KissMeData/033250/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,90017397,889,889,889,889,517
20230809,190500,90017397,889,889,889,889,0
20230809,190400,90017397,889,889,889,889,0
20230809,190300,90017397,889,889,889,889,0
20230809,190200,90017397,889,889,889,889,0
20230809,190100,90017397,889,889,889,889,0
20230809,190000,90017397,889,889,889,889,0
20230809,185900,90017397,889,889,889,889,0
20230809,185800,90017397,889,889,889,889,0
20230809,185700,90017397,889,889,889,889,0
20230809,185600,90017397,889,889,889,889,0
20230809,185500,90017397,889,889,889,889,0
20230809,185400,90017397,889,889,889,889,0
20230809,185300,90017397,889,889,889,889,0
20230809,185200,90017397,889,889,889,889,0
20230809,185100,90017397,889,889,889,889,0
20230809,185000,90017397,889,889,889,889,0
20230809,184900,90017397,889,889,889,889,0
20230809,184800,90017397,889,889,889,889,0
20230809,184700,90017397,889,889,889,889,0
20230809,184600,90017397,889,889,889,889,0
20230809,184500,90017397,889,889,889,889,0
20230809,184400,90017397,889,889,889,889,0
20230809,184300,90017397,889,889,889,889,0
20230809,184200,90017397,889,889,889,889,0
20230809,184100,90017397,889,889,889,889,0
20230809,184000,90017397,889,889,889,889,0
20230809,183900,90017397,889,889,889,889,0
20230809,183800,90017397,889,889,889,889,0
20230809,183700,90017397,889,889,889,889,0
20230809,183600,90017397,889,889,889,889,517
20230809,183500,90017397,889,889,889,889,0
20230809,183400,90017397,889,889,889,889,0
20230809,183300,90017397,889,889,889,889,0
20230809,183200,90017397,889,889,889,889,0
20230809,183100,90017397,889,889,889,889,0
20230809,183000,90017397,889,889,889,889,0
20230809,182900,90017397,889,889,889,889,0
20230809,182800,90017397,889,889,889,889,0
20230809,182700,90017397,889,889,889,889,0
20230809,182600,90017397,889,889,889,889,0
20230809,182500,90017397,889,889,889,889,0
20230809,182400,90017397,889,889,889,889,0
20230809,182300,90017397,889,889,889,889,0
20230809,182200,90017397,889,889,889,889,0
20230809,182100,90017397,889,889,889,889,0
20230809,182000,90017397,889,889,889,889,0
20230809,181900,90017397,889,889,889,889,0
20230809,181800,90017397,889,889,889,889,0
20230809,181700,90017397,889,889,889,889,0
20230809,181600,90017397,889,889,889,889,0
20230809,181500,90017397,889,889,889,889,0
20230809,181400,90017397,889,889,889,889,0
20230809,181300,90017397,889,889,889,889,0
20230809,181200,90017397,889,889,889,889,0
20230809,181100,90017397,889,889,889,889,0
20230809,181000,90017397,889,889,889,889,0
20230809,180900,90017397,889,889,889,889,0
20230809,180800,90017397,889,889,889,889,0
20230809,180700,90017397,889,889,889,889,0
20230809,180600,90017397,889,889,889,889,517
20230809,180500,90017397,889,889,889,889,0
20230809,180400,90017397,889,889,889,889,0
20230809,180300,90017397,889,889,889,889,0
20230809,180200,90017397,889,889,889,889,0
20230809,180100,90017397,889,889,889,889,0
20230809,180000,90017397,889,889,889,889,0
20230809,175900,90017397,889,889,889,889,0
20230809,175800,90017397,889,889,889,889,0
20230809,175700,90017397,889,889,889,889,0
20230809,175600,90017397,889,889,889,889,0
20230809,175500,90017397,889,889,889,889,0
20230809,175400,90017397,889,889,889,889,0
20230809,175300,90017397,889,889,889,889,0
20230809,175200,90017397,889,889,889,889,0
