KissMeData/033250/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190900,119786032,996,996,996,996,2026
20230706,190800,119786032,996,996,996,996,0
20230706,190700,119786032,996,996,996,996,0
20230706,190600,119786032,996,996,996,996,0
20230706,190500,119786032,996,996,996,996,0
20230706,190400,119786032,996,996,996,996,0
20230706,190300,119786032,996,996,996,996,0
20230706,190200,119786032,996,996,996,996,0
20230706,190100,119786032,996,996,996,996,0
20230706,190000,119786032,996,996,996,996,0
20230706,185900,119786032,996,996,996,996,0
20230706,185800,119786032,996,996,996,996,0
20230706,185700,119786032,996,996,996,996,0
20230706,185600,119786032,996,996,996,996,0
20230706,185500,119786032,996,996,996,996,0
20230706,185400,119786032,996,996,996,996,0
20230706,185300,119786032,996,996,996,996,0
20230706,185200,119786032,996,996,996,996,0
20230706,185100,119786032,996,996,996,996,0
20230706,185000,119786032,996,996,996,996,0
20230706,184900,119786032,996,996,996,996,0
20230706,184800,119786032,996,996,996,996,0
20230706,184700,119786032,996,996,996,996,0
20230706,184600,119786032,996,996,996,996,0
20230706,184500,119786032,996,996,996,996,0
20230706,184400,119786032,996,996,996,996,0
20230706,184300,119786032,996,996,996,996,0
20230706,184200,119786032,996,996,996,996,0
20230706,184100,119786032,996,996,996,996,0
20230706,184000,119786032,996,996,996,996,0
20230706,183900,119786032,996,996,996,996,2026
20230706,183800,119786032,996,996,996,996,0
20230706,183700,119786032,996,996,996,996,0
20230706,183600,119786032,996,996,996,996,0
20230706,183500,119786032,996,996,996,996,0
20230706,183400,119786032,996,996,996,996,0
20230706,183300,119786032,996,996,996,996,0
20230706,183200,119786032,996,996,996,996,0
20230706,183100,119786032,996,996,996,996,0
20230706,183000,119786032,996,996,996,996,0
20230706,182900,119786032,996,996,996,996,0
20230706,182800,119786032,996,996,996,996,0
20230706,182700,119786032,996,996,996,996,0
20230706,182600,119786032,996,996,996,996,0
20230706,182500,119786032,996,996,996,996,0
20230706,182400,119786032,996,996,996,996,0
20230706,182300,119786032,996,996,996,996,0
20230706,182200,119786032,996,996,996,996,0
20230706,182100,119786032,996,996,996,996,0
20230706,182000,119786032,996,996,996,996,0
20230706,181900,119786032,996,996,996,996,0
20230706,181800,119786032,996,996,996,996,0
20230706,181700,119786032,996,996,996,996,0
20230706,181600,119786032,996,996,996,996,0
20230706,181500,119786032,996,996,996,996,0
20230706,181400,119786032,996,996,996,996,0
20230706,181300,119786032,996,996,996,996,0
20230706,181200,119786032,996,996,996,996,0
20230706,181100,119786032,996,996,996,996,0
20230706,181000,119786032,996,996,996,996,0
20230706,180900,119786032,996,996,996,996,2026
20230706,180800,119786032,996,996,996,996,0
20230706,180700,119786032,996,996,996,996,0
20230706,180600,119786032,996,996,996,996,0
20230706,180500,119786032,996,996,996,996,0
20230706,180400,119786032,996,996,996,996,0
20230706,180300,119786032,996,996,996,996,0
20230706,180200,119786032,996,996,996,996,0
20230706,180100,119786032,996,996,996,996,0
20230706,180000,119786032,996,996,996,996,0
20230706,175900,119786032,996,996,996,996,0
20230706,175800,119786032,996,996,996,996,0
20230706,175700,119786032,996,996,996,996,0
20230706,175600,119786032,996,996,996,996,0
20230706,175500,119786032,996,996,996,996,0
20230706,175400,119786032,996,996,996,996,0
