KissMeData/033250/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190600,67322594,943,943,943,943,3423
20230731,190500,67322594,943,943,943,943,0
20230731,190400,67322594,943,943,943,943,0
20230731,190300,67322594,943,943,943,943,0
20230731,190200,67322594,943,943,943,943,0
20230731,190100,67322594,943,943,943,943,0
20230731,190000,67322594,943,943,943,943,0
20230731,185900,67322594,943,943,943,943,0
20230731,185800,67322594,943,943,943,943,0
20230731,185700,67322594,943,943,943,943,0
20230731,185600,67322594,943,943,943,943,0
20230731,185500,67322594,943,943,943,943,0
20230731,185400,67322594,943,943,943,943,0
20230731,185300,67322594,943,943,943,943,0
20230731,185200,67322594,943,943,943,943,0
20230731,185100,67322594,943,943,943,943,0
20230731,185000,67322594,943,943,943,943,0
20230731,184900,67322594,943,943,943,943,0
20230731,184800,67322594,943,943,943,943,0
20230731,184700,67322594,943,943,943,943,0
20230731,184600,67322594,943,943,943,943,0
20230731,184500,67322594,943,943,943,943,0
20230731,184400,67322594,943,943,943,943,0
20230731,184300,67322594,943,943,943,943,0
20230731,184200,67322594,943,943,943,943,0
20230731,184100,67322594,943,943,943,943,0
20230731,184000,67322594,943,943,943,943,0
20230731,183900,67322594,943,943,943,943,0
20230731,183800,67322594,943,943,943,943,0
20230731,183700,67322594,943,943,943,943,0
20230731,183600,67322594,943,943,943,943,3423
20230731,183500,67322594,943,943,943,943,0
20230731,183400,67322594,943,943,943,943,0
20230731,183300,67322594,943,943,943,943,0
20230731,183200,67322594,943,943,943,943,0
20230731,183100,67322594,943,943,943,943,0
20230731,183000,67322594,943,943,943,943,0
20230731,182900,67322594,943,943,943,943,0
20230731,182800,67322594,943,943,943,943,0
20230731,182700,67322594,943,943,943,943,0
20230731,182600,67322594,943,943,943,943,0
20230731,182500,67322594,943,943,943,943,0
20230731,182400,67322594,943,943,943,943,0
20230731,182300,67322594,943,943,943,943,0
20230731,182200,67322594,943,943,943,943,0
20230731,182100,67322594,943,943,943,943,0
20230731,182000,67322594,943,943,943,943,0
20230731,181900,67322594,943,943,943,943,0
20230731,181800,67322594,943,943,943,943,0
20230731,181700,67322594,943,943,943,943,0
20230731,181600,67322594,943,943,943,943,0
20230731,181500,67322594,943,943,943,943,0
20230731,181400,67322594,943,943,943,943,0
20230731,181300,67322594,943,943,943,943,0
20230731,181200,67322594,943,943,943,943,0
20230731,181100,67322594,943,943,943,943,0
20230731,181000,67322594,943,943,943,943,0
20230731,180900,67322594,943,943,943,943,0
20230731,180800,67322594,943,943,943,943,0
20230731,180700,67322594,943,943,943,943,0
20230731,180600,67322594,943,943,943,943,3423
20230731,180500,67322594,943,943,943,943,0
20230731,180400,67322594,943,943,943,943,0
20230731,180300,67322594,943,943,943,943,0
20230731,180200,67322594,943,943,943,943,0
20230731,180100,67322594,943,943,943,943,0
20230731,180000,67322594,943,943,943,943,0
20230731,175900,67322594,943,943,943,943,0
20230731,175800,67322594,943,943,943,943,0
20230731,175700,67322594,943,943,943,943,0
20230731,175600,67322594,943,943,943,943,0
20230731,175500,67322594,943,943,943,943,0
20230731,175400,67322594,943,943,943,943,0
20230731,175300,67322594,943,943,943,943,0
20230731,175200,67322594,943,943,943,943,0