20230809,175100,90017397,889,889,889,889,0
20230809,175000,90017397,889,889,889,889,0
20230809,174900,90017397,889,889,889,889,0
20230809,174800,90017397,889,889,889,889,0
20230809,174700,90017397,889,889,889,889,0
20230809,174600,90017397,889,889,889,889,0
20230809,174500,90017397,889,889,889,889,0
20230809,174400,90017397,889,889,889,889,0
20230809,174300,90017397,889,889,889,889,0
20230809,174200,90017397,889,889,889,889,0
20230809,174100,90017397,889,889,889,889,0
20230809,174000,90017397,889,889,889,889,0
20230809,173900,90017397,889,889,889,889,0
20230809,173800,90017397,889,889,889,889,0
20230809,173700,90017397,889,889,889,889,0
20230809,173600,90017397,889,889,889,889,517
20230809,173500,90017397,889,889,889,889,0
20230809,173400,90017397,889,889,889,889,0
20230809,173300,90017397,889,889,889,889,0
20230809,173200,90017397,889,889,889,889,0
20230809,173100,90017397,889,889,889,889,0
20230809,173000,90017397,889,889,889,889,0
20230809,172900,90017397,889,889,889,889,0
20230809,172800,90017397,889,889,889,889,0
20230809,172700,90017397,889,889,889,889,0
20230809,172600,90017397,889,889,889,889,0
20230809,172500,90017397,889,889,889,889,0
20230809,172400,90017397,889,889,889,889,0
20230809,172300,90017397,889,889,889,889,0
20230809,172200,90017397,889,889,889,889,0
20230809,172100,90017397,889,889,889,889,0
20230809,172000,90017397,889,889,889,889,0
20230809,171900,90017397,889,889,889,889,0
20230809,171800,90017397,889,889,889,889,0
20230809,171700,90017397,889,889,889,889,0
20230809,171600,90017397,889,889,889,889,0
20230809,171500,90017397,889,889,889,889,0
20230809,171400,90017397,889,889,889,889,0
20230809,171300,90017397,889,889,889,889,0
20230809,171200,90017397,889,889,889,889,0
20230809,171100,90017397,889,889,889,889,0
20230809,171000,90017397,889,889,889,889,0
20230809,170900,90017397,889,889,889,889,0
20230809,170800,90017397,889,889,889,889,0
20230809,170700,90017397,889,889,889,889,0
20230809,170600,90017397,889,889,889,889,517
20230809,170500,90017397,889,889,889,889,0
20230809,170400,90017397,889,889,889,889,0
20230809,170300,90017397,889,889,889,889,0
20230809,170200,90017397,889,889,889,889,0
20230809,170100,90017397,889,889,889,889,0
20230809,170000,90017397,889,889,889,889,0
20230809,165900,90017397,889,889,889,889,0
20230809,165800,90017397,889,889,889,889,0
20230809,165700,90017397,889,889,889,889,0
20230809,165600,90017397,889,889,889,889,0
20230809,165500,90017397,889,889,889,889,0
20230809,165400,90017397,889,889,889,889,0
20230809,165300,90017397,889,889,889,889,0
20230809,165200,90017397,889,889,889,889,0
20230809,165100,90017397,889,889,889,889,0
20230809,165000,90017397,889,889,889,889,0
20230809,164900,90017397,889,889,889,889,0
20230809,164800,90017397,889,889,889,889,0
20230809,164700,90017397,889,889,889,889,0
20230809,164600,90017397,889,889,889,889,0
20230809,164500,90017397,889,889,889,889,0
20230809,164400,90017397,889,889,889,889,0
20230809,164300,90017397,889,889,889,889,0
20230809,164200,90017397,889,889,889,889,0
20230809,164100,90017397,889,889,889,889,0
20230809,164000,90017397,889,889,889,889,0
20230809,163900,90017397,889,889,889,889,0
20230809,163800,90017397,889,889,889,889,0
20230809,163700,90017397,889,889,889,889,0
20230809,163600,90017397,889,889,889,889,517
