228792043,997,997,997,997,0
20230705,173700,228792043,997,997,997,997,0
20230705,173600,228792043,997,997,997,997,0
20230705,173500,228792043,997,997,997,997,0
20230705,173400,228792043,997,997,997,997,0
20230705,173300,228792043,997,997,997,997,0
20230705,173200,228792043,997,997,997,997,0
20230705,173100,228792043,997,997,997,997,0
20230705,173000,228792043,997,997,997,997,0
20230705,172900,228792043,997,997,997,997,0
20230705,172800,228792043,997,997,997,997,0
20230705,172700,228792043,997,997,997,997,0
20230705,172600,228792043,997,997,997,997,0
20230705,172500,228792043,997,997,997,997,0
20230705,172400,228792043,997,997,997,997,0
20230705,172300,228792043,997,997,997,997,0
20230705,172200,228792043,997,997,997,997,0
20230705,172100,228792043,997,997,997,997,0
20230705,172000,228792043,997,997,997,997,0
20230705,171900,228792043,997,997,997,997,0
20230705,171800,228792043,997,997,997,997,0
20230705,171700,228792043,997,997,997,997,0
20230705,171600,228792043,997,997,997,997,0
20230705,171500,228792043,997,997,997,997,0
20230705,171400,228792043,997,997,997,997,0
20230705,171300,228792043,997,997,997,997,0
20230705,171200,228792043,997,997,997,997,0
20230705,171100,228792043,997,997,997,997,0
20230705,171000,228792043,997,997,997,997,9096
20230705,170900,228792043,997,997,997,997,0
20230705,170800,228792043,997,997,997,997,0
20230705,170700,228792043,997,997,997,997,0
20230705,170600,228792043,997,997,997,997,0
20230705,170500,228792043,997,997,997,997,0
20230705,170400,228792043,997,997,997,997,0
20230705,170300,228792043,997,997,997,997,0
20230705,170200,228792043,997,997,997,997,0
20230705,170100,228792043,997,997,997,997,0
20230705,170000,228792043,997,997,997,997,0
20230705,165900,228792043,997,997,997,997,0
20230705,165800,228792043,997,997,997,997,0
20230705,165700,228792043,997,997,997,997,0
20230705,165600,228792043,997,997,997,997,0
20230705,165500,228792043,997,997,997,997,0
20230705,165400,228792043,997,997,997,997,0
20230705,165300,228792043,997,997,997,997,0
20230705,165200,228792043,997,997,997,997,0
20230705,165100,228792043,997,997,997,997,0
20230705,165000,228792043,997,997,997,997,0
20230705,164900,228792043,997,997,997,997,0
20230705,164800,228792043,997,997,997,997,0
20230705,164700,228792043,997,997,997,997,0
20230705,164600,228792043,997,997,997,997,0
20230705,164500,228792043,997,997,997,997,0
20230705,164400,228792043,997,997,997,997,0
20230705,164300,228792043,997,997,997,997,0
20230705,164200,228792043,997,997,997,997,0
20230705,164100,228792043,997,997,997,997,0
20230705,164000,228792043,997,997,997,997,9096
20230705,163900,228792043,997,997,997,997,0
20230705,163800,228792043,997,997,997,997,0
20230705,163700,228792043,997,997,997,997,0
20230705,163600,228792043,997,997,997,997,0
20230705,163500,228792043,997,997,997,997,0
20230705,163400,228792043,997,997,997,997,0
20230705,163300,228792043,997,997,997,997,0
20230705,163200,228792043,997,997,997,997,0
20230705,163100,228792043,997,997,997,997,0
20230705,163000,228792043,997,997,997,997,0
20230705,162900,228792043,997,997,997,997,0
