KissMeData/033250/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190800,69591261,1000,1000,1000,1000,5056
20230711,190700,69591261,1000,1000,1000,1000,0
20230711,190600,69591261,1000,1000,1000,1000,0
20230711,190500,69591261,1000,1000,1000,1000,0
20230711,190400,69591261,1000,1000,1000,1000,0
20230711,190300,69591261,1000,1000,1000,1000,0
20230711,190200,69591261,1000,1000,1000,1000,0
20230711,190100,69591261,1000,1000,1000,1000,0
20230711,190000,69591261,1000,1000,1000,1000,0
20230711,185900,69591261,1000,1000,1000,1000,0
20230711,185800,69591261,1000,1000,1000,1000,0
20230711,185700,69591261,1000,1000,1000,1000,0
20230711,185600,69591261,1000,1000,1000,1000,0
20230711,185500,69591261,1000,1000,1000,1000,0
20230711,185400,69591261,1000,1000,1000,1000,0
20230711,185300,69591261,1000,1000,1000,1000,0
20230711,185200,69591261,1000,1000,1000,1000,0
20230711,185100,69591261,1000,1000,1000,1000,0
20230711,185000,69591261,1000,1000,1000,1000,0
20230711,184900,69591261,1000,1000,1000,1000,0
20230711,184800,69591261,1000,1000,1000,1000,0
20230711,184700,69591261,1000,1000,1000,1000,0
20230711,184600,69591261,1000,1000,1000,1000,0
20230711,184500,69591261,1000,1000,1000,1000,0
20230711,184400,69591261,1000,1000,1000,1000,0
20230711,184300,69591261,1000,1000,1000,1000,0
20230711,184200,69591261,1000,1000,1000,1000,0
20230711,184100,69591261,1000,1000,1000,1000,0
20230711,184000,69591261,1000,1000,1000,1000,0
20230711,183900,69591261,1000,1000,1000,1000,0
20230711,183800,69591261,1000,1000,1000,1000,5056
20230711,183700,69591261,1000,1000,1000,1000,0
20230711,183600,69591261,1000,1000,1000,1000,0
20230711,183500,69591261,1000,1000,1000,1000,0
20230711,183400,69591261,1000,1000,1000,1000,0
20230711,183300,69591261,1000,1000,1000,1000,0
20230711,183200,69591261,1000,1000,1000,1000,0
20230711,183100,69591261,1000,1000,1000,1000,0
20230711,183000,69591261,1000,1000,1000,1000,0
20230711,182900,69591261,1000,1000,1000,1000,0
20230711,182800,69591261,1000,1000,1000,1000,0
20230711,182700,69591261,1000,1000,1000,1000,0
20230711,182600,69591261,1000,1000,1000,1000,0
20230711,182500,69591261,1000,1000,1000,1000,0
20230711,182400,69591261,1000,1000,1000,1000,0
20230711,182300,69591261,1000,1000,1000,1000,0
20230711,182200,69591261,1000,1000,1000,1000,0
20230711,182100,69591261,1000,1000,1000,1000,0
20230711,182000,69591261,1000,1000,1000,1000,0
20230711,181900,69591261,1000,1000,1000,1000,0
20230711,181800,69591261,1000,1000,1000,1000,0
20230711,181700,69591261,1000,1000,1000,1000,0
20230711,181600,69591261,1000,1000,1000,1000,0
20230711,181500,69591261,1000,1000,1000,1000,0
20230711,181400,69591261,1000,1000,1000,1000,0
20230711,181300,69591261,1000,1000,1000,1000,0
20230711,181200,69591261,1000,1000,1000,1000,0
20230711,181100,69591261,1000,1000,1000,1000,0
20230711,181000,69591261,1000,1000,1000,1000,0
20230711,180900,69591261,1000,1000,1000,1000,0
20230711,180800,69591261,1000,1000,1000,1000,5056
20230711,180700,69591261,1000,1000,1000,1000,0
20230711,180600,69591261,1000,1000,1000,1000,0
20230711,180500,69591261,1000,1000,1000,1000,0
20230711,180400,69591261,1000,1000,1000,1000,0
20230711,180300,69591261,1000,1000,1000,1000,0
20230711,180200,69591261,1000,1000,1000,1000,0
20230711,180100,69591261,1000,1000,1000,1000,0
20230711,180000,69591261,1000,1000,1000,1000,0
20230711,175900,69591261,1000,1000,1000,1000,0
20230711,175800,69591261,1000,1000,1000,1000,0
20230711,175700,69591261,1000,1000,1000,1000,0