20230731,175100,67322594,943,943,943,943,0
20230731,175000,67322594,943,943,943,943,0
20230731,174900,67322594,943,943,943,943,0
20230731,174800,67322594,943,943,943,943,0
20230731,174700,67322594,943,943,943,943,0
20230731,174600,67322594,943,943,943,943,0
20230731,174500,67322594,943,943,943,943,0
20230731,174400,67322594,943,943,943,943,0
20230731,174300,67322594,943,943,943,943,0
20230731,174200,67322594,943,943,943,943,0
20230731,174100,67322594,943,943,943,943,0
20230731,174000,67322594,943,943,943,943,0
20230731,173900,67322594,943,943,943,943,0
20230731,173800,67322594,943,943,943,943,0
20230731,173700,67322594,943,943,943,943,0
20230731,173600,67322594,943,943,943,943,3423
20230731,173500,67322594,943,943,943,943,0
20230731,173400,67322594,943,943,943,943,0
20230731,173300,67322594,943,943,943,943,0
20230731,173200,67322594,943,943,943,943,0
20230731,173100,67322594,943,943,943,943,0
20230731,173000,67322594,943,943,943,943,0
20230731,172900,67322594,943,943,943,943,0
20230731,172800,67322594,943,943,943,943,0
20230731,172700,67322594,943,943,943,943,0
20230731,172600,67322594,943,943,943,943,0
20230731,172500,67322594,943,943,943,943,0
20230731,172400,67322594,943,943,943,943,0
20230731,172300,67322594,943,943,943,943,0
20230731,172200,67322594,943,943,943,943,0
20230731,172100,67322594,943,943,943,943,0
20230731,172000,67322594,943,943,943,943,0
20230731,171900,67322594,943,943,943,943,0
20230731,171800,67322594,943,943,943,943,0
20230731,171700,67322594,943,943,943,943,0
20230731,171600,67322594,943,943,943,943,0
20230731,171500,67322594,943,943,943,943,0
20230731,171400,67322594,943,943,943,943,0
20230731,171300,67322594,943,943,943,943,0
20230731,171200,67322594,943,943,943,943,0
20230731,171100,67322594,943,943,943,943,0
20230731,171000,67322594,943,943,943,943,0
20230731,170900,67322594,943,943,943,943,0
20230731,170800,67322594,943,943,943,943,0
20230731,170700,67322594,943,943,943,943,0
20230731,170600,67322594,943,943,943,943,3423
20230731,170500,67322594,943,943,943,943,0
20230731,170400,67322594,943,943,943,943,0
20230731,170300,67322594,943,943,943,943,0
20230731,170200,67322594,943,943,943,943,0
20230731,170100,67322594,943,943,943,943,0
20230731,170000,67322594,943,943,943,943,0
20230731,165900,67322594,943,943,943,943,0
20230731,165800,67322594,943,943,943,943,0
20230731,165700,67322594,943,943,943,943,0
20230731,165600,67322594,943,943,943,943,0
20230731,165500,67322594,943,943,943,943,0
20230731,165400,67322594,943,943,943,943,0
20230731,165300,67322594,943,943,943,943,0
20230731,165200,67322594,943,943,943,943,0
20230731,165100,67322594,943,943,943,943,0
20230731,165000,67322594,943,943,943,943,0
20230731,164900,67322594,943,943,943,943,0
20230731,164800,67322594,943,943,943,943,0
20230731,164700,67322594,943,943,943,943,0
20230731,164600,67322594,943,943,943,943,0
20230731,164500,67322594,943,943,943,943,0
20230731,164400,67322594,943,943,943,943,0
20230731,164300,67322594,943,943,943,943,0
20230731,164200,67322594,943,943,943,943,0
20230731,164100,67322594,943,943,943,943,0
20230731,164000,67322594,943,943,943,943,0
20230731,163900,67322594,943,943,943,943,0
20230731,163800,67322594,943,943,943,943,0
20230731,163700,67322594,943,943,943,943,0
20230731,163600,67322594,943,943,943,943,3423