20230705,162800,228792043,997,997,997,997,0
20230705,162700,228792043,997,997,997,997,0
20230705,162600,228792043,997,997,997,997,0
20230705,162500,228792043,997,997,997,997,0
20230705,162400,228792043,997,997,997,997,0
20230705,162300,228792043,997,997,997,997,0
20230705,162200,228792043,997,997,997,997,0
20230705,162100,228792043,997,997,997,997,0
20230705,162000,228792043,997,997,997,997,0
20230705,161900,228792043,997,997,997,997,0
20230705,161800,228792043,997,997,997,997,0
20230705,161700,228792043,997,997,997,997,0
20230705,161600,228792043,997,997,997,997,0
20230705,161500,228792043,997,997,997,997,0
20230705,161400,228792043,997,997,997,997,0
20230705,161300,228792043,997,997,997,997,0
20230705,161200,228792043,997,997,997,997,0
20230705,161100,228792043,997,997,997,997,0
20230705,161000,228792043,997,997,997,997,9096
20230705,160900,228792043,997,997,997,997,0
20230705,160800,228792043,997,997,997,997,0
20230705,160700,228792043,997,997,997,997,0
20230705,160600,228792043,997,997,997,997,0
20230705,160500,228792043,997,997,997,997,0
20230705,160400,228792043,997,997,997,997,0
20230705,160300,228792043,997,997,997,997,0
20230705,160200,228792043,997,997,997,997,0
20230705,160100,228792043,997,997,997,997,0
20230705,160000,228792043,997,997,997,997,0
20230705,155900,228792043,997,997,997,997,0
20230705,155800,228792043,997,997,997,997,0
20230705,155700,228792043,997,997,997,997,0
20230705,155600,228792043,997,997,997,997,0
20230705,155500,228792043,997,997,997,997,0
20230705,155400,228792043,997,997,997,997,0
20230705,155300,228792043,997,997,997,997,0
20230705,155200,228792043,997,997,997,997,0
20230705,155100,228792043,997,997,997,997,0
20230705,155000,228792043,997,997,997,997,0
20230705,154900,228792043,997,997,997,997,0
20230705,154800,228792043,997,997,997,997,0
20230705,154700,228792043,997,997,997,997,0
20230705,154600,228792043,997,997,997,997,0
20230705,154500,228792043,997,997,997,997,0
20230705,154400,228792043,997,997,997,997,0
20230705,154300,228792043,997,997,997,997,0
20230705,154200,228792043,997,997,997,997,0
20230705,154100,228792043,997,997,997,997,0
20230705,154000,228792043,997,997,997,997,9096
20230705,153900,228792043,997,997,997,997,0
20230705,153800,228792043,997,997,997,997,0
20230705,153700,228792043,997,997,997,997,0
20230705,153600,228792043,997,997,997,997,0
20230705,153500,228792043,997,997,997,997,0
20230705,153400,228792043,997,997,997,997,0
20230705,153300,228792043,997,997,997,997,0
20230705,153200,228792043,997,997,997,997,0
20230705,153100,228792043,997,997,997,997,0
20230705,153000,228792043,997,997,997,997,9096
20230705,152900,219723331,999,999,999,999,0
20230705,152800,219723331,999,999,999,999,0
20230705,152700,219723331,999,999,999,999,0
20230705,152600,219723331,999,999,999,999,0
20230705,152500,219723331,999,999,999,999,0
20230705,152400,219723331,999,999,999,999,0
20230705,152300,219723331,999,999,999,999,0
20230705,152200,219723331,999,999,999,999,0
20230705,152100,219723331,999,999,999,999,0
20230705,152000,219723331,999,999,999,999,0