20230711,175600,69591261,1000,1000,1000,1000,0
20230711,175500,69591261,1000,1000,1000,1000,0
20230711,175400,69591261,1000,1000,1000,1000,0
20230711,175300,69591261,1000,1000,1000,1000,0
20230711,175200,69591261,1000,1000,1000,1000,0
20230711,175100,69591261,1000,1000,1000,1000,0
20230711,175000,69591261,1000,1000,1000,1000,0
20230711,174900,69591261,1000,1000,1000,1000,0
20230711,174800,69591261,1000,1000,1000,1000,0
20230711,174700,69591261,1000,1000,1000,1000,0
20230711,174600,69591261,1000,1000,1000,1000,0
20230711,174500,69591261,1000,1000,1000,1000,0
20230711,174400,69591261,1000,1000,1000,1000,0
20230711,174300,69591261,1000,1000,1000,1000,0
20230711,174200,69591261,1000,1000,1000,1000,0
20230711,174100,69591261,1000,1000,1000,1000,0
20230711,174000,69591261,1000,1000,1000,1000,0
20230711,173900,69591261,1000,1000,1000,1000,0
20230711,173800,69591261,1000,1000,1000,1000,5056
20230711,173700,69591261,1000,1000,1000,1000,0
20230711,173600,69591261,1000,1000,1000,1000,0
20230711,173500,69591261,1000,1000,1000,1000,0
20230711,173400,69591261,1000,1000,1000,1000,0
20230711,173300,69591261,1000,1000,1000,1000,0
20230711,173200,69591261,1000,1000,1000,1000,0
20230711,173100,69591261,1000,1000,1000,1000,0
20230711,173000,69591261,1000,1000,1000,1000,0
20230711,172900,69591261,1000,1000,1000,1000,0
20230711,172800,69591261,1000,1000,1000,1000,0
20230711,172700,69591261,1000,1000,1000,1000,0
20230711,172600,69591261,1000,1000,1000,1000,0
20230711,172500,69591261,1000,1000,1000,1000,0
20230711,172400,69591261,1000,1000,1000,1000,0
20230711,172300,69591261,1000,1000,1000,1000,0
20230711,172200,69591261,1000,1000,1000,1000,0
20230711,172100,69591261,1000,1000,1000,1000,0
20230711,172000,69591261,1000,1000,1000,1000,0
20230711,171900,69591261,1000,1000,1000,1000,0
20230711,171800,69591261,1000,1000,1000,1000,0
20230711,171700,69591261,1000,1000,1000,1000,0
20230711,171600,69591261,1000,1000,1000,1000,0
20230711,171500,69591261,1000,1000,1000,1000,0
20230711,171400,69591261,1000,1000,1000,1000,0
20230711,171300,69591261,1000,1000,1000,1000,0
20230711,171200,69591261,1000,1000,1000,1000,0
20230711,171100,69591261,1000,1000,1000,1000,0
20230711,171000,69591261,1000,1000,1000,1000,0
20230711,170900,69591261,1000,1000,1000,1000,0
20230711,170800,69591261,1000,1000,1000,1000,5056
20230711,170700,69591261,1000,1000,1000,1000,0
20230711,170600,69591261,1000,1000,1000,1000,0
20230711,170500,69591261,1000,1000,1000,1000,0
20230711,170400,69591261,1000,1000,1000,1000,0
20230711,170300,69591261,1000,1000,1000,1000,0
20230711,170200,69591261,1000,1000,1000,1000,0
20230711,170100,69591261,1000,1000,1000,1000,0
20230711,170000,69591261,1000,1000,1000,1000,0
20230711,165900,69591261,1000,1000,1000,1000,0
20230711,165800,69591261,1000,1000,1000,1000,0
20230711,165700,69591261,1000,1000,1000,1000,0
20230711,165600,69591261,1000,1000,1000,1000,0
20230711,165500,69591261,1000,1000,1000,1000,0
20230711,165400,69591261,1000,1000,1000,1000,0
20230711,165300,69591261,1000,1000,1000,1000,0
20230711,165200,69591261,1000,1000,1000,1000,0
20230711,165100,69591261,1000,1000,1000,1000,0
20230711,165000,69591261,1000,1000,1000,1000,0
20230711,164900,69591261,1000,1000,1000,1000,0
20230711,164800,69591261,1000,1000,1000,1000,0
20230711,164700,69591261,1000,1000,1000,1000,0
20230711,164600,69591261,1000,1000,1000,1000,0
20230711,164500,69591261,1000,1000,1000,1000,0
20230711,164400,69591261,1000,1000,1000,1000,0
