KissMeData/033250/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,76005315,914,914,914,914,317
20230728,190500,76005315,914,914,914,914,0
20230728,190400,76005315,914,914,914,914,0
20230728,190300,76005315,914,914,914,914,0
20230728,190200,76005315,914,914,914,914,0
20230728,190100,76005315,914,914,914,914,0
20230728,190000,76005315,914,914,914,914,0
20230728,185900,76005315,914,914,914,914,0
20230728,185800,76005315,914,914,914,914,0
20230728,185700,76005315,914,914,914,914,0
20230728,185600,76005315,914,914,914,914,0
20230728,185500,76005315,914,914,914,914,0
20230728,185400,76005315,914,914,914,914,0
20230728,185300,76005315,914,914,914,914,0
20230728,185200,76005315,914,914,914,914,0
20230728,185100,76005315,914,914,914,914,0
20230728,185000,76005315,914,914,914,914,0
20230728,184900,76005315,914,914,914,914,0
20230728,184800,76005315,914,914,914,914,0
20230728,184700,76005315,914,914,914,914,0
20230728,184600,76005315,914,914,914,914,0
20230728,184500,76005315,914,914,914,914,0
20230728,184400,76005315,914,914,914,914,0
20230728,184300,76005315,914,914,914,914,0
20230728,184200,76005315,914,914,914,914,0
20230728,184100,76005315,914,914,914,914,0
20230728,184000,76005315,914,914,914,914,0
20230728,183900,76005315,914,914,914,914,0
20230728,183800,76005315,914,914,914,914,0
20230728,183700,76005315,914,914,914,914,0
20230728,183600,76005315,914,914,914,914,317
20230728,183500,76005315,914,914,914,914,0
20230728,183400,76005315,914,914,914,914,0
20230728,183300,76005315,914,914,914,914,0
20230728,183200,76005315,914,914,914,914,0
20230728,183100,76005315,914,914,914,914,0
20230728,183000,76005315,914,914,914,914,0
20230728,182900,76005315,914,914,914,914,0
20230728,182800,76005315,914,914,914,914,0
20230728,182700,76005315,914,914,914,914,0
20230728,182600,76005315,914,914,914,914,0
20230728,182500,76005315,914,914,914,914,0
20230728,182400,76005315,914,914,914,914,0
20230728,182300,76005315,914,914,914,914,0
20230728,182200,76005315,914,914,914,914,0
20230728,182100,76005315,914,914,914,914,0
20230728,182000,76005315,914,914,914,914,0
20230728,181900,76005315,914,914,914,914,0
20230728,181800,76005315,914,914,914,914,0
20230728,181700,76005315,914,914,914,914,0
20230728,181600,76005315,914,914,914,914,0
20230728,181500,76005315,914,914,914,914,0
20230728,181400,76005315,914,914,914,914,0
20230728,181300,76005315,914,914,914,914,0
20230728,181200,76005315,914,914,914,914,0
20230728,181100,76005315,914,914,914,914,0
20230728,181000,76005315,914,914,914,914,0
20230728,180900,76005315,914,914,914,914,0
20230728,180800,76005315,914,914,914,914,0
20230728,180700,76005315,914,914,914,914,0
20230728,180600,76005315,914,914,914,914,317
20230728,180500,76005315,914,914,914,914,0
20230728,180400,76005315,914,914,914,914,0
20230728,180300,76005315,914,914,914,914,0
20230728,180200,76005315,914,914,914,914,0
20230728,180100,76005315,914,914,914,914,0
20230728,180000,76005315,914,914,914,914,0
20230728,175900,76005315,914,914,914,914,0
20230728,175800,76005315,914,914,914,914,0
20230728,175700,76005315,914,914,914,914,0
20230728,175600,76005315,914,914,914,914,0
20230728,175500,76005315,914,914,914,914,0
20230728,175400,76005315,914,914,914,914,0
20230728,175300,76005315,914,914,914,914,0
20230728,175200,76005315,914,914,914,914,0