20230705,151900,219723331,999,999,999,999,50
20230705,151800,219673381,999,999,999,999,150
20230705,151700,219523531,999,999,999,999,1000
20230705,151600,218524531,999,999,999,999,151
20230705,151500,218373682,999,999,999,999,603
20230705,151400,217771285,999,999,999,999,544
20230705,151300,217227829,999,999,999,999,0
20230705,151200,217227829,999,999,999,999,80
20230705,151100,217147909,999,999,999,999,159
20230705,151000,216989068,998,998,998,998,308
20230705,150900,216681684,998,998,998,998,1601
20230705,150800,215083886,998,998,998,998,0
20230705,150700,215083886,998,999,999,998,1022
20230705,150600,214063908,999,999,999,999,160
20230705,150500,213904068,998,998,998,998,0
20230705,150400,213904068,998,998,998,998,413
20230705,150300,213491894,1000,1000,1000,1000,0
20230705,150200,213491894,1000,1000,1000,1000,0
20230705,150100,213491894,1000,1000,1000,1000,2
20230705,150000,213489894,1000,1000,1000,1000,158
20230705,145900,213331894,1000,1000,1000,1000,0
20230705,145800,213331894,1000,998,1000,998,523
20230705,145700,212809774,1000,1000,1000,1000,0
20230705,145600,212809774,1000,1000,1000,1000,0
20230705,145500,212809774,1000,999,1000,999,258
20230705,145400,212551874,1000,999,1000,999,560
20230705,145300,211991934,1000,1000,1000,1000,0
20230705,145200,211991934,1000,1000,1000,1000,0
20230705,145100,211991934,1000,1000,1000,1000,0
20230705,145000,211991934,1000,1000,1000,1000,158
20230705,144900,211833934,1000,1000,1000,1000,0
20230705,144800,211833934,1000,1000,1000,1000,0
20230705,144700,211833934,1000,1000,1000,1000,0
20230705,144600,211833934,1000,1000,1000,1000,0
20230705,144500,211833934,1000,1000,1000,1000,158
20230705,144400,211675934,999,999,999,999,0
20230705,144300,211675934,999,999,999,999,1
20230705,144200,211674935,1000,1000,1000,1000,0
20230705,144100,211674935,1000,1000,1000,1000,0
20230705,144000,211674935,1000,1000,1000,1000,158
20230705,143900,211516935,999,999,999,999,34
20230705,143800,211482969,999,999,999,999,0
20230705,143700,211482969,999,999,999,999,0
20230705,143600,211482969,999,998,1001,997,5517
20230705,143500,205977045,1001,1000,1001,999,666
20230705,143400,205311394,999,1000,1000,999,23989
20230705,143300,181324310,1000,1000,1000,1000,0
20230705,143200,181324310,1000,1000,1000,1000,0
20230705,143100,181324310,1000,1000,1000,1000,1
20230705,143000,181323310,1000,1001,1001,1000,501
20230705,142900,180821810,1000,1000,1000,1000,1
20230705,142800,180820810,1002,1000,1002,1000,119
20230705,142700,180701644,1000,1000,1000,1000,105
20230705,142600,180596644,1000,1000,1002,1000,373
20230705,142500,180223328,1000,1000,1000,1000,6
20230705,142400,180217328,1000,1000,1000,1000,6
20230705,142300,180211328,1000,1001,1002,1000,170
20230705,142200,180041013,1000,1000,1000,1000,6
20230705,142100,180035013,1000,1000,1000,1000,8
20230705,142000,180027013,1001,1000,1002,1000,172
20230705,141900,179854687,1001,1001,1001,1001,44
20230705,141800,179810643,1001,1000,1001,1000,4
20230705,141700,179806642,1000,1000,1000,1000,45
20230705,141600,179761642,1000,1000,1000,1000,44
20230705,141500,179717642,1002,1000,1002,1000,1194