20230731,163500,67322594,943,943,943,943,0
20230731,163400,67322594,943,943,943,943,0
20230731,163300,67322594,943,943,943,943,0
20230731,163200,67322594,943,943,943,943,0
20230731,163100,67322594,943,943,943,943,0
20230731,163000,67322594,943,943,943,943,0
20230731,162900,67322594,943,943,943,943,0
20230731,162800,67322594,943,943,943,943,0
20230731,162700,67322594,943,943,943,943,0
20230731,162600,67322594,943,943,943,943,0
20230731,162500,67322594,943,943,943,943,0
20230731,162400,67322594,943,943,943,943,0
20230731,162300,67322594,943,943,943,943,0
20230731,162200,67322594,943,943,943,943,0
20230731,162100,67322594,943,943,943,943,0
20230731,162000,67322594,943,943,943,943,0
20230731,161900,67322594,943,943,943,943,0
20230731,161800,67322594,943,943,943,943,0
20230731,161700,67322594,943,943,943,943,0
20230731,161600,67322594,943,943,943,943,0
20230731,161500,67322594,943,943,943,943,0
20230731,161400,67322594,943,943,943,943,0
20230731,161300,67322594,943,943,943,943,0
20230731,161200,67322594,943,943,943,943,0
20230731,161100,67322594,943,943,943,943,0
20230731,161000,67322594,943,943,943,943,0
20230731,160900,67322594,943,943,943,943,0
20230731,160800,67322594,943,943,943,943,0
20230731,160700,67322594,943,943,943,943,0
20230731,160600,67322594,943,943,943,943,3423
20230731,160500,67322594,943,943,943,943,0
20230731,160400,67322594,943,943,943,943,0
20230731,160300,67322594,943,943,943,943,0
20230731,160200,67322594,943,943,943,943,0
20230731,160100,67322594,943,943,943,943,0
20230731,160000,67322594,943,943,943,943,0
20230731,155900,67322594,943,943,943,943,0
20230731,155800,67322594,943,943,943,943,0
20230731,155700,67322594,943,943,943,943,0
20230731,155600,67322594,943,943,943,943,0
20230731,155500,67322594,943,943,943,943,0
20230731,155400,67322594,943,943,943,943,0
20230731,155300,67322594,943,943,943,943,0
20230731,155200,67322594,943,943,943,943,0
20230731,155100,67322594,943,943,943,943,0
20230731,155000,67322594,943,943,943,943,0
20230731,154900,67322594,943,943,943,943,0
20230731,154800,67322594,943,943,943,943,0
20230731,154700,67322594,943,943,943,943,0
20230731,154600,67322594,943,943,943,943,0
20230731,154500,67322594,943,943,943,943,0
20230731,154400,67322594,943,943,943,943,0
20230731,154300,67322594,943,943,943,943,0
20230731,154200,67322594,943,943,943,943,0
20230731,154100,67322594,943,943,943,943,0
20230731,154000,67322594,943,943,943,943,0
20230731,153900,67322594,943,943,943,943,0
20230731,153800,67322594,943,943,943,943,0
20230731,153700,67322594,943,943,943,943,0
20230731,153600,67322594,943,943,943,943,3423
20230731,153500,67322594,943,943,943,943,0
20230731,153400,67322594,943,943,943,943,0
20230731,153300,67322594,943,943,943,943,0
20230731,153200,67322594,943,943,943,943,0
20230731,153100,67322594,943,943,943,943,0
20230731,153000,67322594,943,943,943,943,3423
20230731,152900,64094705,943,943,943,943,0
20230731,152800,64094705,943,943,943,943,0
20230731,152700,64094705,943,943,943,943,0
20230731,152600,64094705,943,943,943,943,0
20230731,152500,64094705,943,943,943,943,0
20230731,152400,64094705,943,943,943,943,0
20230731,152300,64094705,943,943,943,943,0
20230731,152200,64094705,943,943,943,943,0
20230731,152100,64094705,943,943,943,943,0
20230731,152000,64094705,943,943,943,943,0
20230731,151900,64094705,943,943,943,943,1