20230728,175100,76005315,914,914,914,914,0
20230728,175000,76005315,914,914,914,914,0
20230728,174900,76005315,914,914,914,914,0
20230728,174800,76005315,914,914,914,914,0
20230728,174700,76005315,914,914,914,914,0
20230728,174600,76005315,914,914,914,914,0
20230728,174500,76005315,914,914,914,914,0
20230728,174400,76005315,914,914,914,914,0
20230728,174300,76005315,914,914,914,914,0
20230728,174200,76005315,914,914,914,914,0
20230728,174100,76005315,914,914,914,914,0
20230728,174000,76005315,914,914,914,914,0
20230728,173900,76005315,914,914,914,914,0
20230728,173800,76005315,914,914,914,914,0
20230728,173700,76005315,914,914,914,914,0
20230728,173600,76005315,914,914,914,914,317
20230728,173500,76005315,914,914,914,914,0
20230728,173400,76005315,914,914,914,914,0
20230728,173300,76005315,914,914,914,914,0
20230728,173200,76005315,914,914,914,914,0
20230728,173100,76005315,914,914,914,914,0
20230728,173000,76005315,914,914,914,914,0
20230728,172900,76005315,914,914,914,914,0
20230728,172800,76005315,914,914,914,914,0
20230728,172700,76005315,914,914,914,914,0
20230728,172600,76005315,914,914,914,914,0
20230728,172500,76005315,914,914,914,914,0
20230728,172400,76005315,914,914,914,914,0
20230728,172300,76005315,914,914,914,914,0
20230728,172200,76005315,914,914,914,914,0
20230728,172100,76005315,914,914,914,914,0
20230728,172000,76005315,914,914,914,914,0
20230728,171900,76005315,914,914,914,914,0
20230728,171800,76005315,914,914,914,914,0
20230728,171700,76005315,914,914,914,914,0
20230728,171600,76005315,914,914,914,914,0
20230728,171500,76005315,914,914,914,914,0
20230728,171400,76005315,914,914,914,914,0
20230728,171300,76005315,914,914,914,914,0
20230728,171200,76005315,914,914,914,914,0
20230728,171100,76005315,914,914,914,914,0
20230728,171000,76005315,914,914,914,914,0
20230728,170900,76005315,914,914,914,914,0
20230728,170800,76005315,914,914,914,914,0
20230728,170700,76005315,914,914,914,914,0
20230728,170600,76005315,914,914,914,914,317
20230728,170500,76005315,914,914,914,914,0
20230728,170400,76005315,914,914,914,914,0
20230728,170300,76005315,914,914,914,914,0
20230728,170200,76005315,914,914,914,914,0
20230728,170100,76005315,914,914,914,914,0
20230728,170000,76005315,914,914,914,914,0
20230728,165900,76005315,914,914,914,914,0
20230728,165800,76005315,914,914,914,914,0
20230728,165700,76005315,914,914,914,914,0
20230728,165600,76005315,914,914,914,914,0
20230728,165500,76005315,914,914,914,914,0
20230728,165400,76005315,914,914,914,914,0
20230728,165300,76005315,914,914,914,914,0
20230728,165200,76005315,914,914,914,914,0
20230728,165100,76005315,914,914,914,914,0
20230728,165000,76005315,914,914,914,914,0
20230728,164900,76005315,914,914,914,914,0
20230728,164800,76005315,914,914,914,914,0
20230728,164700,76005315,914,914,914,914,0
20230728,164600,76005315,914,914,914,914,0
20230728,164500,76005315,914,914,914,914,0
20230728,164400,76005315,914,914,914,914,0
20230728,164300,76005315,914,914,914,914,0
20230728,164200,76005315,914,914,914,914,0
20230728,164100,76005315,914,914,914,914,0
20230728,164000,76005315,914,914,914,914,0
20230728,163900,76005315,914,914,914,914,0
20230728,163800,76005315,914,914,914,914,0
20230728,163700,76005315,914,914,914,914,0
20230728,163600,76005315,914,914,914,914,317
20230728,163500,76005315,914,914,914,914,0