20230705,141400,178523326,1002,1002,1002,1002,0
20230705,141300,178523326,1002,1002,1002,1002,0
20230705,141200,178523326,1002,1002,1002,1002,0
20230705,141100,178523326,1002,1002,1002,1002,0
20230705,141000,178523326,1002,1002,1002,1002,87
20230705,140900,178436152,1001,1001,1001,1001,0
20230705,140800,178436152,1001,1001,1001,1001,0
20230705,140700,178436152,1001,1001,1001,1001,0
20230705,140600,178436152,1001,1001,1001,1001,2575
20230705,140500,175858577,1003,1003,1003,1003,153
20230705,140400,175705118,1003,1003,1003,1003,0
20230705,140300,175705118,1003,1003,1003,1003,0
20230705,140200,175705118,1003,1003,1003,1003,0
20230705,140100,175705118,1003,1003,1003,1003,500
20230705,140000,175203618,1003,1003,1003,1003,69
20230705,135900,175134411,1004,1004,1004,1004,0
20230705,135800,175134411,1004,1002,1004,1001,2183
20230705,135700,172948700,1002,1002,1002,1002,2
20230705,135600,172946696,1002,1004,1004,1002,163
20230705,135500,172783054,1002,1002,1002,1002,226
20230705,135400,172556602,1002,1002,1002,1002,0
20230705,135300,172556602,1002,1004,1004,1002,534
20230705,135200,172020538,1004,1004,1004,1004,0
20230705,135100,172020538,1004,1004,1004,1004,0
20230705,135000,172020538,1004,1004,1004,1004,158
20230705,134900,171861906,1004,1004,1004,1004,0
20230705,134800,171861906,1004,1004,1004,1004,0
20230705,134700,171861906,1004,1004,1004,1004,0
20230705,134600,171861906,1004,1004,1004,1004,0
20230705,134500,171861906,1004,1002,1004,1002,178
20230705,134400,171683196,1002,1002,1002,1002,0
20230705,134300,171683196,1002,1002,1002,1002,0
20230705,134200,171683196,1002,1002,1002,1002,0
20230705,134100,171683196,1002,1002,1002,1002,71
20230705,134000,171612054,1004,1004,1004,1004,162
20230705,133900,171449406,1004,1004,1004,1004,0
20230705,133800,171449406,1004,1004,1004,1004,0
20230705,133700,171449406,1004,1004,1004,1004,0
20230705,133600,171449406,1004,1004,1004,1004,0
20230705,133500,171449406,1004,1003,1004,1003,642
20230705,133400,170804980,1002,1002,1002,1002,0
20230705,133300,170804980,1002,1002,1002,1002,0
20230705,133200,170804980,1002,1002,1002,1002,0
20230705,133100,170804980,1002,1002,1002,1002,0
20230705,133000,170804980,1002,1002,1002,1002,100
20230705,132900,170704780,1003,1003,1003,1003,0
20230705,132800,170704780,1003,1003,1003,1003,0
20230705,132700,170704780,1003,1003,1003,1003,0
20230705,132600,170704780,1003,1003,1003,1003,0
20230705,132500,170704780,1003,1003,1003,1003,158
20230705,132400,170546306,1003,1003,1003,1003,0
20230705,132300,170546306,1003,1003,1003,1003,1000
20230705,132200,169543306,1003,1003,1003,1003,0
20230705,132100,169543306,1003,1003,1003,1003,0
20230705,132000,169543306,1003,1003,1003,1003,158
20230705,131900,169384832,1001,1001,1001,1001,792
20230705,131800,168592040,1001,1001,1001,1001,3178
20230705,131700,165410862,1001,1001,1001,1001,0
20230705,131600,165410862,1001,1001,1001,1001,1
20230705,131500,165409861,1004,1004,1004,1004,158
20230705,131400,165251229,1001,1001,1001,1001,1
20230705,131300,165250228,1003,1003,1003,1003,0
20230705,131200,165250228,1003,1003,1003,1003,0