20230809,163500,90017397,889,889,889,889,0
20230809,163400,90017397,889,889,889,889,0
20230809,163300,90017397,889,889,889,889,0
20230809,163200,90017397,889,889,889,889,0
20230809,163100,90017397,889,889,889,889,0
20230809,163000,90017397,889,889,889,889,0
20230809,162900,90017397,889,889,889,889,0
20230809,162800,90017397,889,889,889,889,0
20230809,162700,90017397,889,889,889,889,0
20230809,162600,90017397,889,889,889,889,0
20230809,162500,90017397,889,889,889,889,0
20230809,162400,90017397,889,889,889,889,0
20230809,162300,90017397,889,889,889,889,0
20230809,162200,90017397,889,889,889,889,0
20230809,162100,90017397,889,889,889,889,0
20230809,162000,90017397,889,889,889,889,0
20230809,161900,90017397,889,889,889,889,0
20230809,161800,90017397,889,889,889,889,0
20230809,161700,90017397,889,889,889,889,0
20230809,161600,90017397,889,889,889,889,0
20230809,161500,90017397,889,889,889,889,0
20230809,161400,90017397,889,889,889,889,0
20230809,161300,90017397,889,889,889,889,0
20230809,161200,90017397,889,889,889,889,0
20230809,161100,90017397,889,889,889,889,0
20230809,161000,90017397,889,889,889,889,0
20230809,160900,90017397,889,889,889,889,0
20230809,160800,90017397,889,889,889,889,0
20230809,160700,90017397,889,889,889,889,0
20230809,160600,90017397,889,889,889,889,517
20230809,160500,90017397,889,889,889,889,0
20230809,160400,90017397,889,889,889,889,0
20230809,160300,90017397,889,889,889,889,0
20230809,160200,90017397,889,889,889,889,0
20230809,160100,90017397,889,889,889,889,0
20230809,160000,90017397,889,889,889,889,0
20230809,155900,90017397,889,889,889,889,0
20230809,155800,90017397,889,889,889,889,0
20230809,155700,90017397,889,889,889,889,0
20230809,155600,90017397,889,889,889,889,0
20230809,155500,90017397,889,889,889,889,0
20230809,155400,90017397,889,889,889,889,0
20230809,155300,90017397,889,889,889,889,0
20230809,155200,90017397,889,889,889,889,0
20230809,155100,90017397,889,889,889,889,0
20230809,155000,90017397,889,889,889,889,0
20230809,154900,90017397,889,889,889,889,0
20230809,154800,90017397,889,889,889,889,0
20230809,154700,90017397,889,889,889,889,0
20230809,154600,90017397,889,889,889,889,0
20230809,154500,90017397,889,889,889,889,0
20230809,154400,90017397,889,889,889,889,0
20230809,154300,90017397,889,889,889,889,0
20230809,154200,90017397,889,889,889,889,0
20230809,154100,90017397,889,889,889,889,0
20230809,154000,90017397,889,889,889,889,0
20230809,153900,90017397,889,889,889,889,0
20230809,153800,90017397,889,889,889,889,0
20230809,153700,90017397,889,889,889,889,0
20230809,153600,90017397,889,889,889,889,517
20230809,153500,90017397,889,889,889,889,0
20230809,153400,90017397,889,889,889,889,0
20230809,153300,90017397,889,889,889,889,0
20230809,153200,90017397,889,889,889,889,0
20230809,153100,90017397,889,889,889,889,0
20230809,153000,90017397,889,889,889,889,517
20230809,152900,89557784,889,889,889,889,0
20230809,152800,89557784,889,889,889,889,0
20230809,152700,89557784,889,889,889,889,0
20230809,152600,89557784,889,889,889,889,0
20230809,152500,89557784,889,889,889,889,0
20230809,152400,89557784,889,889,889,889,0
20230809,152300,89557784,889,889,889,889,0
20230809,152200,89557784,889,889,889,889,0
20230809,152100,89557784,889,889,889,889,0
20230809,152000,89557784,889,889,889,889,0
20230809,151900,89557784,889,883,889,883,20