20230728,163400,76005315,914,914,914,914,0
20230728,163300,76005315,914,914,914,914,0
20230728,163200,76005315,914,914,914,914,0
20230728,163100,76005315,914,914,914,914,0
20230728,163000,76005315,914,914,914,914,0
20230728,162900,76005315,914,914,914,914,0
20230728,162800,76005315,914,914,914,914,0
20230728,162700,76005315,914,914,914,914,0
20230728,162600,76005315,914,914,914,914,0
20230728,162500,76005315,914,914,914,914,0
20230728,162400,76005315,914,914,914,914,0
20230728,162300,76005315,914,914,914,914,0
20230728,162200,76005315,914,914,914,914,0
20230728,162100,76005315,914,914,914,914,0
20230728,162000,76005315,914,914,914,914,0
20230728,161900,76005315,914,914,914,914,0
20230728,161800,76005315,914,914,914,914,0
20230728,161700,76005315,914,914,914,914,0
20230728,161600,76005315,914,914,914,914,0
20230728,161500,76005315,914,914,914,914,0
20230728,161400,76005315,914,914,914,914,0
20230728,161300,76005315,914,914,914,914,0
20230728,161200,76005315,914,914,914,914,0
20230728,161100,76005315,914,914,914,914,0
20230728,161000,76005315,914,914,914,914,0
20230728,160900,76005315,914,914,914,914,0
20230728,160800,76005315,914,914,914,914,0
20230728,160700,76005315,914,914,914,914,0
20230728,160600,76005315,914,914,914,914,317
20230728,160500,76005315,914,914,914,914,0
20230728,160400,76005315,914,914,914,914,0
20230728,160300,76005315,914,914,914,914,0
20230728,160200,76005315,914,914,914,914,0
20230728,160100,76005315,914,914,914,914,0
20230728,160000,76005315,914,914,914,914,0
20230728,155900,76005315,914,914,914,914,0
20230728,155800,76005315,914,914,914,914,0
20230728,155700,76005315,914,914,914,914,0
20230728,155600,76005315,914,914,914,914,0
20230728,155500,76005315,914,914,914,914,0
20230728,155400,76005315,914,914,914,914,0
20230728,155300,76005315,914,914,914,914,0
20230728,155200,76005315,914,914,914,914,0
20230728,155100,76005315,914,914,914,914,0
20230728,155000,76005315,914,914,914,914,0
20230728,154900,76005315,914,914,914,914,0
20230728,154800,76005315,914,914,914,914,0
20230728,154700,76005315,914,914,914,914,0
20230728,154600,76005315,914,914,914,914,0
20230728,154500,76005315,914,914,914,914,0
20230728,154400,76005315,914,914,914,914,0
20230728,154300,76005315,914,914,914,914,0
20230728,154200,76005315,914,914,914,914,0
20230728,154100,76005315,914,914,914,914,0
20230728,154000,76005315,914,914,914,914,0
20230728,153900,76005315,914,914,914,914,0
20230728,153800,76005315,914,914,914,914,0
20230728,153700,76005315,914,914,914,914,0
20230728,153600,76005315,914,914,914,914,317
20230728,153500,76005315,914,914,914,914,0
20230728,153400,76005315,914,914,914,914,0
20230728,153300,76005315,914,914,914,914,0
20230728,153200,76005315,914,914,914,914,0
20230728,153100,76005315,914,914,914,914,0
20230728,153000,76005315,914,914,914,914,317
20230728,152900,75715577,914,914,914,914,0
20230728,152800,75715577,914,914,914,914,0
20230728,152700,75715577,914,914,914,914,0
20230728,152600,75715577,914,914,914,914,0
20230728,152500,75715577,914,914,914,914,0
20230728,152400,75715577,914,914,914,914,0
20230728,152300,75715577,914,914,914,914,0
20230728,152200,75715577,914,914,914,914,0
20230728,152100,75715577,914,914,914,914,0
20230728,152000,75715577,914,914,914,914,0
20230728,151900,75715577,914,914,914,914,0