20230711,164300,69591261,1000,1000,1000,1000,0
20230711,164200,69591261,1000,1000,1000,1000,0
20230711,164100,69591261,1000,1000,1000,1000,0
20230711,164000,69591261,1000,1000,1000,1000,0
20230711,163900,69591261,1000,1000,1000,1000,0
20230711,163800,69591261,1000,1000,1000,1000,5056
20230711,163700,69591261,1000,1000,1000,1000,0
20230711,163600,69591261,1000,1000,1000,1000,0
20230711,163500,69591261,1000,1000,1000,1000,0
20230711,163400,69591261,1000,1000,1000,1000,0
20230711,163300,69591261,1000,1000,1000,1000,0
20230711,163200,69591261,1000,1000,1000,1000,0
20230711,163100,69591261,1000,1000,1000,1000,0
20230711,163000,69591261,1000,1000,1000,1000,0
20230711,162900,69591261,1000,1000,1000,1000,0
20230711,162800,69591261,1000,1000,1000,1000,0
20230711,162700,69591261,1000,1000,1000,1000,0
20230711,162600,69591261,1000,1000,1000,1000,0
20230711,162500,69591261,1000,1000,1000,1000,0
20230711,162400,69591261,1000,1000,1000,1000,0
20230711,162300,69591261,1000,1000,1000,1000,0
20230711,162200,69591261,1000,1000,1000,1000,0
20230711,162100,69591261,1000,1000,1000,1000,0
20230711,162000,69591261,1000,1000,1000,1000,0
20230711,161900,69591261,1000,1000,1000,1000,0
20230711,161800,69591261,1000,1000,1000,1000,0
20230711,161700,69591261,1000,1000,1000,1000,0
20230711,161600,69591261,1000,1000,1000,1000,0
20230711,161500,69591261,1000,1000,1000,1000,0
20230711,161400,69591261,1000,1000,1000,1000,0
20230711,161300,69591261,1000,1000,1000,1000,0
20230711,161200,69591261,1000,1000,1000,1000,0
20230711,161100,69591261,1000,1000,1000,1000,0
20230711,161000,69591261,1000,1000,1000,1000,0
20230711,160900,69591261,1000,1000,1000,1000,0
20230711,160800,69591261,1000,1000,1000,1000,5056
20230711,160700,69591261,1000,1000,1000,1000,0
20230711,160600,69591261,1000,1000,1000,1000,0
20230711,160500,69591261,1000,1000,1000,1000,0
20230711,160400,69591261,1000,1000,1000,1000,0
20230711,160300,69591261,1000,1000,1000,1000,0
20230711,160200,69591261,1000,1000,1000,1000,0
20230711,160100,69591261,1000,1000,1000,1000,0
20230711,160000,69591261,1000,1000,1000,1000,0
20230711,155900,69591261,1000,1000,1000,1000,0
20230711,155800,69591261,1000,1000,1000,1000,0
20230711,155700,69591261,1000,1000,1000,1000,0
20230711,155600,69591261,1000,1000,1000,1000,0
20230711,155500,69591261,1000,1000,1000,1000,0
20230711,155400,69591261,1000,1000,1000,1000,0
20230711,155300,69591261,1000,1000,1000,1000,0
20230711,155200,69591261,1000,1000,1000,1000,0
20230711,155100,69591261,1000,1000,1000,1000,0
20230711,155000,69591261,1000,1000,1000,1000,0
20230711,154900,69591261,1000,1000,1000,1000,0
20230711,154800,69591261,1000,1000,1000,1000,0
20230711,154700,69591261,1000,1000,1000,1000,0
20230711,154600,69591261,1000,1000,1000,1000,0
20230711,154500,69591261,1000,1000,1000,1000,0
20230711,154400,69591261,1000,1000,1000,1000,0
20230711,154300,69591261,1000,1000,1000,1000,0
20230711,154200,69591261,1000,1000,1000,1000,0
20230711,154100,69591261,1000,1000,1000,1000,0
20230711,154000,69591261,1000,1000,1000,1000,0
20230711,153900,69591261,1000,1000,1000,1000,0
20230711,153800,69591261,1000,1000,1000,1000,5056
20230711,153700,69591261,1000,1000,1000,1000,0
20230711,153600,69591261,1000,1000,1000,1000,0
20230711,153500,69591261,1000,1000,1000,1000,0
20230711,153400,69591261,1000,1000,1000,1000,0
20230711,153300,69591261,1000,1000,1000,1000,0
20230711,153200,69591261,1000,1000,1000,1000,0
20230711,153100,69591261,1000,1000,1000,1000,0
20230711,153000,69591261,1000,1000,1000,1000,5056