20230809,151800,89540055,882,882,882,882,0
20230809,151700,89540055,882,882,882,882,0
20230809,151600,89540055,882,882,882,882,1
20230809,151500,89539173,883,883,883,883,26
20230809,151400,89516215,882,882,882,882,0
20230809,151300,89516215,882,882,882,882,1
20230809,151200,89515333,889,889,889,889,0
20230809,151100,89515333,889,889,889,889,0
20230809,151000,89515333,889,889,889,889,0
20230809,150900,89515333,889,889,889,889,0
20230809,150800,89515333,889,889,889,889,0
20230809,150700,89515333,889,889,889,889,36
20230809,150600,89483329,881,882,882,881,313
20230809,150500,89207410,882,884,884,882,421
20230809,150400,88835899,885,885,885,885,10
20230809,150300,88827049,890,890,890,890,0
20230809,150200,88827049,890,890,890,890,0
20230809,150100,88827049,890,890,890,890,0
20230809,150000,88827049,890,890,890,890,0
20230809,145900,88827049,890,890,890,890,0
20230809,145800,88827049,890,890,890,890,0
20230809,145700,88827049,890,890,890,890,0
20230809,145600,88827049,890,890,890,890,79
20230809,145500,88756739,890,890,890,890,0
20230809,145400,88756739,890,890,890,890,0
20230809,145300,88756739,890,890,890,890,0
20230809,145200,88756739,890,890,890,890,0
20230809,145100,88756739,890,890,890,890,0
20230809,145000,88756739,890,890,890,890,0
20230809,144900,88756739,890,890,890,890,0
20230809,144800,88756739,890,890,890,890,0
20230809,144700,88756739,890,890,890,890,17
20230809,144600,88741609,890,890,890,890,20
20230809,144500,88723809,890,883,890,883,195
20230809,144400,88551067,884,884,884,884,1
20230809,144300,88550183,885,885,885,885,0
20230809,144200,88550183,885,885,885,885,0
20230809,144100,88550183,885,885,885,885,10
20230809,144000,88541333,885,885,885,885,1
20230809,143900,88540448,885,885,885,885,31
20230809,143800,88513013,889,889,889,889,0
20230809,143700,88513013,889,889,889,889,0
20230809,143600,88513013,889,889,889,889,53
20230809,143500,88465896,889,889,889,889,80
20230809,143400,88394776,889,889,889,889,0
20230809,143300,88394776,889,889,889,889,0
20230809,143200,88394776,889,889,889,889,100
20230809,143100,88305876,889,889,889,889,10
20230809,143000,88296986,889,889,889,889,0
20230809,142900,88296986,889,889,889,889,0
20230809,142800,88296986,889,889,889,889,313
20230809,142700,88018729,889,889,889,889,0
20230809,142600,88018729,889,889,889,889,0
20230809,142500,88018729,889,889,889,889,0
20230809,142400,88018729,889,889,889,889,0
20230809,142300,88018729,889,889,889,889,1
20230809,142200,88017840,885,885,885,885,0
20230809,142100,88017840,885,885,885,885,819
20230809,142000,87293025,882,882,882,882,0
20230809,141900,87293025,882,883,883,882,117
20230809,141800,87189819,887,887,887,887,0
20230809,141700,87189819,887,887,887,887,0
20230809,141600,87189819,887,887,887,887,0
20230809,141500,87189819,887,887,887,887,0
20230809,141400,87189819,887,887,887,887,2
20230809,141300,87188045,883,883,883,883,0
20230809,141200,87188045,883,883,883,883,0
20230809,141100,87188045,883,883,883,883,0
20230809,141000,87188045,883,883,883,883,1
20230809,140900,87187162,884,884,884,884,0
20230809,140800,87187162,884,884,884,884,0
20230809,140700,87187162,884,884,889,884,515
20230809,140600,86729980,884,884,884,884,0
20230809,140500,86729980,884,884,884,884,0
20230809,140400,86729980,884,884,884,884,0