20230731,151800,64093762,941,942,942,941,1051
20230731,151700,63104181,941,941,941,941,10
20230731,151600,63094771,941,941,941,941,136
20230731,151500,62966795,942,942,942,942,9
20230731,151400,62958317,941,941,941,941,0
20230731,151300,62958317,941,941,941,941,103
20230731,151200,62861394,941,940,941,940,43
20230731,151100,62820932,940,940,940,940,290
20230731,151000,62548332,940,940,940,940,188
20230731,150900,62371612,940,940,940,940,1888
20230731,150800,60596892,940,940,940,940,367
20230731,150700,60251912,940,940,940,940,151
20230731,150600,60109972,939,938,939,938,2872
20230731,150500,57413568,937,937,937,937,0
20230731,150400,57413568,937,937,937,937,0
20230731,150300,57413568,937,937,937,937,0
20230731,150200,57413568,937,937,937,937,0
20230731,150100,57413568,937,937,937,937,0
20230731,150000,57413568,937,937,937,937,0
20230731,145900,57413568,937,937,937,937,50
20230731,145800,57366718,936,936,936,936,0
20230731,145700,57366718,936,936,936,936,0
20230731,145600,57366718,936,936,936,936,0
20230731,145500,57366718,936,936,936,936,86
20230731,145400,57286222,936,936,936,936,500
20230731,145300,56818222,937,937,937,937,108
20230731,145200,56717026,937,937,937,937,0
20230731,145100,56717026,937,937,937,937,0
20230731,145000,56717026,937,937,937,937,0
20230731,144900,56717026,937,937,937,937,0
20230731,144800,56717026,937,937,937,937,0
20230731,144700,56717026,937,937,937,937,0
20230731,144600,56717026,937,937,937,937,43
20230731,144500,56676735,937,937,937,937,0
20230731,144400,56676735,937,937,937,937,0
20230731,144300,56676735,937,937,937,937,0
20230731,144200,56676735,937,937,937,937,0
20230731,144100,56676735,937,937,937,937,136
20230731,144000,56549303,937,937,937,937,380
20230731,143900,56193243,936,936,936,936,0
20230731,143800,56193243,936,936,936,936,4
20230731,143700,56189499,936,936,936,936,0
20230731,143600,56189499,936,936,936,936,0
20230731,143500,56189499,936,936,936,936,3
20230731,143400,56186691,936,936,936,936,2
20230731,143300,56184819,935,935,935,935,4
20230731,143200,56181079,934,934,934,934,0
20230731,143100,56181079,934,934,934,934,0
20230731,143000,56181079,934,934,934,934,0
20230731,142900,56181079,934,934,934,934,0
20230731,142800,56181079,934,934,934,934,174
20230731,142700,56018563,934,934,934,934,0
20230731,142600,56018563,934,934,934,934,43
20230731,142500,55978401,934,934,934,934,0
20230731,142400,55978401,934,934,934,934,0
20230731,142300,55978401,934,934,934,934,0
20230731,142200,55978401,934,934,934,934,0
20230731,142100,55978401,934,934,934,934,0
20230731,142000,55978401,934,934,934,934,0
20230731,141900,55978401,934,934,934,934,0
20230731,141800,55978401,934,934,934,934,0
20230731,141700,55978401,934,934,934,934,0
20230731,141600,55978401,934,934,934,934,286
20230731,141500,55711277,934,934,934,934,0
20230731,141400,55711277,934,934,934,934,0
20230731,141300,55711277,934,934,934,934,0
20230731,141200,55711277,934,934,934,934,0
20230731,141100,55711277,934,934,934,934,0
20230731,141000,55711277,934,934,934,934,0
20230731,140900,55711277,934,934,934,934,0
20230731,140800,55711277,934,934,934,934,0
20230731,140700,55711277,934,934,934,934,1
20230731,140600,55710343,934,934,934,934,0
20230731,140500,55710343,934,934,934,934,0
20230731,140400,55710343,934,934,934,934,0
20230731,140300,55710343,934,934,934,934,0