20230711,152900,64535261,1000,1000,1000,1000,0
20230711,152800,64535261,1000,1000,1000,1000,0
20230711,152700,64535261,1000,1000,1000,1000,0
20230711,152600,64535261,1000,1000,1000,1000,0
20230711,152500,64535261,1000,1000,1000,1000,0
20230711,152400,64535261,1000,1000,1000,1000,0
20230711,152300,64535261,1000,1000,1000,1000,0
20230711,152200,64535261,1000,1000,1000,1000,0
20230711,152100,64535261,1000,1000,1000,1000,0
20230711,152000,64535261,1000,1000,1000,1000,0
20230711,151900,64535261,1000,1000,1000,1000,300
20230711,151800,64235261,1000,1000,1000,1000,0
20230711,151700,64235261,1000,1000,1000,1000,0
20230711,151600,64235261,1000,1000,1000,1000,1
20230711,151500,64234261,1000,1000,1000,999,114
20230711,151400,64120279,999,999,999,999,0
20230711,151300,64120279,999,999,999,999,0
20230711,151200,64120279,999,999,999,999,0
20230711,151100,64120279,999,999,999,999,0
20230711,151000,64120279,999,999,999,999,0
20230711,150900,64120279,999,999,999,999,0
20230711,150800,64120279,999,999,999,999,44
20230711,150700,64076323,1000,999,1000,999,1030
20230711,150600,63046333,999,999,999,999,30
20230711,150500,63016363,1000,1000,1000,1000,0
20230711,150400,63016363,1000,1000,1000,1000,0
20230711,150300,63016363,1000,999,1000,999,156
20230711,150200,62860403,1000,1000,1000,1000,0
20230711,150100,62860403,1000,1000,1000,1000,0
20230711,150000,62860403,1000,999,1000,999,62
20230711,145900,62798464,1000,1000,1000,1000,0
20230711,145800,62798464,1000,1000,1000,1000,0
20230711,145700,62798464,1000,1000,1000,1000,0
20230711,145600,62798464,1000,995,1000,995,73
20230711,145500,62725523,994,994,994,994,0
20230711,145400,62725523,994,994,994,994,1
20230711,145300,62724529,994,994,994,994,2
20230711,145200,62722541,994,994,994,994,0
20230711,145100,62722541,994,994,994,994,0
20230711,145000,62722541,994,993,994,993,5
20230711,144900,62717572,992,992,992,992,1
20230711,144800,62716580,993,993,993,993,2325
20230711,144700,60407855,993,993,993,993,0
20230711,144600,60407855,993,993,993,993,0
20230711,144500,60407855,993,993,993,993,83
20230711,144400,60325436,993,993,993,993,0
20230711,144300,60325436,993,993,993,993,0
20230711,144200,60325436,993,993,993,993,0
20230711,144100,60325436,993,993,993,993,0
20230711,144000,60325436,993,993,993,993,0
20230711,143900,60325436,993,993,993,993,0
20230711,143800,60325436,993,993,993,993,0
20230711,143700,60325436,993,993,993,993,0
20230711,143600,60325436,993,993,993,993,0
20230711,143500,60325436,993,993,993,993,84
20230711,143400,60242024,991,991,991,991,0
20230711,143300,60242024,991,991,991,991,0
20230711,143200,60242024,991,991,991,991,0
20230711,143100,60242024,991,991,991,991,0
20230711,143000,60242024,991,991,991,991,0
20230711,142900,60242024,991,991,991,991,0
20230711,142800,60242024,991,991,991,991,4
20230711,142700,60238060,991,991,991,991,0
20230711,142600,60238060,991,991,991,991,0
20230711,142500,60238060,991,991,991,991,0
20230711,142400,60238060,991,991,991,991,0
20230711,142300,60238060,991,991,991,991,0
20230711,142200,60238060,991,991,991,991,318
20230711,142100,59922922,991,991,991,991,200
20230711,142000,59724722,991,991,991,991,40
20230711,141900,59685082,993,992,993,992,1868
20230711,141800,57830159,991,991,991,991,0
20230711,141700,57830159,991,991,991,991,0
20230711,141600,57830159,991,991,991,991,0
20230711,141500,57830159,991,991,991,991,0
20230711,141400,57830159,991,991,991,991,0
20230711,141300,57830159,991,991,991,991,0