20230809,140300,86729980,884,884,884,884,0
20230809,140200,86729980,884,884,884,884,0
20230809,140100,86729980,884,884,884,884,1
20230809,140000,86729096,884,884,884,884,2
20230809,135900,86727328,881,881,881,881,0
20230809,135800,86727328,881,881,881,881,0
20230809,135700,86727328,881,881,881,881,0
20230809,135600,86727328,881,881,881,881,0
20230809,135500,86727328,881,881,881,881,0
20230809,135400,86727328,881,882,882,881,560
20230809,135300,86233948,881,881,881,881,0
20230809,135200,86233948,881,881,881,881,0
20230809,135100,86233948,881,881,881,881,0
20230809,135000,86233948,881,881,881,881,0
20230809,134900,86233948,881,881,881,881,0
20230809,134800,86233948,881,881,881,881,0
20230809,134700,86233948,881,881,881,881,0
20230809,134600,86233948,881,881,881,881,0
20230809,134500,86233948,881,881,881,881,0
20230809,134400,86233948,881,881,881,881,0
20230809,134300,86233948,881,881,881,881,0
20230809,134200,86233948,881,881,881,881,0
20230809,134100,86233948,881,881,881,881,0
20230809,134000,86233948,881,881,881,881,0
20230809,133900,86233948,881,881,881,881,0
20230809,133800,86233948,881,882,882,881,1801
20230809,133700,84647232,884,884,884,884,0
20230809,133600,84647232,884,884,884,884,0
20230809,133500,84647232,884,884,884,884,0
20230809,133400,84647232,884,884,884,884,0
20230809,133300,84647232,884,884,884,884,0
20230809,133200,84647232,884,884,884,884,0
20230809,133100,84647232,884,884,884,884,0
20230809,133000,84647232,884,884,884,884,0
20230809,132900,84647232,884,884,884,884,0
20230809,132800,84647232,884,884,884,884,0
20230809,132700,84647232,884,884,884,884,0
20230809,132600,84647232,884,884,884,884,0
20230809,132500,84647232,884,884,884,884,0
20230809,132400,84647232,884,884,884,884,0
20230809,132300,84647232,884,884,884,884,0
20230809,132200,84647232,884,884,884,884,0
20230809,132100,84647232,884,884,884,884,1
20230809,132000,84646348,885,885,885,885,34
20230809,131900,84616258,881,881,881,881,0
20230809,131800,84616258,881,881,881,881,0
20230809,131700,84616258,881,881,881,881,0
20230809,131600,84616258,881,882,882,881,800
20230809,131500,83911367,882,882,882,882,0
20230809,131400,83911367,882,882,882,882,11
20230809,131300,83901665,885,885,885,885,1333
20230809,131200,82721960,881,881,881,881,0
20230809,131100,82721960,881,881,881,881,0
20230809,131000,82721960,881,881,881,881,2
20230809,130900,82720198,886,886,886,886,0
20230809,130800,82720198,886,886,886,886,183
20230809,130700,82558060,880,880,880,880,0
20230809,130600,82558060,880,880,880,880,0
20230809,130500,82558060,880,880,880,880,0
20230809,130400,82558060,880,880,880,880,0
20230809,130300,82558060,880,880,880,880,0
20230809,130200,82558060,880,883,883,880,15000
20230809,130100,69344909,885,885,885,885,0
20230809,130000,69344909,885,885,885,885,0
20230809,125900,69344909,885,885,885,885,0
20230809,125800,69344909,885,885,885,885,0
20230809,125700,69344909,885,885,885,885,0
20230809,125600,69344909,885,885,885,885,0
20230809,125500,69344909,885,885,885,885,0
20230809,125400,69344909,885,885,885,885,1
20230809,125300,69344024,885,885,885,885,26
20230809,125200,69321014,882,882,882,882,0
20230809,125100,69321014,882,882,882,882,0
20230809,125000,69321014,882,882,882,882,0
20230809,124900,69321014,882,882,882,882,0
20230809,124800,69321014,882,882,882,882,0