20230706,175300,119786032,996,996,996,996,0
20230706,175200,119786032,996,996,996,996,0
20230706,175100,119786032,996,996,996,996,0
20230706,175000,119786032,996,996,996,996,0
20230706,174900,119786032,996,996,996,996,0
20230706,174800,119786032,996,996,996,996,0
20230706,174700,119786032,996,996,996,996,0
20230706,174600,119786032,996,996,996,996,0
20230706,174500,119786032,996,996,996,996,0
20230706,174400,119786032,996,996,996,996,0
20230706,174300,119786032,996,996,996,996,0
20230706,174200,119786032,996,996,996,996,0
20230706,174100,119786032,996,996,996,996,0
20230706,174000,119786032,996,996,996,996,0
20230706,173900,119786032,996,996,996,996,2026
20230706,173800,119786032,996,996,996,996,0
20230706,173700,119786032,996,996,996,996,0
20230706,173600,119786032,996,996,996,996,0
20230706,173500,119786032,996,996,996,996,0
20230706,173400,119786032,996,996,996,996,0
20230706,173300,119786032,996,996,996,996,0
20230706,173200,119786032,996,996,996,996,0
20230706,173100,119786032,996,996,996,996,0
20230706,173000,119786032,996,996,996,996,0
20230706,172900,119786032,996,996,996,996,0
20230706,172800,119786032,996,996,996,996,0
20230706,172700,119786032,996,996,996,996,0
20230706,172600,119786032,996,996,996,996,0
20230706,172500,119786032,996,996,996,996,0
20230706,172400,119786032,996,996,996,996,0
20230706,172300,119786032,996,996,996,996,0
20230706,172200,119786032,996,996,996,996,0
20230706,172100,119786032,996,996,996,996,0
20230706,172000,119786032,996,996,996,996,0
20230706,171900,119786032,996,996,996,996,0
20230706,171800,119786032,996,996,996,996,0
20230706,171700,119786032,996,996,996,996,0
20230706,171600,119786032,996,996,996,996,0
20230706,171500,119786032,996,996,996,996,0
20230706,171400,119786032,996,996,996,996,0
20230706,171300,119786032,996,996,996,996,0
20230706,171200,119786032,996,996,996,996,0
20230706,171100,119786032,996,996,996,996,0
20230706,171000,119786032,996,996,996,996,0
20230706,170900,119786032,996,996,996,996,2026
20230706,170800,119786032,996,996,996,996,0
20230706,170700,119786032,996,996,996,996,0
20230706,170600,119786032,996,996,996,996,0
20230706,170500,119786032,996,996,996,996,0
20230706,170400,119786032,996,996,996,996,0
20230706,170300,119786032,996,996,996,996,0
20230706,170200,119786032,996,996,996,996,0
20230706,170100,119786032,996,996,996,996,0
20230706,170000,119786032,996,996,996,996,0
20230706,165900,119786032,996,996,996,996,0
20230706,165800,119786032,996,996,996,996,0
20230706,165700,119786032,996,996,996,996,0
20230706,165600,119786032,996,996,996,996,0
20230706,165500,119786032,996,996,996,996,0
20230706,165400,119786032,996,996,996,996,0
20230706,165300,119786032,996,996,996,996,0
20230706,165200,119786032,996,996,996,996,0
20230706,165100,119786032,996,996,996,996,0
20230706,165000,119786032,996,996,996,996,0
20230706,164900,119786032,996,996,996,996,0
20230706,164800,119786032,996,996,996,996,0
20230706,164700,119786032,996,996,996,996,0
20230706,164600,119786032,996,996,996,996,0
20230706,164500,119786032,996,996,996,996,0
20230706,164400,119786032,996,996,996,996,0
20230706,164300,119786032,996,996,996,996,0
20230706,164200,119786032,996,996,996,996,0
20230706,164100,119786032,996,996,996,996,0
20230706,164000,119786032,996,996,996,996,0
20230706,163900,119786032,996,996,996,996,2026
20230706,163800,119786032,996,996,996,996,0
20230706,163700,119786032,996,996,996,996,0
20230706,163600,119786032,996,996,996,996,0