20230705,131100,165250228,1003,1003,1003,1003,0
20230705,131000,165250228,1003,1003,1003,1003,94
20230705,130900,165155946,1001,1001,1001,1001,0
20230705,130800,165155946,1001,1001,1001,1001,891
20230705,130700,164264055,1003,1003,1003,1003,0
20230705,130600,164264055,1003,1003,1003,1003,0
20230705,130500,164264055,1003,1003,1003,1003,158
20230705,130400,164105581,1003,1003,1003,1003,0
20230705,130300,164105581,1003,1003,1003,1003,0
20230705,130200,164105581,1003,1003,1003,1003,8
20230705,130100,164097557,1003,1003,1003,1003,0
20230705,130000,164097557,1003,1003,1003,1003,158
20230705,125900,163939083,1004,1004,1004,1004,0
20230705,125800,163939083,1004,1004,1004,1004,3
20230705,125700,163936071,1004,1004,1004,1004,4
20230705,125600,163932055,1004,1004,1004,1004,0
20230705,125500,163932055,1004,1004,1004,1004,291
20230705,125400,163639891,1004,1004,1004,1004,0
20230705,125300,163639891,1004,1004,1004,1004,4
20230705,125200,163635875,1004,1004,1004,1004,3
20230705,125100,163632863,1004,1004,1004,1004,0
20230705,125000,163632863,1004,1004,1004,1004,658
20230705,124900,162972231,1000,1000,1000,1000,0
20230705,124800,162972231,1000,1000,1000,1000,10
20230705,124700,162962231,1004,1004,1004,1004,1
20230705,124600,162961227,1004,1004,1004,1004,995
20230705,124500,161962247,1002,1002,1002,1002,157
20230705,124400,161804933,1002,1002,1002,1002,999
20230705,124300,160803935,1000,1000,1000,1000,2952
20230705,124200,157851935,1002,1002,1002,1002,0
20230705,124100,157851935,1002,1002,1002,1002,0
20230705,124000,157851935,1002,1002,1002,1002,158
20230705,123900,157693619,1001,1001,1001,1001,0
20230705,123800,157693619,1001,1003,1003,1001,331
20230705,123700,157362266,1003,1003,1003,1003,7
20230705,123600,157355245,1004,1004,1004,1004,0
20230705,123500,157355245,1004,1004,1004,1004,1
20230705,123400,157354241,1004,1004,1004,1004,0
20230705,123300,157354241,1004,1004,1004,1004,1
20230705,123200,157353237,1004,1003,1004,1003,43
20230705,123100,157310078,1003,1003,1003,1003,0
20230705,123000,157310078,1003,1003,1003,1003,208
20230705,122900,157101454,1003,1003,1003,1003,0
20230705,122800,157101454,1003,1002,1003,1002,234
20230705,122700,156866982,1002,1004,1004,1002,1098
20230705,122600,155766778,1004,1004,1004,1004,0
20230705,122500,155766778,1004,1004,1004,1002,184
20230705,122400,155582054,1004,1004,1004,1004,0
20230705,122300,155582054,1004,1004,1004,1004,3
20230705,122200,155579042,1004,1004,1004,1004,13
20230705,122100,155565990,1004,1004,1004,1004,0
20230705,122000,155565990,1004,1005,1005,1004,188
20230705,121900,155377080,1005,1005,1005,1005,0
20230705,121800,155377080,1005,1005,1005,1005,7
20230705,121700,155370045,1005,1005,1005,1005,7
20230705,121600,155363010,1005,1005,1005,1005,74
20230705,121500,155288640,1005,1005,1005,1005,158
20230705,121400,155129850,1005,1005,1005,1005,0
20230705,121300,155129850,1005,1005,1005,1005,14
20230705,121200,155115780,1003,1003,1003,1003,0
20230705,121100,155115780,1003,1004,1004,1003,150
20230705,121000,154965280,1004,1004,1004,1004,110