20230731,140200,55710343,934,934,934,934,0
20230731,140100,55710343,934,934,934,934,0
20230731,140000,55710343,934,934,934,934,0
20230731,135900,55710343,934,934,934,934,0
20230731,135800,55710343,934,934,934,934,0
20230731,135700,55710343,934,934,934,934,0
20230731,135600,55710343,934,934,934,934,0
20230731,135500,55710343,934,934,934,934,0
20230731,135400,55710343,934,934,934,934,0
20230731,135300,55710343,934,934,934,934,0
20230731,135200,55710343,934,934,934,934,0
20230731,135100,55710343,934,934,934,934,0
20230731,135000,55710343,934,934,934,934,0
20230731,134900,55710343,934,934,934,934,0
20230731,134800,55710343,934,934,934,934,0
20230731,134700,55710343,934,934,934,934,588
20230731,134600,55161151,939,939,939,939,0
20230731,134500,55161151,939,939,939,939,0
20230731,134400,55161151,939,939,939,939,0
20230731,134300,55161151,939,939,939,939,0
20230731,134200,55161151,939,939,939,939,0
20230731,134100,55161151,939,939,939,939,0
20230731,134000,55161151,939,939,939,939,0
20230731,133900,55161151,939,939,939,939,0
20230731,133800,55161151,939,939,939,939,0
20230731,133700,55161151,939,939,939,939,0
20230731,133600,55161151,939,939,939,939,0
20230731,133500,55161151,939,939,939,939,0
20230731,133400,55161151,939,939,939,939,0
20230731,133300,55161151,939,939,939,939,0
20230731,133200,55161151,939,938,939,938,266
20230731,133100,54911417,938,938,938,938,0
20230731,133000,54911417,938,938,938,938,0
20230731,132900,54911417,938,938,938,938,0
20230731,132800,54911417,938,938,938,938,0
20230731,132700,54911417,938,938,938,938,0
20230731,132600,54911417,938,938,938,938,0
20230731,132500,54911417,938,938,938,938,0
20230731,132400,54911417,938,938,938,938,0
20230731,132300,54911417,938,938,938,938,0
20230731,132200,54911417,938,938,938,938,0
20230731,132100,54911417,938,938,938,938,0
20230731,132000,54911417,938,938,938,938,426
20230731,131900,54511829,938,938,938,938,0
20230731,131800,54511829,938,939,939,938,6
20230731,131700,54506200,939,939,939,939,3167
20230731,131600,51532387,938,935,938,935,1569
20230731,131500,50062746,935,935,935,935,0
20230731,131400,50062746,935,934,935,934,607
20230731,131300,49495210,934,930,934,930,300
20230731,131200,49215222,930,930,930,930,0
20230731,131100,49215222,930,931,931,930,33
20230731,131000,49184531,930,930,930,930,50
20230731,130900,49138031,932,932,932,932,0
20230731,130800,49138031,932,932,932,932,1
20230731,130700,49137099,932,932,932,932,0
20230731,130600,49137099,932,932,932,932,0
20230731,130500,49137099,932,932,932,932,0
20230731,130400,49137099,932,932,932,932,118
20230731,130300,49027123,932,932,932,932,388
20230731,130200,48665507,934,934,934,934,0
20230731,130100,48665507,934,934,934,934,0
20230731,130000,48665507,934,934,934,934,0
20230731,125900,48665507,934,934,934,934,0
20230731,125800,48665507,934,934,934,934,0
20230731,125700,48665507,934,934,934,934,0
20230731,125600,48665507,934,934,934,934,0
20230731,125500,48665507,934,934,934,934,0
20230731,125400,48665507,934,934,934,934,1000
20230731,125300,47731507,935,935,935,935,0
20230731,125200,47731507,935,935,935,935,0
20230731,125100,47731507,935,935,935,935,0
20230731,125000,47731507,935,935,935,935,0
20230731,124900,47731507,935,935,935,935,0
20230731,124800,47731507,935,935,935,935,0
20230731,124700,47731507,935,935,935,935,0