20230706,163500,119786032,996,996,996,996,0
20230706,163400,119786032,996,996,996,996,0
20230706,163300,119786032,996,996,996,996,0
20230706,163200,119786032,996,996,996,996,0
20230706,163100,119786032,996,996,996,996,0
20230706,163000,119786032,996,996,996,996,0
20230706,162900,119786032,996,996,996,996,0
20230706,162800,119786032,996,996,996,996,0
20230706,162700,119786032,996,996,996,996,0
20230706,162600,119786032,996,996,996,996,0
20230706,162500,119786032,996,996,996,996,0
20230706,162400,119786032,996,996,996,996,0
20230706,162300,119786032,996,996,996,996,0
20230706,162200,119786032,996,996,996,996,0
20230706,162100,119786032,996,996,996,996,0
20230706,162000,119786032,996,996,996,996,0
20230706,161900,119786032,996,996,996,996,0
20230706,161800,119786032,996,996,996,996,0
20230706,161700,119786032,996,996,996,996,0
20230706,161600,119786032,996,996,996,996,0
20230706,161500,119786032,996,996,996,996,0
20230706,161400,119786032,996,996,996,996,0
20230706,161300,119786032,996,996,996,996,0
20230706,161200,119786032,996,996,996,996,0
20230706,161100,119786032,996,996,996,996,0
20230706,161000,119786032,996,996,996,996,0
20230706,160900,119786032,996,996,996,996,2026
20230706,160800,119786032,996,996,996,996,0
20230706,160700,119786032,996,996,996,996,0
20230706,160600,119786032,996,996,996,996,0
20230706,160500,119786032,996,996,996,996,0
20230706,160400,119786032,996,996,996,996,0
20230706,160300,119786032,996,996,996,996,0
20230706,160200,119786032,996,996,996,996,0
20230706,160100,119786032,996,996,996,996,0
20230706,160000,119786032,996,996,996,996,0
20230706,155900,119786032,996,996,996,996,0
20230706,155800,119786032,996,996,996,996,0
20230706,155700,119786032,996,996,996,996,0
20230706,155600,119786032,996,996,996,996,0
20230706,155500,119786032,996,996,996,996,0
20230706,155400,119786032,996,996,996,996,0
20230706,155300,119786032,996,996,996,996,0
20230706,155200,119786032,996,996,996,996,0
20230706,155100,119786032,996,996,996,996,0
20230706,155000,119786032,996,996,996,996,0
20230706,154900,119786032,996,996,996,996,0
20230706,154800,119786032,996,996,996,996,0
20230706,154700,119786032,996,996,996,996,0
20230706,154600,119786032,996,996,996,996,0
20230706,154500,119786032,996,996,996,996,0
20230706,154400,119786032,996,996,996,996,0
20230706,154300,119786032,996,996,996,996,0
20230706,154200,119786032,996,996,996,996,0
20230706,154100,119786032,996,996,996,996,0
20230706,154000,119786032,996,996,996,996,0
20230706,153900,119786032,996,996,996,996,2026
20230706,153800,119786032,996,996,996,996,0
20230706,153700,119786032,996,996,996,996,0
20230706,153600,119786032,996,996,996,996,0
20230706,153500,119786032,996,996,996,996,0
20230706,153400,119786032,996,996,996,996,0
20230706,153300,119786032,996,996,996,996,0
20230706,153200,119786032,996,996,996,996,0
20230706,153100,119786032,996,996,996,996,0
20230706,153000,119786032,996,996,996,996,2026
20230706,152900,117768136,994,994,994,994,0
20230706,152800,117768136,994,994,994,994,0
20230706,152700,117768136,994,994,994,994,0
20230706,152600,117768136,994,994,994,994,0
20230706,152500,117768136,994,994,994,994,0
20230706,152400,117768136,994,994,994,994,0
20230706,152300,117768136,994,994,994,994,0
20230706,152200,117768136,994,994,994,994,0
20230706,152100,117768136,994,994,994,994,0
20230706,152000,117768136,994,994,994,994,0
20230706,151900,117768136,994,995,995,994,720