20230728,151800,75715577,914,914,914,914,0
20230728,151700,75715577,914,914,914,914,0
20230728,151600,75715577,914,912,914,912,7
20230728,151500,75709191,913,914,914,913,61
20230728,151400,75653468,915,915,915,915,140
20230728,151300,75525368,916,916,916,916,0
20230728,151200,75525368,916,916,916,916,10
20230728,151100,75516208,917,917,917,917,0
20230728,151000,75516208,917,917,917,917,0
20230728,150900,75516208,917,917,917,917,3
20230728,150800,75513457,917,917,917,917,0
20230728,150700,75513457,917,917,917,917,49
20230728,150600,75468524,917,917,917,917,95
20230728,150500,75381409,917,917,917,917,0
20230728,150400,75381409,917,917,917,917,0
20230728,150300,75381409,917,917,917,917,0
20230728,150200,75381409,917,918,918,917,198
20230728,150100,75199833,918,918,918,918,0
20230728,150000,75199833,918,918,918,918,0
20230728,145900,75199833,918,918,918,918,0
20230728,145800,75199833,918,918,918,918,0
20230728,145700,75199833,918,918,918,918,19
20230728,145600,75182391,917,917,917,917,3
20230728,145500,75179640,917,917,917,917,10
20230728,145400,75170470,917,917,917,917,0
20230728,145300,75170470,917,917,917,917,90
20230728,145200,75087940,915,915,915,915,0
20230728,145100,75087940,915,915,915,915,0
20230728,145000,75087940,915,915,915,915,0
20230728,144900,75087940,915,915,915,915,0
20230728,144800,75087940,915,915,915,915,0
20230728,144700,75087940,915,915,915,915,0
20230728,144600,75087940,915,915,915,915,0
20230728,144500,75087940,915,915,915,915,0
20230728,144400,75087940,915,915,915,915,164
20230728,144300,74937880,915,915,915,915,0
20230728,144200,74937880,915,916,916,915,1816
20230728,144100,73275608,918,918,918,918,0
20230728,144000,73275608,918,918,918,918,0
20230728,143900,73275608,918,918,918,918,0
20230728,143800,73275608,918,918,918,918,18
20230728,143700,73259084,918,918,918,918,0
20230728,143600,73259084,918,918,918,918,0
20230728,143500,73259084,918,918,918,918,17
20230728,143400,73243478,918,918,918,918,0
20230728,143300,73243478,918,918,918,918,0
20230728,143200,73243478,918,918,918,918,37
20230728,143100,73209512,918,919,919,918,96
20230728,143000,73121372,918,918,918,918,10
20230728,142900,73112192,924,923,924,923,400
20230728,142800,72742743,916,916,916,916,0
20230728,142700,72742743,916,916,916,916,0
20230728,142600,72742743,916,916,916,916,0
20230728,142500,72742743,916,919,919,916,102
20230728,142400,72649222,925,925,925,925,0
20230728,142300,72649222,925,925,925,925,0
20230728,142200,72649222,925,925,925,925,0
20230728,142100,72649222,925,923,925,923,420
20230728,142000,72261018,925,917,925,917,2000
20230728,141900,70412190,915,915,915,915,0
20230728,141800,70412190,915,915,915,915,1
20230728,141700,70411275,915,915,915,915,0
20230728,141600,70411275,915,915,915,915,44
20230728,141500,70371015,918,918,918,918,0
20230728,141400,70371015,918,918,918,915,71
20230728,141300,70305867,918,918,918,918,17
20230728,141200,70290261,923,923,923,923,0
20230728,141100,70290261,923,921,923,921,1000
20230728,141000,69367548,912,917,923,912,3448
20230728,140900,66195106,918,918,918,918,0
20230728,140800,66195106,918,918,918,918,0
20230728,140700,66195106,918,918,925,913,1116
20230728,140600,65167550,918,918,918,918,1
20230728,140500,65166632,912,912,912,912,0
20230728,140400,65166632,912,912,912,912,0
20230728,140300,65166632,912,915,919,912,3064