20230809,124700,69321014,882,882,882,882,0
20230809,124600,69321014,882,882,882,882,2615
20230809,124500,67014584,881,881,881,881,0
20230809,124400,67014584,881,881,881,881,0
20230809,124300,67014584,881,882,882,881,10000
20230809,124200,58204065,881,881,881,881,0
20230809,124100,58204065,881,881,881,881,0
20230809,124000,58204065,881,881,881,881,0
20230809,123900,58204065,881,881,881,881,0
20230809,123800,58204065,881,881,881,881,0
20230809,123700,58204065,881,881,881,881,0
20230809,123600,58204065,881,881,881,881,0
20230809,123500,58204065,881,881,881,881,0
20230809,123400,58204065,881,881,881,881,0
20230809,123300,58204065,881,881,881,881,0
20230809,123200,58204065,881,881,881,881,0
20230809,123100,58204065,881,881,881,881,0
20230809,123000,58204065,881,881,881,881,0
20230809,122900,58204065,881,881,881,881,0
20230809,122800,58204065,881,881,881,881,0
20230809,122700,58204065,881,881,881,881,0
20230809,122600,58204065,881,881,881,881,0
20230809,122500,58204065,881,881,881,881,0
20230809,122400,58204065,881,881,881,881,0
20230809,122300,58204065,881,881,881,881,0
20230809,122200,58204065,881,882,882,881,543
20230809,122100,57725315,881,881,881,881,0
20230809,122000,57725315,881,881,881,881,0
20230809,121900,57725315,881,881,881,881,10000
20230809,121800,48915315,880,880,880,880,0
20230809,121700,48915315,880,880,880,880,0
20230809,121600,48915315,880,880,880,880,0
20230809,121500,48915315,880,885,885,880,30000
20230809,121400,22461851,885,886,886,885,1020
20230809,121300,21559131,886,886,886,886,0
20230809,121200,21559131,886,886,886,886,0
20230809,121100,21559131,886,886,886,886,0
20230809,121000,21559131,886,886,886,886,2
20230809,120900,21557359,887,887,887,887,0
20230809,120800,21557359,887,887,887,887,1
20230809,120700,21556472,887,890,890,887,61
20230809,120600,21502215,887,887,887,887,0
20230809,120500,21502215,887,887,887,887,0
20230809,120400,21502215,887,887,887,887,0
20230809,120300,21502215,887,887,887,887,0
20230809,120200,21502215,887,887,887,887,1
20230809,120100,21501328,891,891,891,891,0
20230809,120000,21501328,891,891,891,891,0
20230809,115900,21501328,891,891,891,891,0
20230809,115800,21501328,891,891,891,891,20
20230809,115700,21483508,891,891,891,891,0
20230809,115600,21483508,891,891,891,891,0
20230809,115500,21483508,891,891,891,891,0
20230809,115400,21483508,891,891,891,891,0
20230809,115300,21483508,891,891,891,891,0
20230809,115200,21483508,891,891,891,891,0
20230809,115100,21483508,891,891,891,891,0
20230809,115000,21483508,891,891,891,891,6
20230809,114900,21478162,891,891,891,891,0
20230809,114800,21478162,891,891,891,891,0
20230809,114700,21478162,891,891,891,891,0
20230809,114600,21478162,891,891,891,891,0
20230809,114500,21478162,891,891,891,891,0
20230809,114400,21478162,891,891,891,891,0
20230809,114300,21478162,891,891,891,891,0
20230809,114200,21478162,891,891,891,891,0
20230809,114100,21478162,891,891,891,891,0
20230809,114000,21478162,891,891,891,891,0
20230809,113900,21478162,891,891,891,891,0
20230809,113800,21478162,891,890,891,890,14
20230809,113700,21465696,889,889,889,889,100
20230809,113600,21376796,885,885,885,885,0
20230809,113500,21376796,885,885,885,885,0
20230809,113400,21376796,885,885,885,885,0
20230809,113300,21376796,885,887,887,885,1002
20230809,113200,20489998,888,888,888,888,0
