KissMeData/008290/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184600,113967910,990,990,990,990,923
20230809,184500,113967910,990,990,990,990,0
20230809,184400,113967910,990,990,990,990,0
20230809,184300,113967910,990,990,990,990,0
20230809,184200,113967910,990,990,990,990,0
20230809,184100,113967910,990,990,990,990,0
20230809,184000,113967910,990,990,990,990,0
20230809,183900,113967910,990,990,990,990,0
20230809,183800,113967910,990,990,990,990,0
20230809,183700,113967910,990,990,990,990,0
20230809,183600,113967910,990,990,990,990,0
20230809,183500,113967910,990,990,990,990,0
20230809,183400,113967910,990,990,990,990,0
20230809,183300,113967910,990,990,990,990,0
20230809,183200,113967910,990,990,990,990,0
20230809,183100,113967910,990,990,990,990,0
20230809,183000,113967910,990,990,990,990,0
20230809,182900,113967910,990,990,990,990,0
20230809,182800,113967910,990,990,990,990,0
20230809,182700,113967910,990,990,990,990,0
20230809,182600,113967910,990,990,990,990,0
20230809,182500,113967910,990,990,990,990,0
20230809,182400,113967910,990,990,990,990,0
20230809,182300,113967910,990,990,990,990,0
20230809,182200,113967910,990,990,990,990,0
20230809,182100,113967910,990,990,990,990,0
20230809,182000,113967910,990,990,990,990,0
20230809,181900,113967910,990,990,990,990,0
20230809,181800,113967910,990,990,990,990,0
20230809,181700,113967910,990,990,990,990,0
20230809,181600,113967910,990,990,990,990,923
20230809,181500,113967910,990,990,990,990,0
20230809,181400,113967910,990,990,990,990,0
20230809,181300,113967910,990,990,990,990,0
20230809,181200,113967910,990,990,990,990,0
20230809,181100,113967910,990,990,990,990,0
20230809,181000,113967910,990,990,990,990,0
20230809,180900,113967910,990,990,990,990,0
20230809,180800,113967910,990,990,990,990,0
20230809,180700,113967910,990,990,990,990,0
20230809,180600,113967910,990,990,990,990,0
20230809,180500,113967910,990,990,990,990,0
20230809,180400,113967910,990,990,990,990,0
20230809,180300,113967910,990,990,990,990,0
20230809,180200,113967910,990,990,990,990,0
20230809,180100,113967910,990,990,990,990,0
20230809,180000,113967910,990,990,990,990,0
20230809,175900,113967910,990,990,990,990,0
20230809,175800,113967910,990,990,990,990,0
20230809,175700,113967910,990,990,990,990,0
20230809,175600,113967910,990,990,990,990,0
20230809,175500,113967910,990,990,990,990,0
20230809,175400,113967910,990,990,990,990,0
20230809,175300,113967910,990,990,990,990,0
20230809,175200,113967910,990,990,990,990,0
20230809,175100,113967910,990,990,990,990,0
20230809,175000,113967910,990,990,990,990,0
20230809,174900,113967910,990,990,990,990,0
20230809,174800,113967910,990,990,990,990,0
20230809,174700,113967910,990,990,990,990,0
20230809,174600,113967910,990,990,990,990,923
20230809,174500,113967910,990,990,990,990,0
20230809,174400,113967910,990,990,990,990,0
20230809,174300,113967910,990,990,990,990,0
20230809,174200,113967910,990,990,990,990,0
20230809,174100,113967910,990,990,990,990,0
20230809,174000,113967910,990,990,990,990,0
20230809,173900,113967910,990,990,990,990,0
20230809,173800,113967910,990,990,990,990,0
20230809,173700,113967910,990,990,990,990,0
20230809,173600,113967910,990,990,990,990,0
20230809,173500,113967910,990,990,990,990,0
20230809,173400,113967910,990,990,990,990,0
20230809,173300,113967910,990,990,990,990,0
20230809,173200,113967910,990,990,990,990,0
20230809,173100,113967910,990,990,990,990,0
20230809,173000,113967910,990,990,990,990,0
20230809,172900,113967910,990,990,990,990,0
20230809,172800,113967910,990,990,990,990,0
20230809,172700,113967910,990,990,990,990,0
20230809,172600,113967910,990,990,990,990,0