20230705,120900,154854840,1005,1005,1005,1005,0
20230705,120800,154854840,1005,1005,1005,1005,324
20230705,120700,154529220,1005,1005,1005,1005,4
20230705,120600,154525200,1005,1005,1005,1005,0
20230705,120500,154525200,1005,1005,1005,1005,158
20230705,120400,154366410,1005,1005,1005,1005,0
20230705,120300,154366410,1005,1005,1005,1005,24
20230705,120200,154342290,1005,1005,1005,1005,9
20230705,120100,154333245,1003,1003,1003,1003,1094
20230705,120000,153235963,1003,1003,1003,1003,34
20230705,115900,153201861,1004,1004,1004,1004,0
20230705,115800,153201861,1004,1004,1004,1004,24
20230705,115700,153177765,1000,1003,1003,1000,1107
20230705,115600,152070645,1004,1004,1004,1004,0
20230705,115500,152070645,1004,1004,1004,1004,158
20230705,115400,151912013,1004,1004,1004,1004,0
20230705,115300,151912013,1004,1004,1004,1004,42
20230705,115200,151869845,1005,1005,1005,1005,40
20230705,115100,151829645,1003,1003,1003,1003,0
20230705,115000,151829645,1003,1003,1003,1003,18
20230705,114900,151811591,1004,1004,1004,1004,0
20230705,114800,151811591,1004,1004,1004,1004,24
20230705,114700,151787495,1005,1005,1005,1005,40
20230705,114600,151747295,1005,1005,1005,1005,456
20230705,114500,151289015,1005,1002,1005,1002,218
20230705,114400,151070105,1003,1003,1003,1003,0
20230705,114300,151070105,1003,1003,1003,1003,1
20230705,114200,151069102,999,1004,1004,999,1689
20230705,114100,149380106,1005,1005,1005,1005,0
20230705,114000,149380106,1005,1005,1005,1005,158
20230705,113900,149221316,1005,1005,1005,1005,0
20230705,113800,149221316,1005,1005,1005,1005,1
20230705,113700,149220311,1006,1006,1006,1006,40
20230705,113600,149180071,1005,1005,1005,1005,0
20230705,113500,149180071,1005,1005,1005,1005,10
20230705,113400,149170021,1005,1005,1005,1005,0
20230705,113300,149170021,1005,1005,1005,1005,10
20230705,113200,149159971,1004,1004,1004,1004,12
20230705,113100,149147923,1005,1005,1005,1005,0
20230705,113000,149147923,1005,1005,1005,1005,62
20230705,112900,149085613,1005,1005,1005,1005,0
20230705,112800,149085613,1005,1005,1005,1005,24
20230705,112700,149061493,1005,1005,1005,1005,40
20230705,112600,149021293,1004,1004,1004,1004,0
20230705,112500,149021293,1004,1004,1004,1004,11
20230705,112400,149010249,1005,1005,1005,1005,0
20230705,112300,149010249,1005,1005,1005,1005,50
20230705,112200,148959999,998,998,998,998,0
20230705,112100,148959999,998,1003,1003,998,1810
20230705,112000,147150309,1004,1004,1006,1004,160
20230705,111900,146989355,1006,1005,1006,1004,74
20230705,111800,146915025,1005,1004,1005,1004,2
20230705,111700,146913016,1006,1006,1006,1006,40
20230705,111600,146872776,1004,1004,1004,1004,6
20230705,111500,146866752,1006,1004,1006,1004,12
20230705,111400,146854692,1004,1004,1004,1004,148
20230705,111300,146706100,1004,1004,1004,1004,24
20230705,111200,146682004,1004,1004,1004,1004,40
20230705,111100,146641844,1004,1004,1004,1004,0
20230705,111000,146641844,1004,1005,1005,1004,163
20230705,110900,146478034,1005,1001,1005,998,5600
20230705,110800,140883593,1006,1007,1007,1006,181
20230705,110700,140701343,1007,1007,1007,1007,40