20230728,140200,62354000,915,915,915,915,0
20230728,140100,62354000,915,915,915,915,0
20230728,140000,62354000,915,915,915,915,0
20230728,135900,62354000,915,915,915,915,0
20230728,135800,62354000,915,915,915,915,0
20230728,135700,62354000,915,915,915,915,0
20230728,135600,62354000,915,915,915,915,0
20230728,135500,62354000,915,915,915,915,698
20230728,135400,61715330,914,914,914,914,21
20230728,135300,61696136,914,914,914,914,33
20230728,135200,61665974,912,912,912,912,0
20230728,135100,61665974,912,912,912,912,0
20230728,135000,61665974,912,912,912,912,400
20230728,134900,61301174,915,915,915,915,0
20230728,134800,61301174,915,914,915,914,2
20230728,134700,61299345,913,913,913,913,47
20230728,134600,61256434,914,914,914,914,0
20230728,134500,61256434,914,914,914,914,0
20230728,134400,61256434,914,912,914,912,44
20230728,134300,61216299,912,912,912,912,1
20230728,134200,61215387,907,907,907,907,0
20230728,134100,61215387,907,907,907,907,0
20230728,134000,61215387,907,907,907,907,0
20230728,133900,61215387,907,907,907,907,0
20230728,133800,61215387,907,907,907,907,0
20230728,133700,61215387,907,907,907,907,0
20230728,133600,61215387,907,907,907,907,77
20230728,133500,61145548,908,908,908,908,0
20230728,133400,61145548,908,908,908,908,0
20230728,133300,61145548,908,908,908,908,0
20230728,133200,61145548,908,908,908,908,0
20230728,133100,61145548,908,908,908,908,0
20230728,133000,61145548,908,908,908,908,0
20230728,132900,61145548,908,908,908,908,4
20230728,132800,61141916,908,909,909,908,66
20230728,132700,61081978,912,912,912,912,3
20230728,132600,61079242,912,912,912,912,0
20230728,132500,61079242,912,912,912,912,0
20230728,132400,61079242,912,912,912,912,58
20230728,132300,61026346,912,912,912,912,13
20230728,132200,61014490,911,911,911,911,0
20230728,132100,61014490,911,911,911,911,0
20230728,132000,61014490,911,911,911,911,0
20230728,131900,61014490,911,911,911,911,0
20230728,131800,61014490,911,911,911,911,13
20230728,131700,61002647,912,912,912,912,616
20230728,131600,60440855,911,911,911,911,100
20230728,131500,60349755,911,911,911,911,0
20230728,131400,60349755,911,911,911,911,0
20230728,131300,60349755,911,911,911,911,0
20230728,131200,60349755,911,911,911,911,0
20230728,131100,60349755,911,911,911,911,0
20230728,131000,60349755,911,910,911,909,54
20230728,130900,60300619,910,910,910,910,5
20230728,130800,60296069,912,909,912,909,422
20230728,130700,59911325,910,910,910,910,44
20230728,130600,59871285,909,909,909,909,31
20230728,130500,59843106,910,910,910,910,0
20230728,130400,59843106,910,910,910,910,45
20230728,130300,59802156,905,905,905,905,1
20230728,130200,59801251,905,907,919,905,3114
20230728,130100,56955924,908,908,908,908,6
20230728,130000,56950476,908,906,908,906,693
20230728,125900,56321236,908,908,908,908,0
20230728,125800,56321236,908,908,908,908,0
20230728,125700,56321236,908,905,908,905,79
20230728,125600,56249633,906,906,906,906,0
20230728,125500,56249633,906,906,906,906,0
20230728,125400,56249633,906,906,906,906,0
20230728,125300,56249633,906,906,906,906,0
20230728,125200,56249633,906,906,906,906,0
20230728,125100,56249633,906,906,906,906,0
20230728,125000,56249633,906,906,906,906,0
20230728,124900,56249633,906,906,906,906,1112
20230728,124800,55242161,903,903,903,903,0
20230728,124700,55242161,903,903,903,903,10