20230809,172500,113967910,990,990,990,990,0
20230809,172400,113967910,990,990,990,990,0
20230809,172300,113967910,990,990,990,990,0
20230809,172200,113967910,990,990,990,990,0
20230809,172100,113967910,990,990,990,990,0
20230809,172000,113967910,990,990,990,990,0
20230809,171900,113967910,990,990,990,990,0
20230809,171800,113967910,990,990,990,990,0
20230809,171700,113967910,990,990,990,990,0
20230809,171600,113967910,990,990,990,990,923
20230809,171500,113967910,990,990,990,990,0
20230809,171400,113967910,990,990,990,990,0
20230809,171300,113967910,990,990,990,990,0
20230809,171200,113967910,990,990,990,990,0
20230809,171100,113967910,990,990,990,990,0
20230809,171000,113967910,990,990,990,990,0
20230809,170900,113967910,990,990,990,990,0
20230809,170800,113967910,990,990,990,990,0
20230809,170700,113967910,990,990,990,990,0
20230809,170600,113967910,990,990,990,990,0
20230809,170500,113967910,990,990,990,990,0
20230809,170400,113967910,990,990,990,990,0
20230809,170300,113967910,990,990,990,990,0
20230809,170200,113967910,990,990,990,990,0
20230809,170100,113967910,990,990,990,990,0
20230809,170000,113967910,990,990,990,990,0
20230809,165900,113967910,990,990,990,990,0
20230809,165800,113967910,990,990,990,990,0
20230809,165700,113967910,990,990,990,990,0
20230809,165600,113967910,990,990,990,990,0
20230809,165500,113967910,990,990,990,990,0
20230809,165400,113967910,990,990,990,990,0
20230809,165300,113967910,990,990,990,990,0
20230809,165200,113967910,990,990,990,990,0
20230809,165100,113967910,990,990,990,990,0
20230809,165000,113967910,990,990,990,990,0
20230809,164900,113967910,990,990,990,990,0
20230809,164800,113967910,990,990,990,990,0
20230809,164700,113967910,990,990,990,990,0
20230809,164600,113967910,990,990,990,990,923
20230809,164500,113967910,990,990,990,990,0
20230809,164400,113967910,990,990,990,990,0
20230809,164300,113967910,990,990,990,990,0
20230809,164200,113967910,990,990,990,990,0
20230809,164100,113967910,990,990,990,990,0
20230809,164000,113967910,990,990,990,990,0
20230809,163900,113967910,990,990,990,990,0
20230809,163800,113967910,990,990,990,990,0
20230809,163700,113967910,990,990,990,990,0
20230809,163600,113967910,990,990,990,990,0
20230809,163500,113967910,990,990,990,990,0
20230809,163400,113967910,990,990,990,990,0
20230809,163300,113967910,990,990,990,990,0
20230809,163200,113967910,990,990,990,990,0
20230809,163100,113967910,990,990,990,990,0
20230809,163000,113967910,990,990,990,990,0
20230809,162900,113967910,990,990,990,990,0
20230809,162800,113967910,990,990,990,990,0
20230809,162700,113967910,990,990,990,990,0
20230809,162600,113967910,990,990,990,990,0
20230809,162500,113967910,990,990,990,990,0
20230809,162400,113967910,990,990,990,990,0
20230809,162300,113967910,990,990,990,990,0
20230809,162200,113967910,990,990,990,990,0
20230809,162100,113967910,990,990,990,990,0
20230809,162000,113967910,990,990,990,990,0
20230809,161900,113967910,990,990,990,990,0
20230809,161800,113967910,990,990,990,990,0
20230809,161700,113967910,990,990,990,990,0
20230809,161600,113967910,990,990,990,990,923
20230809,161500,113967910,990,990,990,990,0
20230809,161400,113967910,990,990,990,990,0
20230809,161300,113967910,990,990,990,990,0
20230809,161200,113967910,990,990,990,990,0
20230809,161100,113967910,990,990,990,990,0
20230809,161000,113967910,990,990,990,990,0
20230809,160900,113967910,990,990,990,990,0
20230809,160800,113967910,990,990,990,990,0
20230809,160700,113967910,990,990,990,990,0
20230809,160600,113967910,990,990,990,990,0
20230809,160500,113967910,990,990,990,990,0
20230809,160400,113967910,990,990,990,990,0