20230731,124600,47731507,935,935,935,935,0
20230731,124500,47731507,935,935,935,935,0
20230731,124400,47731507,935,935,935,935,0
20230731,124300,47731507,935,935,935,935,10
20230731,124200,47722157,935,935,935,935,0
20230731,124100,47722157,935,935,935,935,0
20230731,124000,47722157,935,935,935,935,0
20230731,123900,47722157,935,935,935,935,0
20230731,123800,47722157,935,935,935,935,0
20230731,123700,47722157,935,934,935,934,633
20230731,123600,47130902,936,936,936,936,277
20230731,123500,46871630,936,936,936,936,310
20230731,123400,46581470,936,936,936,936,0
20230731,123300,46581470,936,936,936,936,700
20230731,123200,45926270,934,934,934,934,0
20230731,123100,45926270,934,934,934,934,0
20230731,123000,45926270,934,934,934,934,0
20230731,122900,45926270,934,934,934,934,0
20230731,122800,45926270,934,934,934,934,0
20230731,122700,45926270,934,934,934,934,0
20230731,122600,45926270,934,934,934,934,0
20230731,122500,45926270,934,934,934,934,0
20230731,122400,45926270,934,934,934,934,0
20230731,122300,45926270,934,934,934,934,0
20230731,122200,45926270,934,934,934,934,0
20230731,122100,45926270,934,934,934,934,0
20230731,122000,45926270,934,934,934,934,0
20230731,121900,45926270,934,934,934,934,0
20230731,121800,45926270,934,934,934,934,0
20230731,121700,45926270,934,934,934,934,0
20230731,121600,45926270,934,934,934,934,0
20230731,121500,45926270,934,934,934,934,0
20230731,121400,45926270,934,934,934,934,167
20230731,121300,45770292,934,934,934,934,14
20230731,121200,45757216,936,936,936,936,0
20230731,121100,45757216,936,936,936,936,0
20230731,121000,45757216,936,936,936,936,0
20230731,120900,45757216,936,936,936,936,0
20230731,120800,45757216,936,936,936,936,0
20230731,120700,45757216,936,936,936,936,0
20230731,120600,45757216,936,936,936,936,0
20230731,120500,45757216,936,936,936,936,0
20230731,120400,45757216,936,936,936,936,112
20230731,120300,45652384,937,937,937,937,0
20230731,120200,45652384,937,937,937,937,0
20230731,120100,45652384,937,937,937,937,0
20230731,120000,45652384,937,937,937,937,0
20230731,115900,45652384,937,935,937,935,40
20230731,115800,45614919,937,937,937,937,0
20230731,115700,45614919,937,937,937,937,0
20230731,115600,45614919,937,937,937,937,0
20230731,115500,45614919,937,937,937,937,0
20230731,115400,45614919,937,937,937,937,100
20230731,115300,45521219,937,937,937,937,0
20230731,115200,45521219,937,937,937,937,0
20230731,115100,45521219,937,937,937,937,2
20230731,115000,45519345,937,937,937,937,0
20230731,114900,45519345,937,937,937,937,0
20230731,114800,45519345,937,937,937,937,0
20230731,114700,45519345,937,937,937,937,1
20230731,114600,45518408,934,934,934,934,0
20230731,114500,45518408,934,934,934,934,0
20230731,114400,45518408,934,934,934,934,0
20230731,114300,45518408,934,934,934,934,0
20230731,114200,45518408,934,934,934,934,0
20230731,114100,45518408,934,934,934,934,0
20230731,114000,45518408,934,934,934,934,0
20230731,113900,45518408,934,934,934,934,0
20230731,113800,45518408,934,934,934,934,22
20230731,113700,45497860,934,934,934,934,8
20230731,113600,45490388,937,937,937,937,0
20230731,113500,45490388,937,937,937,937,0
20230731,113400,45490388,937,937,937,937,0
20230731,113300,45490388,937,935,937,935,1000
20230731,113200,44554178,935,935,935,935,0
20230731,113100,44554178,935,935,935,935,0