20230706,151800,117051756,996,996,996,996,0
20230706,151700,117051756,996,996,996,996,0
20230706,151600,117051756,996,996,996,996,2
20230706,151500,117049764,994,994,994,994,0
20230706,151400,117049764,994,994,994,994,0
20230706,151300,117049764,994,994,994,994,0
20230706,151200,117049764,994,994,994,994,0
20230706,151100,117049764,994,994,994,994,0
20230706,151000,117049764,994,995,995,994,498
20230706,150900,116554274,997,997,997,997,0
20230706,150800,116554274,997,997,997,997,0
20230706,150700,116554274,997,997,997,997,38
20230706,150600,116516388,997,997,997,997,0
20230706,150500,116516388,997,997,997,997,5
20230706,150400,116511403,995,995,995,995,22
20230706,150300,116489513,995,996,996,995,3189
20230706,150200,113314408,996,996,996,996,20
20230706,150100,113294488,996,996,996,996,1326
20230706,150000,111973792,996,996,996,996,1239
20230706,145900,110739748,996,996,996,996,20
20230706,145800,110719828,997,996,997,996,161
20230706,145700,110559389,996,996,996,996,1970
20230706,145600,108597269,996,996,996,996,766
20230706,145500,107834333,996,996,996,996,0
20230706,145400,107834333,996,996,996,996,0
20230706,145300,107834333,996,996,996,996,100
20230706,145200,107734733,996,996,996,996,10
20230706,145100,107724773,996,996,996,996,147
20230706,145000,107578361,996,996,996,996,908
20230706,144900,106673993,997,997,997,997,184
20230706,144800,106490545,996,996,996,996,3728
20230706,144700,102777457,997,997,997,997,20
20230706,144600,102757517,996,996,996,996,0
20230706,144500,102757517,996,996,996,996,81
20230706,144400,102676841,997,997,997,997,0
20230706,144300,102676841,997,997,997,997,82
20230706,144200,102595087,997,997,997,997,3
20230706,144100,102592096,997,997,997,997,3
20230706,144000,102589105,997,997,997,997,10
20230706,143900,102579135,996,996,996,996,0
20230706,143800,102579135,996,996,996,996,0
20230706,143700,102579135,996,996,996,996,0
20230706,143600,102579135,996,996,996,996,0
20230706,143500,102579135,996,996,996,996,82
20230706,143400,102497463,997,997,997,997,1
20230706,143300,102496466,997,997,997,997,0
20230706,143200,102496466,997,997,997,997,0
20230706,143100,102496466,997,997,997,997,6
20230706,143000,102490484,997,997,997,997,0
20230706,142900,102490484,997,997,997,997,1389
20230706,142800,101105651,997,997,997,997,275
20230706,142700,100831476,997,997,997,997,0
20230706,142600,100831476,997,997,997,997,0
20230706,142500,100831476,997,997,997,997,0
20230706,142400,100831476,997,997,997,997,0
20230706,142300,100831476,997,997,997,997,0
20230706,142200,100831476,997,997,997,997,0
20230706,142100,100831476,997,997,997,997,0
20230706,142000,100831476,997,997,997,997,1000
20230706,141900,99834476,997,997,997,997,0
20230706,141800,99834476,997,997,997,997,0
20230706,141700,99834476,997,997,997,997,0
20230706,141600,99834476,997,997,997,997,0
20230706,141500,99834476,997,998,998,997,302
20230706,141400,99533242,1002,1002,1002,1002,0
20230706,141300,99533242,1002,1002,1002,1002,22
20230706,141200,99511198,1002,1002,1002,1002,0
20230706,141100,99511198,1002,1002,1002,1002,0
20230706,141000,99511198,1002,1002,1002,1002,0
20230706,140900,99511198,1002,1000,1002,1000,147
20230706,140800,99364037,1000,1000,1000,1000,0
20230706,140700,99364037,1000,1000,1000,1000,0
20230706,140600,99364037,1000,1000,1000,1000,0
20230706,140500,99364037,1000,1000,1000,1000,100
20230706,140400,99264037,1000,1000,1000,1000,0
20230706,140300,99264037,1000,1000,1000,1000,0