20230728,124600,55233131,908,907,908,907,80
20230728,124500,55160501,899,899,899,899,0
20230728,124400,55160501,899,899,899,899,0
20230728,124300,55160501,899,899,899,899,0
20230728,124200,55160501,899,899,899,899,0
20230728,124100,55160501,899,899,899,899,0
20230728,124000,55160501,899,905,905,899,4
20230728,123900,55156893,908,912,913,908,1417
20230728,123800,53870137,908,908,908,908,0
20230728,123700,53870137,908,908,908,908,10
20230728,123600,53861057,913,905,913,905,3211
20230728,123500,50949219,905,905,905,905,0
20230728,123400,50949219,905,905,905,905,300
20230728,123300,50677719,905,905,905,905,0
20230728,123200,50677719,905,904,905,904,110
20230728,123100,50578179,905,905,905,905,0
20230728,123000,50578179,905,905,905,905,0
20230728,122900,50578179,905,905,905,905,0
20230728,122800,50578179,905,905,905,905,1
20230728,122700,50577274,902,901,902,901,2
20230728,122600,50575471,903,901,903,901,11
20230728,122500,50565540,903,903,903,903,21
20230728,122400,50546577,901,901,901,901,0
20230728,122300,50546577,901,900,901,900,3442
20230728,122200,47448438,900,900,900,900,0
20230728,122100,47448438,900,900,900,900,0
20230728,122000,47448438,900,900,900,900,0
20230728,121900,47448438,900,900,900,900,43
20230728,121800,47409738,900,900,901,900,366
20230728,121700,47080127,900,895,900,895,7046
20230728,121600,40746132,895,895,895,895,0
20230728,121500,40746132,895,895,895,895,0
20230728,121400,40746132,895,895,895,895,6
20230728,121300,40740762,895,895,895,895,6
20230728,121200,40735392,895,895,895,895,0
20230728,121100,40735392,895,895,895,895,0
20230728,121000,40735392,895,895,895,895,1
20230728,120900,40734497,894,894,894,894,6
20230728,120800,40729133,890,890,890,890,0
20230728,120700,40729133,890,890,890,890,0
20230728,120600,40729133,890,890,890,890,0
20230728,120500,40729133,890,890,890,890,0
20230728,120400,40729133,890,890,890,890,0
20230728,120300,40729133,890,890,890,890,0
20230728,120200,40729133,890,890,890,890,0
20230728,120100,40729133,890,890,890,890,0
20230728,120000,40729133,890,890,890,890,0
20230728,115900,40729133,890,891,892,890,602
20230728,115800,40193187,894,894,894,894,0
20230728,115700,40193187,894,894,894,894,0
20230728,115600,40193187,894,894,894,894,0
20230728,115500,40193187,894,894,894,894,3
20230728,115400,40190505,894,894,894,894,0
20230728,115300,40190505,894,894,894,894,1
20230728,115200,40189611,894,894,894,894,0
20230728,115100,40189611,894,894,894,894,0
20230728,115000,40189611,894,894,894,894,0
20230728,114900,40189611,894,894,894,894,0
20230728,114800,40189611,894,894,894,894,0
20230728,114700,40189611,894,894,894,894,0
20230728,114600,40189611,894,894,894,894,0
20230728,114500,40189611,894,894,894,894,0
20230728,114400,40189611,894,894,894,894,0
20230728,114300,40189611,894,894,894,894,0
20230728,114200,40189611,894,894,894,894,0
20230728,114100,40189611,894,894,894,894,822
20230728,114000,39454743,894,894,894,894,0
20230728,113900,39454743,894,894,894,894,0
20230728,113800,39454743,894,894,894,894,0
20230728,113700,39454743,894,894,894,894,0
20230728,113600,39454743,894,894,894,894,0
20230728,113500,39454743,894,894,894,894,0
20230728,113400,39454743,894,894,894,894,0
20230728,113300,39454743,894,894,894,894,0
20230728,113200,39454743,894,894,894,894,3
20230728,113100,39452061,893,893,893,893,1