20230731,113000,44554178,935,935,935,935,318
20230731,112900,44256848,937,937,937,937,0
20230731,112800,44256848,937,937,937,937,0
20230731,112700,44256848,937,937,937,937,0
20230731,112600,44256848,937,937,937,937,0
20230731,112500,44256848,937,937,937,937,0
20230731,112400,44256848,937,936,937,936,608
20230731,112300,43687758,935,935,935,935,216
20230731,112200,43485798,935,935,935,935,0
20230731,112100,43485798,935,935,935,935,0
20230731,112000,43485798,935,935,935,935,0
20230731,111900,43485798,935,935,935,935,0
20230731,111800,43485798,935,935,935,935,0
20230731,111700,43485798,935,935,935,935,0
20230731,111600,43485798,935,935,935,935,0
20230731,111500,43485798,935,935,935,935,14
20230731,111400,43472708,932,932,932,932,0
20230731,111300,43472708,932,932,932,932,0
20230731,111200,43472708,932,932,932,932,0
20230731,111100,43472708,932,932,932,932,0
20230731,111000,43472708,932,932,932,932,0
20230731,110900,43472708,932,932,932,932,0
20230731,110800,43472708,932,932,932,932,0
20230731,110700,43472708,932,932,932,932,3
20230731,110600,43469912,931,931,931,931,0
20230731,110500,43469912,931,932,932,931,506
20230731,110400,42998326,931,931,931,931,0
20230731,110300,42998326,931,931,931,931,0
20230731,110200,42998326,931,933,933,931,1277
20230731,110100,41809325,933,933,933,933,0
20230731,110000,41809325,933,933,933,933,0
20230731,105900,41809325,933,933,933,933,0
20230731,105800,41809325,933,933,933,933,0
20230731,105700,41809325,933,932,933,932,602
20230731,105600,41247669,931,931,931,931,142
20230731,105500,41115467,931,931,931,931,127
20230731,105400,40997230,930,930,930,930,0
20230731,105300,40997230,930,930,930,930,0
20230731,105200,40997230,930,930,930,930,0
20230731,105100,40997230,930,930,930,930,0
20230731,105000,40997230,930,930,930,930,0
20230731,104900,40997230,930,930,930,930,1
20230731,104800,40996300,931,931,931,931,0
20230731,104700,40996300,931,931,931,931,17
20230731,104600,40980473,930,930,930,930,30
20230731,104500,40952573,931,932,932,931,20
20230731,104400,40933943,933,933,933,933,0
20230731,104300,40933943,933,933,933,933,0
20230731,104200,40933943,933,933,933,933,44
20230731,104100,40892891,932,932,932,932,2
20230731,104000,40891027,933,933,933,933,0
20230731,103900,40891027,933,933,933,933,0
20230731,103800,40891027,933,933,933,933,0
20230731,103700,40891027,933,933,933,933,0
20230731,103600,40891027,933,933,933,933,0
20230731,103500,40891027,933,933,933,933,0
20230731,103400,40891027,933,933,933,933,0
20230731,103300,40891027,933,933,933,933,0
20230731,103200,40891027,933,933,933,933,0
20230731,103100,40891027,933,933,933,933,0
20230731,103000,40891027,933,933,933,933,0
20230731,102900,40891027,933,933,933,933,0
20230731,102800,40891027,933,933,933,933,0
20230731,102700,40891027,933,933,933,933,0
20230731,102600,40891027,933,933,933,933,2
20230731,102500,40889161,929,929,929,929,688
20230731,102400,40250009,933,929,933,929,101
20230731,102300,40156176,934,932,935,932,20
20230731,102200,40137490,923,930,930,923,43
20230731,102100,40097645,930,930,930,930,6
20230731,102000,40092065,930,936,936,920,3267
20230731,101900,37073955,938,938,938,938,0
20230731,101800,37073955,938,938,938,938,0
20230731,101700,37073955,938,938,938,938,0
20230731,101600,37073955,938,938,938,938,66
20230731,101500,37012047,938,938,938,938,0