20230809,160300,113967910,990,990,990,990,0
20230809,160200,113967910,990,990,990,990,0
20230809,160100,113967910,990,990,990,990,0
20230809,160000,113967910,990,990,990,990,0
20230809,155900,113967910,990,990,990,990,0
20230809,155800,113967910,990,990,990,990,0
20230809,155700,113967910,990,990,990,990,0
20230809,155600,113967910,990,990,990,990,0
20230809,155500,113967910,990,990,990,990,0
20230809,155400,113967910,990,990,990,990,0
20230809,155300,113967910,990,990,990,990,0
20230809,155200,113967910,990,990,990,990,0
20230809,155100,113967910,990,990,990,990,0
20230809,155000,113967910,990,990,990,990,0
20230809,154900,113967910,990,990,990,990,0
20230809,154800,113967910,990,990,990,990,0
20230809,154700,113967910,990,990,990,990,0
20230809,154600,113967910,990,990,990,990,923
20230809,154500,113967910,990,990,990,990,0
20230809,154400,113967910,990,990,990,990,0
20230809,154300,113967910,990,990,990,990,0
20230809,154200,113967910,990,990,990,990,0
20230809,154100,113967910,990,990,990,990,0
20230809,154000,113967910,990,990,990,990,0
20230809,153900,113967910,990,990,990,990,0
20230809,153800,113967910,990,990,990,990,0
20230809,153700,113967910,990,990,990,990,0
20230809,153600,113967910,990,990,990,990,0
20230809,153500,113967910,990,990,990,990,0
20230809,153400,113967910,990,990,990,990,0
20230809,153300,113967910,990,990,990,990,0
20230809,153200,113967910,990,990,990,990,0
20230809,153100,113967910,990,990,990,990,0
20230809,153000,113967910,990,990,990,990,923
20230809,152900,113054140,992,992,992,992,0
20230809,152800,113054140,992,992,992,992,0
20230809,152700,113054140,992,992,992,992,0
20230809,152600,113054140,992,992,992,992,0
20230809,152500,113054140,992,992,992,992,0
20230809,152400,113054140,992,992,992,992,0
20230809,152300,113054140,992,992,992,992,0
20230809,152200,113054140,992,992,992,992,0
20230809,152100,113054140,992,992,992,992,0
20230809,152000,113054140,992,992,992,992,0
20230809,151900,113054140,992,992,992,992,62
20230809,151800,112992636,992,992,992,992,8
20230809,151700,112984700,994,989,994,989,32
20230809,151600,112952948,985,984,985,984,177
20230809,151500,112778612,980,993,994,980,4606
20230809,151400,108245729,994,992,994,991,103
20230809,151300,108143646,994,992,994,992,3
20230809,151200,108140667,990,990,990,990,0
20230809,151100,108140667,990,991,992,990,30
20230809,151000,108110962,994,992,994,990,56
20230809,150900,108055510,993,993,993,993,0
20230809,150800,108055510,993,993,993,993,0
20230809,150700,108055510,993,992,993,992,32
20230809,150600,108023765,992,992,992,992,0
20230809,150500,108023765,992,992,992,992,0
20230809,150400,108023765,992,992,992,992,0
20230809,150300,108023765,992,990,992,990,44
20230809,150200,107980203,985,993,993,985,1179
20230809,150100,106817251,993,993,993,993,0
20230809,150000,106817251,993,993,993,993,0
20230809,145900,106817251,993,993,993,993,0
20230809,145800,106817251,993,993,993,993,0
20230809,145700,106817251,993,993,993,993,400
20230809,145600,106420051,993,993,993,993,0
20230809,145500,106420051,993,994,994,993,9
20230809,145400,106411113,994,994,994,994,1
20230809,145300,106410119,995,995,995,995,15
20230809,145200,106395194,995,995,995,995,33
20230809,145100,106362359,995,995,995,995,4
20230809,145000,106358379,995,998,998,995,936
20230809,144900,105425726,997,997,997,997,0
20230809,144800,105425726,997,997,997,997,0
20230809,144700,105425726,997,997,997,997,2
20230809,144600,105423732,999,999,999,999,91
20230809,144500,105332823,999,999,999,999,0
20230809,144400,105332823,999,999,999,999,1
20230809,144300,105331824,999,999,999,999,0