20230728,113000,39451168,893,893,893,893,376
20230728,112900,39115400,893,893,893,893,0
20230728,112800,39115400,893,893,893,893,0
20230728,112700,39115400,893,893,893,893,0
20230728,112600,39115400,893,893,893,893,0
20230728,112500,39115400,893,893,893,893,0
20230728,112400,39115400,893,893,893,893,0
20230728,112300,39115400,893,893,893,893,0
20230728,112200,39115400,893,893,893,893,0
20230728,112100,39115400,893,893,893,893,0
20230728,112000,39115400,893,893,893,893,0
20230728,111900,39115400,893,893,893,893,0
20230728,111800,39115400,893,893,893,893,0
20230728,111700,39115400,893,893,893,893,1000
20230728,111600,38222400,893,893,893,893,0
20230728,111500,38222400,893,893,893,893,0
20230728,111400,38222400,893,893,893,893,836
20230728,111300,37475852,892,892,892,892,0
20230728,111200,37475852,892,892,892,892,0
20230728,111100,37475852,892,892,892,892,0
20230728,111000,37475852,892,892,892,892,418
20230728,110900,37102996,892,892,892,892,0
20230728,110800,37102996,892,892,892,892,0
20230728,110700,37102996,892,892,892,892,0
20230728,110600,37102996,892,892,892,892,0
20230728,110500,37102996,892,892,892,892,0
20230728,110400,37102996,892,892,892,892,0
20230728,110300,37102996,892,892,892,892,0
20230728,110200,37102996,892,892,892,892,0
20230728,110100,37102996,892,892,892,892,0
20230728,110000,37102996,892,892,892,892,0
20230728,105900,37102996,892,892,892,892,0
20230728,105800,37102996,892,892,892,892,110
20230728,105700,37004876,891,890,891,890,11
20230728,105600,36995076,890,892,892,889,1457
20230728,105500,35697845,890,891,892,890,371
20230728,105400,35366966,891,891,891,891,147
20230728,105300,35235989,892,891,892,891,6
20230728,105200,35230642,891,890,891,890,68
20230728,105100,35170100,891,890,891,890,66
20230728,105000,35111338,891,890,891,890,1209
20230728,104900,34034121,891,891,891,890,5
20230728,104800,34029669,890,890,890,890,68
20230728,104700,33969149,890,889,890,889,752
20230728,104600,33299889,889,889,889,889,1
20230728,104500,33299000,889,889,889,889,0
20230728,104400,33299000,889,889,889,889,0
20230728,104300,33299000,889,889,889,889,1
20230728,104200,33298111,886,886,886,886,0
20230728,104100,33298111,886,886,886,886,0
20230728,104000,33298111,886,885,886,885,5041
20230728,103900,28836796,885,885,885,885,0
20230728,103800,28836796,885,885,885,885,0
20230728,103700,28836796,885,885,885,885,0
20230728,103600,28836796,885,885,885,885,0
20230728,103500,28836796,885,885,885,885,0
20230728,103400,28836796,885,885,885,885,0
20230728,103300,28836796,885,885,885,885,0
20230728,103200,28836796,885,885,885,885,0
20230728,103100,28836796,885,885,885,885,0
20230728,103000,28836796,885,884,885,884,12
20230728,102900,28826187,885,885,885,885,0
20230728,102800,28826187,885,885,885,885,10
20230728,102700,28817337,886,886,886,886,0
20230728,102600,28817337,886,886,886,886,0
20230728,102500,28817337,886,886,886,886,50
20230728,102400,28773037,888,888,888,888,0
20230728,102300,28773037,888,888,888,888,0
20230728,102200,28773037,888,888,888,888,0
20230728,102100,28773037,888,888,888,888,0
20230728,102000,28773037,888,888,888,879,6038
20230728,101900,23463013,887,887,887,887,0
20230728,101800,23463013,887,887,887,887,0
20230728,101700,23463013,887,887,887,887,0
20230728,101600,23463013,887,887,887,887,90