20230711,141200,57830159,991,991,991,991,688
20230711,141100,57148351,991,991,991,991,0
20230711,141000,57148351,991,991,991,991,0
20230711,140900,57148351,991,991,991,991,0
20230711,140800,57148351,991,991,991,991,0
20230711,140700,57148351,991,991,991,991,0
20230711,140600,57148351,991,991,991,991,0
20230711,140500,57148351,991,991,991,991,9
20230711,140400,57139432,991,991,991,991,8
20230711,140300,57131504,991,991,991,991,0
20230711,140200,57131504,991,991,991,991,0
20230711,140100,57131504,991,991,991,991,0
20230711,140000,57131504,991,991,991,991,124
20230711,135900,57008620,988,988,988,988,0
20230711,135800,57008620,988,988,988,988,0
20230711,135700,57008620,988,988,988,988,400
20230711,135600,56613420,988,988,988,988,0
20230711,135500,56613420,988,988,988,988,0
20230711,135400,56613420,988,988,988,988,0
20230711,135300,56613420,988,988,988,988,0
20230711,135200,56613420,988,988,988,988,0
20230711,135100,56613420,988,988,988,988,0
20230711,135000,56613420,988,988,988,988,0
20230711,134900,56613420,988,988,988,988,0
20230711,134800,56613420,988,988,988,988,0
20230711,134700,56613420,988,988,988,988,0
20230711,134600,56613420,988,988,988,988,0
20230711,134500,56613420,988,988,988,988,0
20230711,134400,56613420,988,988,988,988,237
20230711,134300,56379264,988,988,988,988,2
20230711,134200,56377288,989,989,989,989,0
20230711,134100,56377288,989,989,989,989,0
20230711,134000,56377288,989,989,989,989,0
20230711,133900,56377288,989,989,989,989,0
20230711,133800,56377288,989,989,989,989,0
20230711,133700,56377288,989,989,989,989,0
20230711,133600,56377288,989,989,989,989,0
20230711,133500,56377288,989,989,989,989,758
20230711,133400,55627626,989,989,989,989,7
20230711,133300,55620703,989,989,989,989,10
20230711,133200,55610813,989,989,989,989,662
20230711,133100,54956095,989,989,989,989,50
20230711,133000,54906645,990,990,990,990,0
20230711,132900,54906645,990,990,990,990,381
20230711,132800,54529455,990,990,990,990,0
20230711,132700,54529455,990,990,990,990,0
20230711,132600,54529455,990,990,990,990,12
20230711,132500,54517575,990,990,990,990,0
20230711,132400,54517575,990,990,990,990,2000
20230711,132300,52537575,990,990,990,990,0
20230711,132200,52537575,990,990,990,990,0
20230711,132100,52537575,990,990,990,990,0
20230711,132000,52537575,990,990,990,990,0
20230711,131900,52537575,990,990,990,990,0
20230711,131800,52537575,990,990,990,990,0
20230711,131700,52537575,990,990,990,990,0
20230711,131600,52537575,990,990,990,990,0
20230711,131500,52537575,990,990,990,990,15
20230711,131400,52522725,990,990,990,990,1
20230711,131300,52521735,990,990,990,990,10
20230711,131200,52511835,992,992,992,992,0
20230711,131100,52511835,992,992,992,992,16
20230711,131000,52495963,992,992,992,992,0
20230711,130900,52495963,992,992,992,992,0
20230711,130800,52495963,992,992,992,992,0
20230711,130700,52495963,992,992,992,992,0
20230711,130600,52495963,992,992,992,992,0
20230711,130500,52495963,992,992,992,992,1
20230711,130400,52494971,990,990,990,990,0
20230711,130300,52494971,990,990,990,990,0
20230711,130200,52494971,990,990,990,990,0
20230711,130100,52494971,990,990,990,990,35
20230711,130000,52460321,992,992,992,992,0
20230711,125900,52460321,992,992,992,992,0
20230711,125800,52460321,992,992,992,992,0
20230711,125700,52460321,992,991,992,991,1010
20230711,125600,51458409,990,990,990,990,0
20230711,125500,51458409,990,990,990,990,0
20230711,125400,51458409,990,990,990,990,0
20230711,125300,51458409,990,990,990,990,0