20230809,144200,105331824,999,999,999,999,0
20230809,144100,105331824,999,999,999,999,1
20230809,144000,105330825,996,996,996,996,0
20230809,143900,105330825,996,997,997,996,500
20230809,143800,104832815,999,999,999,999,8
20230809,143700,104824823,999,999,999,999,0
20230809,143600,104824823,999,999,999,999,0
20230809,143500,104824823,999,999,999,999,0
20230809,143400,104824823,999,999,999,999,0
20230809,143300,104824823,999,999,999,999,0
20230809,143200,104824823,999,999,999,999,0
20230809,143100,104824823,999,999,999,999,0
20230809,143000,104824823,999,999,999,999,1
20230809,142900,104823824,999,999,999,999,0
20230809,142800,104823824,999,999,999,999,0
20230809,142700,104823824,999,999,999,999,0
20230809,142600,104823824,999,998,999,997,135
20230809,142500,104689224,1000,999,1000,999,2326
20230809,142400,102363925,995,995,995,995,1300
20230809,142300,101070425,995,993,995,993,1375
20230809,142200,99703674,993,993,993,993,0
20230809,142100,99703674,993,993,993,993,2
20230809,142000,99701688,993,993,993,993,0
20230809,141900,99701688,993,993,993,993,0
20230809,141800,99701688,993,993,993,993,2
20230809,141700,99699702,993,990,993,987,8
20230809,141600,99691779,990,993,993,990,9
20230809,141500,99682848,993,993,993,993,0
20230809,141400,99682848,993,986,993,986,1002
20230809,141300,98688584,986,986,986,986,16
20230809,141200,98672808,986,986,986,986,5
20230809,141100,98667878,985,985,985,985,55
20230809,141000,98613703,986,986,986,986,0
20230809,140900,98613703,986,986,986,986,0
20230809,140800,98613703,986,986,986,986,0
20230809,140700,98613703,986,986,986,986,0
20230809,140600,98613703,986,986,986,986,3
20230809,140500,98610745,986,986,986,986,2
20230809,140400,98608773,980,980,980,980,0
20230809,140300,98608773,980,980,980,980,0
20230809,140200,98608773,980,980,980,980,0
20230809,140100,98608773,980,980,980,980,100
20230809,140000,98510773,979,984,984,979,3765
20230809,135900,94814366,983,983,983,983,0
20230809,135800,94814366,983,983,983,983,0
20230809,135700,94814366,983,983,983,983,0
20230809,135600,94814366,983,983,983,983,0
20230809,135500,94814366,983,983,983,983,71
20230809,135400,94744573,983,981,988,981,602
20230809,135300,94152211,981,981,981,981,0
20230809,135200,94152211,981,982,982,981,87
20230809,135100,94066846,980,980,980,980,0
20230809,135000,94066846,980,990,990,980,1500
20230809,134900,92590019,990,990,990,990,0
20230809,134800,92590019,990,990,990,990,1
20230809,134700,92589029,990,990,990,990,1
20230809,134600,92588039,990,990,990,990,51
20230809,134500,92537549,990,990,990,990,0
20230809,134400,92537549,990,990,990,990,0
20230809,134300,92537549,990,990,990,990,0
20230809,134200,92537549,990,990,990,990,0
20230809,134100,92537549,990,990,990,990,0
20230809,134000,92537549,990,990,990,990,0
20230809,133900,92537549,990,990,990,990,0
20230809,133800,92537549,990,990,990,990,0
20230809,133700,92537549,990,990,990,990,0
20230809,133600,92537549,990,990,990,990,0
20230809,133500,92537549,990,990,990,990,0
20230809,133400,92537549,990,990,990,990,0
20230809,133300,92537549,990,990,990,990,50
20230809,133200,92488049,990,990,990,990,0
20230809,133100,92488049,990,990,990,990,0
20230809,133000,92488049,990,990,990,990,0
20230809,132900,92488049,990,990,990,990,1
20230809,132800,92487059,991,991,991,991,0
20230809,132700,92487059,991,991,991,991,0
20230809,132600,92487059,991,991,991,991,0
20230809,132500,92487059,991,991,991,991,100
20230809,132400,92387959,993,993,993,993,0
20230809,132300,92387959,993,993,993,993,0
20230809,132200,92387959,993,993,993,993,0
20230809,132100,92387959,993,993,993,993,0
20230809,132000,92387959,993,993,993,993,0