20230706,140200,99264037,1000,1000,1000,1000,0
20230706,140100,99264037,1000,1000,1000,1000,0
20230706,140000,99264037,1000,1000,1000,1000,0
20230706,135900,99264037,1000,1000,1000,1000,10
20230706,135800,99254037,1000,1000,1000,1000,83
20230706,135700,99171037,998,998,998,998,0
20230706,135600,99171037,998,998,998,998,264
20230706,135500,98907565,998,998,998,998,0
20230706,135400,98907565,998,998,998,998,3300
20230706,135300,95614165,998,998,998,998,0
20230706,135200,95614165,998,998,998,998,0
20230706,135100,95614165,998,997,998,997,31
20230706,135000,95583248,997,997,997,997,21
20230706,134900,95562311,997,997,997,997,950
20230706,134800,94615161,997,997,997,997,0
20230706,134700,94615161,997,997,997,997,0
20230706,134600,94615161,997,997,997,997,21
20230706,134500,94594224,997,997,997,997,42
20230706,134400,94552350,998,998,998,998,0
20230706,134300,94552350,998,998,998,998,752
20230706,134200,93801854,997,997,997,997,0
20230706,134100,93801854,997,997,997,997,21
20230706,134000,93780917,998,998,998,998,0
20230706,133900,93780917,998,998,998,998,0
20230706,133800,93780917,998,998,998,998,0
20230706,133700,93780917,998,998,998,998,0
20230706,133600,93780917,998,997,998,997,3031
20230706,133500,90759000,997,997,997,997,21
20230706,133400,90738063,997,997,997,997,21
20230706,133300,90717126,997,998,998,997,299
20230706,133200,90418923,998,998,998,998,1000
20230706,133100,89420923,997,997,997,997,21
20230706,133000,89399986,997,997,997,997,21
20230706,132900,89379049,997,997,997,997,4228
20230706,132800,85163733,997,997,997,997,22
20230706,132700,85141799,998,998,998,998,101
20230706,132600,85041001,998,998,998,998,0
20230706,132500,85041001,998,998,998,998,0
20230706,132400,85041001,998,998,998,998,0
20230706,132300,85041001,998,998,998,998,0
20230706,132200,85041001,998,998,998,998,10
20230706,132100,85031021,998,998,998,998,0
20230706,132000,85031021,998,998,998,998,0
20230706,131900,85031021,998,998,998,998,0
20230706,131800,85031021,998,998,998,998,0
20230706,131700,85031021,998,998,998,998,0
20230706,131600,85031021,998,998,998,998,0
20230706,131500,85031021,998,998,998,998,0
20230706,131400,85031021,998,998,998,998,10
20230706,131300,85021041,1000,1000,1000,1000,0
20230706,131200,85021041,1000,1000,1000,1000,0
20230706,131100,85021041,1000,1000,1000,1000,0
20230706,131000,85021041,1000,1000,1000,1000,5
20230706,130900,85016041,1000,1000,1000,1000,0
20230706,130800,85016041,1000,1000,1000,1000,402
20230706,130700,84614041,1000,1000,1000,1000,0
20230706,130600,84614041,1000,998,1000,998,10
20230706,130500,84604044,997,997,997,997,509
20230706,130400,84096571,999,999,999,999,0
20230706,130300,84096571,999,999,999,999,779
20230706,130200,83318350,999,999,999,999,1
20230706,130100,83317351,999,999,999,999,22
20230706,130000,83295373,997,997,997,997,0
20230706,125900,83295373,997,997,997,997,0
20230706,125800,83295373,997,997,997,997,0
20230706,125700,83295373,997,997,997,997,0
20230706,125600,83295373,997,997,997,997,0
20230706,125500,83295373,997,997,997,997,64
20230706,125400,83231565,998,998,998,998,0
20230706,125300,83231565,998,998,998,998,5538
20230706,125200,77704641,998,998,998,998,25
20230706,125100,77679691,998,998,998,998,0
20230706,125000,77679691,998,998,998,998,0
20230706,124900,77679691,998,998,998,998,79
20230706,124800,77600849,1000,1000,1000,1000,0
20230706,124700,77600849,1000,1000,1000,1000,44
20230706,124600,77556849,1000,1000,1000,1000,0