20230809,113100,20489998,888,888,888,888,0
20230809,113000,20489998,888,888,888,888,0
20230809,112900,20489998,888,888,888,888,0
20230809,112800,20489998,888,888,888,888,0
20230809,112700,20489998,888,888,888,888,0
20230809,112600,20489998,888,888,888,888,2
20230809,112500,20488222,885,885,885,885,0
20230809,112400,20488222,885,885,885,885,0
20230809,112300,20488222,885,885,885,885,0
20230809,112200,20488222,885,885,885,885,0
20230809,112100,20488222,885,885,885,885,0
20230809,112000,20488222,885,885,885,885,0
20230809,111900,20488222,885,885,885,885,0
20230809,111800,20488222,885,885,885,885,0
20230809,111700,20488222,885,885,885,885,0
20230809,111600,20488222,885,885,885,885,0
20230809,111500,20488222,885,885,885,885,0
20230809,111400,20488222,885,885,885,885,0
20230809,111300,20488222,885,885,885,885,0
20230809,111200,20488222,885,885,885,885,0
20230809,111100,20488222,885,885,885,885,0
20230809,111000,20488222,885,885,885,885,2
20230809,110900,20486452,886,886,886,886,0
20230809,110800,20486452,886,886,886,886,0
20230809,110700,20486452,886,886,886,886,0
20230809,110600,20486452,886,886,886,886,0
20230809,110500,20486452,886,886,886,886,225
20230809,110400,20287102,889,889,889,889,0
20230809,110300,20287102,889,889,889,889,0
20230809,110200,20287102,889,889,889,889,0
20230809,110100,20287102,889,889,889,889,0
20230809,110000,20287102,889,889,889,889,0
20230809,105900,20287102,889,889,889,889,0
20230809,105800,20287102,889,889,889,889,27
20230809,105700,20263099,889,889,889,889,0
20230809,105600,20263099,889,889,889,889,0
20230809,105500,20263099,889,889,889,889,0
20230809,105400,20263099,889,889,889,889,0
20230809,105300,20263099,889,889,889,889,0
20230809,105200,20263099,889,889,889,889,0
20230809,105100,20263099,889,889,889,889,0
20230809,105000,20263099,889,889,889,889,0
20230809,104900,20263099,889,889,889,889,0
20230809,104800,20263099,889,889,889,889,0
20230809,104700,20263099,889,885,889,885,2015
20230809,104600,18473096,885,885,885,885,0
20230809,104500,18473096,885,885,885,885,0
20230809,104400,18473096,885,885,885,885,0
20230809,104300,18473096,885,885,885,885,0
20230809,104200,18473096,885,885,885,885,0
20230809,104100,18473096,885,885,885,885,282
20230809,104000,18223526,885,885,885,885,285
20230809,103900,17971301,885,885,885,885,0
20230809,103800,17971301,885,885,885,885,1
20230809,103700,17970416,884,884,884,884,0
20230809,103600,17970416,884,884,884,884,0
20230809,103500,17970416,884,884,884,884,0
20230809,103400,17970416,884,884,884,884,0
20230809,103300,17970416,884,884,884,884,0
20230809,103200,17970416,884,884,884,884,0
20230809,103100,17970416,884,884,884,884,0
20230809,103000,17970416,884,884,884,884,300
20230809,102900,17705216,885,885,885,885,0
20230809,102800,17705216,885,885,885,885,805
20230809,102700,16992791,884,885,885,884,1500
20230809,102600,15665951,884,884,884,884,0
20230809,102500,15665951,884,884,884,884,0
20230809,102400,15665951,884,884,884,884,0
20230809,102300,15665951,884,884,884,884,0
20230809,102200,15665951,884,884,884,884,0
20230809,102100,15665951,884,884,884,884,0
20230809,102000,15665951,884,884,884,884,0
20230809,101900,15665951,884,884,884,884,0
20230809,101800,15665951,884,884,884,884,0
20230809,101700,15665951,884,884,884,884,0
20230809,101600,15665951,884,884,884,884,0