20230728,101500,23383183,889,889,889,889,0
20230728,101400,23383183,889,889,889,889,0
20230728,101300,23383183,889,889,889,889,0
20230728,101200,23383183,889,889,889,889,1
20230728,101100,23382294,885,885,885,885,299
20230728,101000,23117679,885,885,885,885,1
20230728,100900,23116794,881,881,881,881,0
20230728,100800,23116794,881,881,881,881,0
20230728,100700,23116794,881,884,884,881,30
20230728,100600,23090307,885,885,885,885,0
20230728,100500,23090307,885,885,885,885,0
20230728,100400,23090307,885,885,885,885,0
20230728,100300,23090307,885,885,885,885,0
20230728,100200,23090307,885,885,885,885,0
20230728,100100,23090307,885,885,885,885,0
20230728,100000,23090307,885,885,885,885,0
20230728,095900,23090307,885,885,885,885,0
20230728,095800,23090307,885,885,885,885,0
20230728,095700,23090307,885,885,885,885,0
20230728,095600,23090307,885,885,885,885,0
20230728,095500,23090307,885,885,885,885,0
20230728,095400,23090307,885,885,885,885,0
20230728,095300,23090307,885,885,885,885,0
20230728,095200,23090307,885,885,885,885,0
20230728,095100,23090307,885,886,886,885,78
20230728,095000,23021267,886,886,886,886,0
20230728,094900,23021267,886,886,886,886,0
20230728,094800,23021267,886,886,886,886,0
20230728,094700,23021267,886,886,886,886,0
20230728,094600,23021267,886,887,888,886,503
20230728,094500,22575105,891,891,891,891,0
20230728,094400,22575105,891,891,891,891,30
20230728,094300,22548375,889,890,890,889,1795
20230728,094200,20951325,892,892,892,892,1
20230728,094100,20950433,890,890,890,890,0
20230728,094000,20950433,890,890,890,890,334
20230728,093900,20653173,890,890,890,890,0
20230728,093800,20653173,890,890,890,890,6
20230728,093700,20647833,890,890,890,890,49
20230728,093600,20604223,890,890,890,890,0
20230728,093500,20604223,890,890,890,890,0
20230728,093400,20604223,890,890,890,890,941
20230728,093300,19766733,892,892,892,892,0
20230728,093200,19766733,892,892,892,892,27
20230728,093100,19742649,892,892,892,892,274
20230728,093000,19498241,892,890,892,890,52
20230728,092900,19451957,890,890,890,890,0
20230728,092800,19451957,890,890,890,890,9
20230728,092700,19443947,890,890,890,890,6
20230728,092600,19438607,892,892,892,892,0
20230728,092500,19438607,892,892,892,892,0
20230728,092400,19438607,892,891,892,891,1092
20230728,092300,18465563,891,891,891,891,0
20230728,092200,18465563,891,891,891,891,0
20230728,092100,18465563,891,891,891,891,1
20230728,092000,18464672,891,891,891,891,0
20230728,091900,18464672,891,891,891,891,1
20230728,091800,18463781,887,887,887,887,10
20230728,091700,18454911,887,887,887,887,232
20230728,091600,18249127,888,890,890,888,958
20230728,091500,17397421,891,891,891,891,3
20230728,091400,17394748,893,893,893,893,29
20230728,091300,17368851,893,893,893,893,34
20230728,091200,17338489,893,893,893,893,0
20230728,091100,17338489,893,892,893,892,57
20230728,091000,17287599,892,891,892,891,94
20230728,090900,17203753,890,890,890,890,185
20230728,090800,17039103,889,887,890,887,1286
20230728,090700,15895912,887,881,887,881,1173
20230728,090600,14857345,880,878,880,878,6613
20230728,090500,9038325,876,876,876,876,0
20230728,090400,9038325,876,875,877,875,839
20230728,090300,8302580,874,873,874,873,160
20230728,090200,8162860,878,878,878,878,2
20230728,090100,8161104,872,872,872,872,0
20230728,090000,8161104,872,880,880,872,9274