20230706,124500,77556849,1000,1000,1000,1000,0
20230706,124400,77556849,1000,1000,1000,1000,0
20230706,124300,77556849,1000,1000,1000,1000,0
20230706,124200,77556849,1000,1000,1000,1000,0
20230706,124100,77556849,1000,1000,1000,1000,4
20230706,124000,77552849,1000,999,1000,999,100
20230706,123900,77452858,1000,1000,1000,1000,0
20230706,123800,77452858,1000,1000,1000,1000,0
20230706,123700,77452858,1000,1000,1000,1000,0
20230706,123600,77452858,1000,1000,1000,1000,0
20230706,123500,77452858,1000,1000,1000,1000,0
20230706,123400,77452858,1000,998,1000,998,86
20230706,123300,77366872,999,999,999,999,200
20230706,123200,77167072,1001,1001,1001,1001,0
20230706,123100,77167072,1001,1001,1001,1001,0
20230706,123000,77167072,1001,1001,1001,1001,0
20230706,122900,77167072,1001,1001,1001,1001,0
20230706,122800,77167072,1001,1001,1001,1001,0
20230706,122700,77167072,1001,1001,1001,1001,1500
20230706,122600,75665572,1001,1001,1001,1001,0
20230706,122500,75665572,1001,1001,1001,1001,0
20230706,122400,75665572,1001,1001,1001,1001,0
20230706,122300,75665572,1001,1001,1001,1001,1
20230706,122200,75664571,1001,1001,1001,1001,613
20230706,122100,75050958,1000,1000,1000,1000,0
20230706,122000,75050958,1000,1000,1000,1000,0
20230706,121900,75050958,1000,1000,1000,1000,0
20230706,121800,75050958,1000,1000,1000,1000,0
20230706,121700,75050958,1000,1000,1000,1000,821
20230706,121600,74229958,1000,1000,1000,1000,2
20230706,121500,74227958,1000,1000,1000,1000,0
20230706,121400,74227958,1000,1000,1000,1000,0
20230706,121300,74227958,1000,1000,1000,1000,41
20230706,121200,74186958,1000,1000,1000,1000,0
20230706,121100,74186958,1000,1000,1000,1000,0
20230706,121000,74186958,1000,1000,1000,1000,1204
20230706,120900,72982958,997,997,997,997,0
20230706,120800,72982958,997,997,997,997,0
20230706,120700,72982958,997,997,997,997,0
20230706,120600,72982958,997,997,997,997,0
20230706,120500,72982958,997,997,997,997,0
20230706,120400,72982958,997,997,997,997,0
20230706,120300,72982958,997,997,997,997,5
20230706,120200,72977973,997,997,997,997,0
20230706,120100,72977973,997,997,997,997,0
20230706,120000,72977973,997,997,997,997,0
20230706,115900,72977973,997,997,997,997,0
20230706,115800,72977973,997,997,997,997,0
20230706,115700,72977973,997,997,997,997,0
20230706,115600,72977973,997,997,997,997,0
20230706,115500,72977973,997,997,997,997,0
20230706,115400,72977973,997,997,997,997,0
20230706,115300,72977973,997,997,997,997,0
20230706,115200,72977973,997,997,997,997,140
20230706,115100,72838393,997,997,997,997,0
20230706,115000,72838393,997,997,997,997,2
20230706,114900,72836399,998,998,998,998,0
20230706,114800,72836399,998,998,998,998,75
20230706,114700,72761549,998,998,998,998,0
20230706,114600,72761549,998,998,998,998,0
20230706,114500,72761549,998,998,998,998,0
20230706,114400,72761549,998,999,999,998,9
20230706,114300,72752566,999,999,999,999,7
20230706,114200,72745573,1000,1000,1000,1000,210
20230706,114100,72535573,999,999,999,999,0
20230706,114000,72535573,999,999,999,999,1
20230706,113900,72534574,999,999,999,999,1
20230706,113800,72533575,999,999,999,999,30
20230706,113700,72503605,999,999,999,999,0
20230706,113600,72503605,999,999,999,999,0
20230706,113500,72503605,999,999,999,999,1
20230706,113400,72502606,997,997,997,997,1
20230706,113300,72501609,997,999,999,997,38
20230706,113200,72463677,999,999,999,999,0
20230706,113100,72463677,999,999,999,999,1
20230706,113000,72462678,999,999,999,999,1