20230809,131900,92387959,993,993,993,993,0
20230809,131800,92387959,993,993,993,993,0
20230809,131700,92387959,993,993,993,993,0
20230809,131600,92387959,993,993,993,993,0
20230809,131500,92387959,993,993,993,993,0
20230809,131400,92387959,993,993,993,993,0
20230809,131300,92387959,993,990,993,990,40
20230809,131200,92348344,990,990,990,990,0
20230809,131100,92348344,990,990,990,990,0
20230809,131000,92348344,990,990,990,990,2000
20230809,130900,90368344,990,989,990,989,107
20230809,130800,90262421,989,989,989,989,300
20230809,130700,89965721,987,987,987,987,0
20230809,130600,89965721,987,987,987,987,0
20230809,130500,89965721,987,987,987,987,0
20230809,130400,89965721,987,982,987,981,1011
20230809,130300,88973862,988,988,988,988,0
20230809,130200,88973862,988,988,988,988,1
20230809,130100,88972874,990,990,990,990,0
20230809,130000,88972874,990,990,990,990,0
20230809,125900,88972874,990,990,990,990,0
20230809,125800,88972874,990,990,990,990,0
20230809,125700,88972874,990,990,990,990,3
20230809,125600,88969904,979,979,979,979,0
20230809,125500,88969904,979,979,979,979,0
20230809,125400,88969904,979,979,979,979,0
20230809,125300,88969904,979,979,979,979,0
20230809,125200,88969904,979,979,979,979,0
20230809,125100,88969904,979,978,979,978,3978
20230809,125000,85078995,978,980,980,978,56
20230809,124900,85024171,980,980,980,980,144
20230809,124800,84883051,980,980,980,980,49
20230809,124700,84835031,980,980,980,980,0
20230809,124600,84835031,980,981,981,980,7500
20230809,124500,77483978,980,980,980,980,0
20230809,124400,77483978,980,980,980,980,0
20230809,124300,77483978,980,980,980,980,0
20230809,124200,77483978,980,980,980,980,0
20230809,124100,77483978,980,980,980,980,0
20230809,124000,77483978,980,980,980,980,0
20230809,123900,77483978,980,980,980,980,0
20230809,123800,77483978,980,980,980,980,0
20230809,123700,77483978,980,983,983,980,4906
20230809,123600,72671733,983,987,987,983,500
20230809,123500,72179315,992,992,992,992,3
20230809,123400,72176339,990,990,990,990,0
20230809,123300,72176339,990,990,990,990,3
20230809,123200,72173369,993,993,993,993,1
20230809,123100,72172376,993,992,993,992,86
20230809,123000,72087014,993,993,993,993,0
20230809,122900,72087014,993,993,993,993,0
20230809,122800,72087014,993,993,993,993,0
20230809,122700,72087014,993,992,993,992,1007
20230809,122600,71087067,993,993,993,993,0
20230809,122500,71087067,993,993,993,993,118
20230809,122400,70969893,993,993,993,993,0
20230809,122300,70969893,993,993,993,993,0
20230809,122200,70969893,993,993,993,993,0
20230809,122100,70969893,993,993,993,993,0
20230809,122000,70969893,993,993,993,993,0
20230809,121900,70969893,993,993,993,993,0
20230809,121800,70969893,993,993,993,993,1
20230809,121700,70968900,993,993,993,993,2
20230809,121600,70966914,993,993,993,993,0
20230809,121500,70966914,993,993,993,993,0
20230809,121400,70966914,993,993,993,993,0
20230809,121300,70966914,993,993,993,993,0
20230809,121200,70966914,993,993,993,993,0
20230809,121100,70966914,993,993,993,993,0
20230809,121000,70966914,993,993,993,993,0
20230809,120900,70966914,993,993,993,993,133
20230809,120800,70834845,985,990,990,985,15000
20230809,120700,56053724,990,990,990,990,0
20230809,120600,56053724,990,990,990,990,0
20230809,120500,56053724,990,990,990,990,0
20230809,120400,56053724,990,990,990,990,0
20230809,120300,56053724,990,990,990,990,3050
20230809,120200,53034224,993,990,993,990,233
20230809,120100,52802954,990,990,990,990,0
20230809,120000,52802954,990,990,990,990,0
20230809,115900,52802954,990,990,990,990,0
20230809,115800,52802954,990,990,990,990,0
20230809,115700,52802954,990,990,990,990,0