20230809,101500,15665951,884,884,884,884,0
20230809,101400,15665951,884,884,884,884,0
20230809,101300,15665951,884,884,884,884,0
20230809,101200,15665951,884,884,884,884,0
20230809,101100,15665951,884,884,884,884,0
20230809,101000,15665951,884,884,884,884,2
20230809,100900,15664183,888,888,888,888,0
20230809,100800,15664183,888,888,888,888,502
20230809,100700,15218407,888,888,888,888,0
20230809,100600,15218407,888,888,888,888,10
20230809,100500,15209527,887,887,887,887,18
20230809,100400,15193561,888,888,888,888,0
20230809,100300,15193561,888,888,888,888,0
20230809,100200,15193561,888,888,888,888,0
20230809,100100,15193561,888,888,888,888,10
20230809,100000,15184681,889,889,889,889,0
20230809,095900,15184681,889,886,889,886,2000
20230809,095800,13407887,884,884,884,884,100
20230809,095700,13319487,883,883,883,883,0
20230809,095600,13319487,883,883,883,883,0
20230809,095500,13319487,883,883,883,883,0
20230809,095400,13319487,883,883,883,883,0
20230809,095300,13319487,883,883,883,883,0
20230809,095200,13319487,883,883,883,883,11
20230809,095100,13309774,883,883,883,883,0
20230809,095000,13309774,883,883,883,883,0
20230809,094900,13309774,883,883,883,883,0
20230809,094800,13309774,883,883,883,883,0
20230809,094700,13309774,883,883,883,883,698
20230809,094600,12693440,883,883,883,883,0
20230809,094500,12693440,883,883,883,883,0
20230809,094400,12693440,883,883,883,883,0
20230809,094300,12693440,883,883,883,883,0
20230809,094200,12693440,883,883,883,883,0
20230809,094100,12693440,883,882,883,882,554
20230809,094000,12204766,883,883,883,883,0
20230809,093900,12204766,883,883,883,883,0
20230809,093800,12204766,883,883,883,883,186
20230809,093700,12040528,883,883,883,883,100
20230809,093600,11952228,882,882,882,882,0
20230809,093500,11952228,882,883,883,882,1532
20230809,093400,10601002,883,883,883,883,1
20230809,093300,10600119,883,883,883,883,0
20230809,093200,10600119,883,883,883,883,1
20230809,093100,10599236,883,883,883,883,13
20230809,093000,10587757,883,883,883,883,35
20230809,092900,10556852,883,883,883,883,11
20230809,092800,10547139,883,883,883,883,0
20230809,092700,10547139,883,883,883,883,0
20230809,092600,10547139,883,883,883,883,0
20230809,092500,10547139,883,883,883,883,47
20230809,092400,10505638,883,883,883,883,0
20230809,092300,10505638,883,883,883,883,335
20230809,092200,10209833,883,883,883,883,3
20230809,092100,10207184,887,887,887,887,0
20230809,092000,10207184,887,887,887,887,0
20230809,091900,10207184,887,887,887,887,53
20230809,091800,10160173,887,887,887,887,0
20230809,091700,10160173,887,887,887,887,0
20230809,091600,10160173,887,887,887,887,1
20230809,091500,10159286,882,882,882,882,0
20230809,091400,10159286,882,882,882,882,0
20230809,091300,10159286,882,882,882,882,0
20230809,091200,10159286,882,882,882,882,0
20230809,091100,10159286,882,882,882,882,2807
20230809,091000,7683512,882,882,882,882,0
20230809,090900,7683512,882,882,882,882,9
20230809,090800,7675574,882,882,882,882,0
20230809,090700,7675574,882,882,882,882,0
20230809,090600,7675574,882,882,882,882,0
20230809,090500,7675574,882,882,882,882,5678
20230809,090400,2667578,888,888,888,888,0
20230809,090300,2667578,888,888,888,888,500
20230809,090200,2223578,889,889,889,889,0
20230809,090100,2223578,889,889,889,889,0
20230809,090000,2223578,889,882,889,882,2521