20230705,110600,140661063,1007,1007,1007,1007,0
20230705,110500,140661063,1007,1005,1007,1005,2
20230705,110400,140659051,1006,1006,1006,1006,0
20230705,110300,140659051,1006,1006,1006,1006,24
20230705,110200,140634907,1005,1005,1005,1005,4
20230705,110100,140630887,1005,1005,1005,1005,0
20230705,110000,140630887,1005,1005,1005,1005,126
20230705,105900,140504257,1005,1005,1005,1005,0
20230705,105800,140504257,1005,1001,1005,999,1524
20230705,105700,138979884,1007,1007,1007,1007,40
20230705,105600,138939604,1007,1007,1007,1007,0
20230705,105500,138939604,1007,1005,1007,999,4668
20230705,105400,134272437,1005,1005,1005,1000,268
20230705,105300,134003623,1005,1005,1005,1005,24
20230705,105200,133979503,1000,1005,1005,1000,2840
20230705,105100,131135783,1001,1001,1001,1001,12
20230705,105000,131123771,1000,1008,1008,1000,1227
20230705,104900,129895515,1000,1005,1006,1000,4742
20230705,104800,125145584,1005,1002,1005,1002,975
20230705,104700,124168562,1005,1005,1005,1005,42
20230705,104600,124126352,1005,1005,1005,1005,0
20230705,104500,124126352,1005,1005,1005,1005,158
20230705,104400,123967562,1000,1004,1004,1000,2400
20230705,104300,121566543,1005,1006,1006,1005,554
20230705,104200,121009253,1008,1008,1008,1008,23
20230705,104100,120986069,1008,1008,1008,1008,501
20230705,104000,120481061,1008,1008,1008,1008,127
20230705,103900,120353045,1009,1009,1009,1009,0
20230705,103800,120353045,1009,1007,1009,1007,545
20230705,103700,119804046,1007,1007,1007,1007,304
20230705,103600,119497918,1006,1006,1006,1006,1
20230705,103500,119496912,1004,1004,1004,1004,120
20230705,103400,119376432,1007,1007,1007,1007,10
20230705,103300,119366362,1007,1007,1007,1003,129
20230705,103200,119236694,1007,1007,1007,1007,40
20230705,103100,119196414,1003,1006,1006,1003,186
20230705,103000,119009573,1006,1006,1006,1006,6
20230705,102900,119003537,1000,1004,1006,1000,15071
20230705,102800,103909655,1006,1009,1009,1003,1524
20230705,102700,102378884,1009,1011,1011,1009,3500
20230705,102600,98846099,1011,1011,1011,1011,0
20230705,102500,98846099,1011,1011,1011,1011,0
20230705,102400,98846099,1011,1011,1011,1011,0
20230705,102300,98846099,1011,1011,1011,1011,0
20230705,102200,98846099,1011,1011,1011,1011,0
20230705,102100,98846099,1011,1011,1011,1011,0
20230705,102000,98846099,1011,1011,1011,1011,30
20230705,101900,98815769,1011,1011,1011,1011,0
20230705,101800,98815769,1011,1013,1013,1011,31538
20230705,101700,66926941,1011,1026,1026,1011,4049
20230705,101600,62824980,1021,1021,1021,1021,33
20230705,101500,62791287,1021,1021,1021,1021,543
20230705,101400,62236884,1021,1022,1022,1021,4560
20230705,101300,57578766,1030,1027,1030,1021,2724
20230705,101200,54790735,1026,1026,1026,1026,0
20230705,101100,54790735,1026,1031,1031,1026,5451
20230705,101000,49190373,1030,1036,1036,1030,154
20230705,100900,49030835,1036,1036,1036,1036,0
20230705,100800,49030835,1036,1033,1036,1033,53
20230705,100700,48976017,1033,1033,1033,1033,264
20230705,100600,48703305,1030,1030,1030,1030,367
20230705,100500,48325295,1033,1033,1033,1033,153
20230705,100400,48167246,1033,1033,1033,1033,0