20230711,125200,51458409,990,990,990,990,3
20230711,125100,51455439,990,990,990,990,0
20230711,125000,51455439,990,990,990,990,0
20230711,124900,51455439,990,990,990,990,0
20230711,124800,51455439,990,990,990,990,0
20230711,124700,51455439,990,990,990,990,0
20230711,124600,51455439,990,990,990,990,0
20230711,124500,51455439,990,990,990,990,0
20230711,124400,51455439,990,990,990,990,0
20230711,124300,51455439,990,990,990,990,0
20230711,124200,51455439,990,990,990,990,0
20230711,124100,51455439,990,990,990,990,0
20230711,124000,51455439,990,990,990,990,0
20230711,123900,51455439,990,990,990,990,0
20230711,123800,51455439,990,990,990,990,19
20230711,123700,51436629,990,990,990,990,0
20230711,123600,51436629,990,990,990,990,0
20230711,123500,51436629,990,990,990,990,0
20230711,123400,51436629,990,990,990,990,0
20230711,123300,51436629,990,990,990,990,0
20230711,123200,51436629,990,990,990,990,320
20230711,123100,51119829,990,990,990,990,0
20230711,123000,51119829,990,990,990,990,0
20230711,122900,51119829,990,990,990,990,0
20230711,122800,51119829,990,990,990,990,0
20230711,122700,51119829,990,990,990,990,0
20230711,122600,51119829,990,990,990,990,0
20230711,122500,51119829,990,990,990,990,0
20230711,122400,51119829,990,990,990,990,0
20230711,122300,51119829,990,990,990,990,0
20230711,122200,51119829,990,990,990,990,0
20230711,122100,51119829,990,990,990,990,0
20230711,122000,51119829,990,990,990,990,0
20230711,121900,51119829,990,990,990,990,239
20230711,121800,50883219,990,990,990,990,0
20230711,121700,50883219,990,990,990,990,0
20230711,121600,50883219,990,990,990,990,0
20230711,121500,50883219,990,990,990,990,0
20230711,121400,50883219,990,990,990,990,1607
20230711,121300,49292289,993,993,993,993,0
20230711,121200,49292289,993,993,993,993,0
20230711,121100,49292289,993,993,993,993,0
20230711,121000,49292289,993,993,993,993,0
20230711,120900,49292289,993,993,993,993,0
20230711,120800,49292289,993,993,993,993,0
20230711,120700,49292289,993,990,993,990,207
20230711,120600,49087260,990,990,990,990,0
20230711,120500,49087260,990,990,990,990,0
20230711,120400,49087260,990,990,990,990,0
20230711,120300,49087260,990,990,990,990,0
20230711,120200,49087260,990,990,990,990,0
20230711,120100,49087260,990,990,990,990,0
20230711,120000,49087260,990,990,990,990,0
20230711,115900,49087260,990,990,990,990,0
20230711,115800,49087260,990,990,990,990,0
20230711,115700,49087260,990,990,990,990,0
20230711,115600,49087260,990,990,990,990,0
20230711,115500,49087260,990,990,990,990,186
20230711,115400,48903120,993,992,993,992,4243
20230711,115300,44690238,992,992,992,992,0
20230711,115200,44690238,992,988,992,988,103
20230711,115100,44588074,993,993,993,993,0
20230711,115000,44588074,993,993,993,993,0
20230711,114900,44588074,993,993,993,993,0
20230711,114800,44588074,993,993,993,993,0
20230711,114700,44588074,993,993,993,993,0
20230711,114600,44588074,993,989,993,989,405
20230711,114500,44185936,987,987,987,987,0
20230711,114400,44185936,987,987,987,987,0
20230711,114300,44185936,987,988,988,987,1722
20230711,114200,42486320,988,988,988,988,0
20230711,114100,42486320,988,988,988,988,0
20230711,114000,42486320,988,988,988,988,0
20230711,113900,42486320,988,988,988,988,0
20230711,113800,42486320,988,988,988,988,8
20230711,113700,42478416,988,988,988,988,101
20230711,113600,42378628,988,988,988,988,0
20230711,113500,42378628,988,988,988,988,0
20230711,113400,42378628,988,988,988,988,0
20230711,113300,42378628,988,988,988,988,0