20230706,112900,72461679,999,999,999,999,32
20230706,112800,72429711,999,999,999,999,0
20230706,112700,72429711,999,999,999,999,0
20230706,112600,72429711,999,999,999,999,0
20230706,112500,72429711,999,998,999,998,13
20230706,112400,72416725,1000,1000,1000,1000,0
20230706,112300,72416725,1000,1000,1000,1000,0
20230706,112200,72416725,1000,1000,1000,1000,0
20230706,112100,72416725,1000,1000,1000,1000,0
20230706,112000,72416725,1000,1000,1000,1000,0
20230706,111900,72416725,1000,1000,1000,1000,300
20230706,111800,72116725,1000,1000,1000,1000,0
20230706,111700,72116725,1000,1000,1000,1000,0
20230706,111600,72116725,1000,1000,1000,1000,0
20230706,111500,72116725,1000,1000,1000,1000,0
20230706,111400,72116725,1000,1000,1000,1000,0
20230706,111300,72116725,1000,1000,1000,1000,0
20230706,111200,72116725,1000,1000,1000,1000,1
20230706,111100,72115725,1001,1001,1001,1001,0
20230706,111000,72115725,1001,1001,1001,1001,0
20230706,110900,72115725,1001,1001,1001,1001,0
20230706,110800,72115725,1001,997,1001,997,501
20230706,110700,71615248,997,997,997,997,0
20230706,110600,71615248,997,996,997,996,45
20230706,110500,71570384,996,996,996,996,2
20230706,110400,71568392,996,996,996,996,37
20230706,110300,71531540,996,996,996,996,38
20230706,110200,71493692,995,996,996,995,12
20230706,110100,71481749,996,999,999,996,3072
20230706,110000,68413200,999,999,999,999,0
20230706,105900,68413200,999,999,999,999,0
20230706,105800,68413200,999,999,999,999,0
20230706,105700,68413200,999,999,999,999,0
20230706,105600,68413200,999,999,999,999,0
20230706,105500,68413200,999,999,999,999,0
20230706,105400,68413200,999,999,999,999,0
20230706,105300,68413200,999,999,999,999,0
20230706,105200,68413200,999,999,999,999,0
20230706,105100,68413200,999,999,999,999,0
20230706,105000,68413200,999,999,999,999,20
20230706,104900,68393220,1000,1000,1000,1000,227
20230706,104800,68166220,1003,1003,1003,1003,0
20230706,104700,68166220,1003,1003,1003,1003,219
20230706,104600,67946563,1003,1003,1003,1003,0
20230706,104500,67946563,1003,1003,1003,1003,8
20230706,104400,67938539,1000,1000,1000,1000,1000
20230706,104300,66938539,1000,1000,1000,1000,0
20230706,104200,66938539,1000,1000,1000,1000,0
20230706,104100,66938539,1000,1000,1000,1000,0
20230706,104000,66938539,1000,1000,1000,1000,0
20230706,103900,66938539,1000,1001,1001,1000,1000
20230706,103800,65938519,1002,1002,1002,1002,89
20230706,103700,65849341,1002,1003,1003,1002,24
20230706,103600,65825289,1003,1003,1003,1003,0
20230706,103500,65825289,1003,1003,1003,1003,41
20230706,103400,65784166,1003,1003,1003,1003,0
20230706,103300,65784166,1003,1003,1003,1003,0
20230706,103200,65784166,1003,1003,1003,1003,0
20230706,103100,65784166,1003,1003,1003,1003,251
20230706,103000,65532413,1003,1003,1003,1003,27
20230706,102900,65505332,1003,1003,1003,1003,0
20230706,102800,65505332,1003,1003,1003,1003,0
20230706,102700,65505332,1003,1003,1003,1003,0
20230706,102600,65505332,1003,1003,1003,1003,3
20230706,102500,65502323,1004,1004,1004,1004,0
20230706,102400,65502323,1004,1004,1004,1004,0
20230706,102300,65502323,1004,1004,1004,1004,0
20230706,102200,65502323,1004,1004,1004,1004,0
20230706,102100,65502323,1004,1004,1004,1004,0
20230706,102000,65502323,1004,1004,1004,1004,2
20230706,101900,65500315,1004,1004,1004,1004,0
20230706,101800,65500315,1004,1004,1004,1004,0
20230706,101700,65500315,1004,1004,1004,1004,0
20230706,101600,65500315,1004,1004,1004,1004,0