20230731,101400,37012047,938,938,938,938,13
20230731,101300,36999853,938,938,938,938,0
20230731,101200,36999853,938,938,938,938,0
20230731,101100,36999853,938,938,938,938,0
20230731,101000,36999853,938,938,938,938,0
20230731,100900,36999853,938,938,938,938,1
20230731,100800,36998915,938,938,938,938,1
20230731,100700,36997977,939,938,940,938,2495
20230731,100600,34655140,938,937,938,937,801
20230731,100500,33903847,936,936,936,936,45
20230731,100400,33861727,935,935,935,935,1412
20230731,100300,32541507,935,933,935,933,1767
20230731,100200,30892710,932,932,932,932,446
20230731,100100,30477038,931,930,931,930,6578
20230731,100000,24359454,930,930,930,930,1
20230731,095900,24358524,929,928,929,928,1786
20230731,095800,22699773,927,926,927,926,830
20230731,095700,21930393,926,926,926,926,0
20230731,095600,21930393,926,926,926,926,0
20230731,095500,21930393,926,926,926,926,0
20230731,095400,21930393,926,926,926,926,0
20230731,095300,21930393,926,926,926,926,0
20230731,095200,21930393,926,926,926,926,0
20230731,095100,21930393,926,926,926,926,0
20230731,095000,21930393,926,927,928,926,3270
20230731,094900,18902301,927,927,927,927,0
20230731,094800,18902301,927,927,927,927,0
20230731,094700,18902301,927,927,927,927,20
20230731,094600,18883761,924,924,924,924,0
20230731,094500,18883761,924,924,924,924,0
20230731,094400,18883761,924,924,924,924,25
20230731,094300,18860661,925,925,925,925,5761
20230731,094200,13531736,927,927,927,927,0
20230731,094100,13531736,927,926,927,926,2
20230731,094000,13529883,925,925,925,925,0
20230731,093900,13529883,925,925,925,925,843
20230731,093800,12750108,922,922,922,922,35
20230731,093700,12717838,922,922,922,922,0
20230731,093600,12717838,922,922,922,922,532
20230731,093500,12227334,922,922,922,922,1001
20230731,093400,11304412,920,920,920,920,7
20230731,093300,11297972,919,919,919,919,1
20230731,093200,11297053,919,919,919,919,224
20230731,093100,11091197,919,919,919,919,669
20230731,093000,10476386,920,920,920,920,6
20230731,092900,10470866,920,920,920,920,0
20230731,092800,10470866,920,920,920,920,0
20230731,092700,10470866,920,921,921,920,26
20230731,092600,10446945,921,921,921,921,0
20230731,092500,10446945,921,921,921,921,0
20230731,092400,10446945,921,921,921,921,0
20230731,092300,10446945,921,921,921,921,0
20230731,092200,10446945,921,921,921,921,0
20230731,092100,10446945,921,921,921,921,0
20230731,092000,10446945,921,921,921,921,109
20230731,091900,10346556,920,920,920,920,0
20230731,091800,10346556,920,920,920,920,350
20230731,091700,10024556,922,922,922,922,30
20230731,091600,9996896,922,922,922,922,0
20230731,091500,9996896,922,922,922,922,0
20230731,091400,9996896,922,921,922,920,409
20230731,091300,9620214,921,923,923,921,2608
20230731,091200,7214281,924,924,924,924,0
20230731,091100,7214281,924,924,924,924,842
20230731,091000,6436273,924,925,925,924,201
20230731,090900,6250548,924,924,924,924,0
20230731,090800,6250548,924,924,924,924,2000
20230731,090700,4402548,924,924,924,924,3000
20230731,090600,1630548,924,924,924,924,0
20230731,090500,1630548,924,922,924,921,234
20230731,090400,1414593,922,922,922,922,0
20230731,090300,1414593,922,922,922,922,60
20230731,090200,1359273,920,920,920,920,0
20230731,090100,1359273,920,920,920,920,42
20230731,090000,1320633,922,919,922,919,1437