20230711,113200,42378628,988,988,988,988,0
20230711,113100,42378628,988,988,988,988,0
20230711,113000,42378628,988,988,988,988,0
20230711,112900,42378628,988,988,988,988,0
20230711,112800,42378628,988,988,988,988,0
20230711,112700,42378628,988,988,988,988,0
20230711,112600,42378628,988,988,988,988,0
20230711,112500,42378628,988,988,988,988,0
20230711,112400,42378628,988,987,988,987,7
20230711,112300,42371718,987,987,987,987,0
20230711,112200,42371718,987,987,987,987,0
20230711,112100,42371718,987,987,987,987,0
20230711,112000,42371718,987,987,987,987,0
20230711,111900,42371718,987,987,987,987,114
20230711,111800,42259200,987,987,987,987,0
20230711,111700,42259200,987,987,987,987,4
20230711,111600,42255252,987,987,987,987,0
20230711,111500,42255252,987,987,987,987,0
20230711,111400,42255252,987,987,987,987,0
20230711,111300,42255252,987,987,987,987,0
20230711,111200,42255252,987,987,987,987,10
20230711,111100,42245382,987,987,987,987,0
20230711,111000,42245382,987,987,987,987,12
20230711,110900,42233538,988,988,988,988,1
20230711,110800,42232550,987,987,987,987,0
20230711,110700,42232550,987,987,987,987,0
20230711,110600,42232550,987,987,987,987,0
20230711,110500,42232550,987,987,987,987,0
20230711,110400,42232550,987,987,987,987,0
20230711,110300,42232550,987,987,987,987,0
20230711,110200,42232550,987,987,987,987,0
20230711,110100,42232550,987,987,987,987,0
20230711,110000,42232550,987,987,987,987,0
20230711,105900,42232550,987,987,987,987,20
20230711,105800,42212810,987,987,987,987,0
20230711,105700,42212810,987,987,987,987,75
20230711,105600,42138785,987,987,987,987,0
20230711,105500,42138785,987,987,987,987,0
20230711,105400,42138785,987,987,987,987,50
20230711,105300,42089435,987,986,987,984,1194
20230711,105200,40914009,986,986,986,986,0
20230711,105100,40914009,986,986,986,986,0
20230711,105000,40914009,986,986,986,986,0
20230711,104900,40914009,986,986,986,986,0
20230711,104800,40914009,986,986,986,986,0
20230711,104700,40914009,986,986,986,986,2
20230711,104600,40912037,985,985,985,985,0
20230711,104500,40912037,985,985,985,985,0
20230711,104400,40912037,985,987,987,985,252
20230711,104300,40663613,988,988,988,988,0
20230711,104200,40663613,988,988,988,988,0
20230711,104100,40663613,988,988,988,988,0
20230711,104000,40663613,988,988,988,988,38
20230711,103900,40626069,988,988,988,988,25
20230711,103800,40601369,989,989,989,989,1
20230711,103700,40600380,993,993,993,993,0
20230711,103600,40600380,993,993,993,993,0
20230711,103500,40600380,993,993,993,993,0
20230711,103400,40600380,993,993,993,993,0
20230711,103300,40600380,993,993,993,993,30
20230711,103200,40570590,993,993,993,993,0
20230711,103100,40570590,993,993,993,993,0
20230711,103000,40570590,993,993,993,993,0
20230711,102900,40570590,993,993,993,993,1
20230711,102800,40569597,988,988,988,988,0
20230711,102700,40569597,988,988,988,988,0
20230711,102600,40569597,988,988,988,988,0
20230711,102500,40569597,988,988,988,988,0
20230711,102400,40569597,988,988,988,988,1
20230711,102300,40568609,987,987,987,987,0
20230711,102200,40568609,987,987,987,987,0
20230711,102100,40568609,987,987,987,987,0
20230711,102000,40568609,987,987,987,987,0
20230711,101900,40568609,987,989,989,987,1181
20230711,101800,39402520,1000,999,1000,984,5115
20230711,101700,34338100,999,999,999,999,0
20230711,101600,34338100,999,999,999,999,0
20230711,101500,34338100,999,999,999,999,40
20230711,101400,34298140,999,999,999,999,0