20230705,100300,48167246,1033,1033,1033,1033,1
20230705,100200,48166213,1030,1036,1036,1030,2006
20230705,100100,46097845,1037,1037,1037,1037,0
20230705,100000,46097845,1037,1037,1037,1037,153
20230705,095900,45939184,1038,1038,1038,1038,0
20230705,095800,45939184,1038,1038,1038,1038,23
20230705,095700,45915310,1039,1039,1039,1039,39
20230705,095600,45874789,1034,1034,1034,1034,0
20230705,095500,45874789,1034,1034,1034,1034,1
20230705,095400,45873755,1035,1035,1035,1035,20
20230705,095300,45853055,1035,1035,1035,1035,23
20230705,095200,45829250,1035,1035,1035,1035,39
20230705,095100,45788885,1035,1035,1035,1035,79
20230705,095000,45707120,1035,1035,1035,1035,153
20230705,094900,45548765,1035,1035,1035,1035,0
20230705,094800,45548765,1035,1033,1035,1033,24
20230705,094700,45523927,1035,1041,1041,1035,32552
20230705,094600,11793956,1040,1040,1040,1040,0
20230705,094500,11793956,1040,1040,1040,1040,2
20230705,094400,11791876,1040,1040,1040,1040,0
20230705,094300,11791876,1040,1038,1040,1038,52
20230705,094200,11737896,1038,1040,1040,1038,29
20230705,094100,11707786,1038,1038,1038,1038,0
20230705,094000,11707786,1038,1040,1040,1038,52
20230705,093900,11653806,1038,1040,1041,1038,134
20230705,093800,11514659,1038,1040,1040,1038,41
20230705,093700,11472099,1040,1040,1040,1040,5
20230705,093600,11466899,1040,1040,1040,1040,5
20230705,093500,11461699,1041,1041,1041,1041,154
20230705,093400,11301385,1041,1041,1041,1041,0
20230705,093300,11301385,1041,1039,1041,1039,27
20230705,093200,11273286,1041,1042,1042,1040,1004
20230705,093100,10228087,1042,1042,1042,1042,1
20230705,093000,10227045,1042,1042,1042,1042,152
20230705,092900,10068661,1042,1042,1042,1042,0
20230705,092800,10068661,1042,1042,1042,1042,23
20230705,092700,10044695,1042,1042,1042,1042,38
20230705,092600,10005099,1041,1041,1041,1041,41
20230705,092500,9962418,1038,1042,1042,1038,254
20230705,092400,9698058,1042,1042,1042,1042,5
20230705,092300,9692848,1041,1041,1041,1041,1
20230705,092200,9691807,1041,1041,1041,1041,2
20230705,092100,9689725,1041,1041,1041,1041,2
20230705,092000,9687643,1041,1041,1041,1041,99
20230705,091900,9584584,1042,1042,1042,1042,0
20230705,091800,9584584,1042,1042,1042,1042,23
20230705,091700,9560618,1042,1038,1042,1038,1776
20230705,091600,7717070,1038,1039,1039,1038,261
20230705,091500,7445950,1042,1042,1042,1042,248
20230705,091400,7187534,1042,1043,1043,1042,1567
20230705,091300,5554699,1045,1045,1045,1045,1
20230705,091200,5553654,1046,1046,1046,1046,38
20230705,091100,5513906,1046,1046,1046,1046,0
20230705,091000,5513906,1046,1045,1046,1045,16
20230705,090900,5497177,1046,1046,1046,1046,23
20230705,090800,5473119,1046,1046,1046,1046,0
20230705,090700,5473119,1046,1046,1046,1046,174
20230705,090600,5291115,1042,1042,1042,1042,114
20230705,090500,5172327,1047,1043,1047,1043,165
20230705,090400,4999628,1050,1049,1050,1049,191
20230705,090300,4799140,1042,1047,1047,1042,3062
20230705,090200,1602300,1050,1050,1050,1050,38
20230705,090100,1562400,1050,1050,1050,1050,1
20230705,090000,1561350,1050,1050,1050,1050,1487