20230706,101500,65500315,1004,1004,1004,1004,0
20230706,101400,65500315,1004,1001,1004,1001,5031
20230706,101300,60463180,1000,1000,1000,1000,200
20230706,101200,60263180,1000,1000,1000,1000,393
20230706,101100,59870180,1000,999,1000,999,250
20230706,101000,59620380,998,998,998,998,1
20230706,100900,59619382,998,998,998,998,0
20230706,100800,59619382,998,998,998,998,618
20230706,100700,59002618,998,998,998,998,722
20230706,100600,58282062,998,998,998,998,0
20230706,100500,58282062,998,998,998,998,10
20230706,100400,58272082,999,999,999,999,1
20230706,100300,58271083,998,998,998,998,0
20230706,100200,58271083,998,998,998,998,2000
20230706,100100,56275083,998,996,998,996,4061
20230706,100000,52222860,996,996,996,996,16
20230706,095900,52206924,995,994,995,994,54
20230706,095800,52153238,993,993,993,993,0
20230706,095700,52153238,993,993,993,993,141
20230706,095600,52013225,994,994,994,994,22
20230706,095500,51991357,994,994,994,994,0
20230706,095400,51991357,994,994,994,994,0
20230706,095300,51991357,994,994,994,994,0
20230706,095200,51991357,994,994,994,994,576
20230706,095100,51418813,993,993,993,993,0
20230706,095000,51418813,993,993,993,993,0
20230706,094900,51418813,993,993,993,993,0
20230706,094800,51418813,993,993,993,993,188
20230706,094700,51232129,993,993,993,993,0
20230706,094600,51232129,993,993,993,993,477
20230706,094500,50758468,988,991,991,988,1557
20230706,094400,49220100,993,993,993,993,0
20230706,094300,49220100,993,993,993,993,10
20230706,094200,49210170,993,993,993,993,0
20230706,094100,49210170,993,993,993,993,0
20230706,094000,49210170,993,993,993,993,2
20230706,093900,49208184,988,989,989,988,385
20230706,093800,48827754,988,988,988,988,0
20230706,093700,48827754,988,993,993,988,1479
20230706,093600,47366497,988,988,988,988,100
20230706,093500,47267697,988,988,988,988,912
20230706,093400,46366641,988,997,997,988,9184
20230706,093300,37288342,989,989,989,989,0
20230706,093200,37288342,989,998,998,988,17049
20230706,093100,20420105,995,995,995,995,676
20230706,093000,19747485,995,994,995,994,410
20230706,092900,19339885,995,995,995,995,0
20230706,092800,19339885,995,994,995,994,11
20230706,092700,19328950,995,995,995,995,101
20230706,092600,19228455,995,995,995,995,10
20230706,092500,19218505,995,994,995,994,442
20230706,092400,18778807,994,997,997,991,2479
20230706,092300,16315146,998,998,998,998,0
20230706,092200,16315146,998,998,998,998,100
20230706,092100,16215346,998,998,998,998,0
20230706,092000,16215346,998,997,998,997,269
20230706,091900,15946894,995,995,995,995,295
20230706,091800,15653369,995,995,995,995,0
20230706,091700,15653369,995,997,997,995,623
20230706,091600,15033139,998,998,998,998,1001
20230706,091500,14034141,999,1002,1002,999,413
20230706,091400,13620345,999,1002,1002,999,210
20230706,091300,13410525,1003,1002,1004,1002,32
20230706,091200,13378412,1004,1004,1004,1004,0
20230706,091100,13378412,1004,1004,1004,1004,0
20230706,091000,13378412,1004,1004,1005,1003,1669
20230706,090900,11702543,1004,1003,1004,1003,290
20230706,090800,11411384,1004,1004,1004,1004,55
20230706,090700,11356164,1004,1004,1004,1004,0
20230706,090600,11356164,1004,1004,1004,1004,0
20230706,090500,11356164,1004,1004,1004,1004,1451
20230706,090400,9899360,1004,1004,1004,1004,20
20230706,090300,9879280,1004,1004,1004,1004,1
20230706,090200,9878276,997,997,997,997,0
20230706,090100,9878276,997,997,997,997,2740
20230706,090000,7146496,997,997,997,997,7168