20230711,101300,34298140,999,999,999,999,0
20230711,101200,34298140,999,999,999,999,44
20230711,101100,34254184,999,999,999,999,753
20230711,101000,33501937,1000,1001,1001,1000,485
20230711,100900,33016808,1002,1002,1002,1002,0
20230711,100800,33016808,1002,1002,1002,1002,0
20230711,100700,33016808,1002,1002,1002,1002,0
20230711,100600,33016808,1002,1002,1002,1002,0
20230711,100500,33016808,1002,1002,1002,1002,0
20230711,100400,33016808,1002,1002,1002,1002,0
20230711,100300,33016808,1002,1002,1002,1002,110
20230711,100200,32906588,1002,1002,1002,1002,0
20230711,100100,32906588,1002,1002,1002,1002,100
20230711,100000,32806388,1005,1005,1005,1005,0
20230711,095900,32806388,1005,1003,1005,1003,223
20230711,095800,32582493,1005,1005,1005,1005,0
20230711,095700,32582493,1005,1005,1005,1005,0
20230711,095600,32582493,1005,1005,1005,1005,0
20230711,095500,32582493,1005,1005,1005,1005,0
20230711,095400,32582493,1005,1005,1005,1005,0
20230711,095300,32582493,1005,1005,1005,1005,0
20230711,095200,32582493,1005,1005,1005,1005,0
20230711,095100,32582493,1005,1005,1005,1005,50
20230711,095000,32532243,1005,1005,1005,1005,0
20230711,094900,32532243,1005,1005,1005,1005,0
20230711,094800,32532243,1005,1005,1005,1005,0
20230711,094700,32532243,1005,1005,1005,1005,221
20230711,094600,32310138,1005,1005,1005,1005,100
20230711,094500,32209638,1005,1005,1005,1005,1500
20230711,094400,30702138,1005,1005,1005,1005,3
20230711,094300,30699123,1006,1006,1006,1006,0
20230711,094200,30699123,1006,1006,1006,1006,0
20230711,094100,30699123,1006,1006,1006,1006,2041
20230711,094000,28645877,1006,1006,1006,1006,1300
20230711,093900,27338077,1006,1006,1006,1006,120
20230711,093800,27217357,1006,1006,1007,1006,3039
20230711,093700,24160084,1006,1006,1006,1006,0
20230711,093600,24160084,1006,1006,1006,1006,72
20230711,093500,24087652,1006,1006,1006,1006,42
20230711,093400,24045400,1005,1004,1006,1004,2964
20230711,093300,21066642,1005,1005,1005,1005,0
20230711,093200,21066642,1005,1005,1005,1005,1
20230711,093100,21065637,1005,1005,1005,1005,0
20230711,093000,21065637,1005,1005,1005,1005,420
20230711,092900,20643537,1005,1005,1005,1005,44
20230711,092800,20599317,1004,1004,1004,1004,1151
20230711,092700,19443713,1003,1001,1003,1001,3033
20230711,092600,16403895,1001,1001,1001,1001,1
20230711,092500,16402894,1000,1000,1000,1000,0
20230711,092400,16402894,1000,1000,1000,1000,0
20230711,092300,16402894,1000,1000,1000,1000,1
20230711,092200,16401894,1001,1001,1001,1001,0
20230711,092100,16401894,1001,1001,1001,1001,0
20230711,092000,16401894,1001,1001,1001,1001,0
20230711,091900,16401894,1001,1001,1001,1001,53
20230711,091800,16348841,1001,1001,1001,1001,55
20230711,091700,16293786,1001,1001,1001,1001,15
20230711,091600,16278771,1002,1001,1002,1001,471
20230711,091500,15807155,1001,998,1001,998,1807
20230711,091400,14000276,999,999,999,999,0
20230711,091300,14000276,999,999,999,999,0
20230711,091200,14000276,999,999,999,999,0
20230711,091100,14000276,999,999,999,999,0
20230711,091000,14000276,999,999,999,999,200
20230711,090900,13800476,999,999,999,999,0
20230711,090800,13800476,999,999,999,999,0
20230711,090700,13800476,999,997,999,997,1691
20230711,090600,12112888,998,988,998,982,3732
20230711,090500,8423843,981,992,992,981,5461
20230711,090400,3058520,999,996,999,996,50
20230711,090300,3008607,995,994,995,993,1011
20230711,090200,2004667,993,993,993,993,0
20230711,090100,2004667,993,991,993,991,9
20230711,090000,1995736,991,985,991,985,2026