20230809,115600,52802954,990,990,990,990,0
20230809,115500,52802954,990,990,990,990,0
20230809,115400,52802954,990,990,990,990,0
20230809,115300,52802954,990,990,990,990,0
20230809,115200,52802954,990,992,992,990,200
20230809,115100,52604934,992,992,992,992,0
20230809,115000,52604934,992,992,992,992,0
20230809,114900,52604934,992,992,992,992,0
20230809,114800,52604934,992,992,992,992,0
20230809,114700,52604934,992,992,992,992,8
20230809,114600,52596998,992,992,992,992,0
20230809,114500,52596998,992,992,992,992,2
20230809,114400,52595014,990,990,990,990,0
20230809,114300,52595014,990,990,990,990,0
20230809,114200,52595014,990,990,990,990,0
20230809,114100,52595014,990,990,990,990,0
20230809,114000,52595014,990,990,990,990,0
20230809,113900,52595014,990,990,990,990,0
20230809,113800,52595014,990,990,990,990,0
20230809,113700,52595014,990,990,990,990,10
20230809,113600,52585114,992,992,992,992,0
20230809,113500,52585114,992,992,992,992,313
20230809,113400,52274618,991,991,992,991,1520
20230809,113300,50767022,985,985,985,985,0
20230809,113200,50767022,985,985,985,985,215
20230809,113100,50555247,985,990,990,985,12185
20230809,113000,38539289,991,991,991,991,57
20230809,112900,38482802,991,991,991,991,0
20230809,112800,38482802,991,991,991,991,0
20230809,112700,38482802,991,991,991,991,0
20230809,112600,38482802,991,991,991,991,0
20230809,112500,38482802,991,991,991,991,300
20230809,112400,38185502,992,991,992,990,1013
20230809,112300,37181004,992,992,992,992,45
20230809,112200,37136364,992,992,992,992,0
20230809,112100,37136364,992,992,992,992,300
20230809,112000,36838764,996,996,996,996,0
20230809,111900,36838764,996,996,996,996,0
20230809,111800,36838764,996,996,996,996,1
20230809,111700,36837768,992,992,992,992,0
20230809,111600,36837768,992,992,992,992,10
20230809,111500,36827848,994,994,994,994,0
20230809,111400,36827848,994,994,994,994,0
20230809,111300,36827848,994,994,994,994,0
20230809,111200,36827848,994,994,994,994,9
20230809,111100,36818902,992,992,992,992,0
20230809,111000,36818902,992,992,992,992,0
20230809,110900,36818902,992,991,992,991,229
20230809,110800,36591836,990,989,990,989,265
20230809,110700,36329748,989,993,993,989,2541
20230809,110600,33812086,995,995,995,995,72
20230809,110500,33740446,995,995,995,995,0
20230809,110400,33740446,995,995,995,995,0
20230809,110300,33740446,995,995,995,995,15
20230809,110200,33725521,995,995,995,995,7
20230809,110100,33718556,995,996,996,995,207
20230809,110000,33512391,996,996,996,996,0
20230809,105900,33512391,996,996,996,996,1
20230809,105800,33511395,995,995,995,995,1
20230809,105700,33510400,994,994,994,994,0
20230809,105600,33510400,994,994,994,994,0
20230809,105500,33510400,994,994,994,994,0
20230809,105400,33510400,994,994,994,994,0
20230809,105300,33510400,994,994,994,994,544
20230809,105200,32969664,994,994,994,994,0
20230809,105100,32969664,994,994,994,994,1
20230809,105000,32968670,994,994,994,994,2
20230809,104900,32966682,995,993,995,993,55
20230809,104800,32912065,995,995,995,995,0
20230809,104700,32912065,995,995,995,995,0
20230809,104600,32912065,995,995,995,995,3
20230809,104500,32909080,995,995,995,995,0
20230809,104400,32909080,995,995,995,995,0
20230809,104300,32909080,995,995,995,995,0
20230809,104200,32909080,995,995,995,995,0
20230809,104100,32909080,995,997,999,995,2201
20230809,104000,30712845,994,993,994,993,17804
20230809,103900,13032473,993,993,993,993,0
20230809,103800,13032473,993,993,993,993,97
20230809,103700,12936152,993,993,993,993,60
20230809,103600,12876572,992,992,992,992,0
20230809,103500,12876572,992,992,992,992,0
20230809,103400,12876572,992,992,992,992,0
20230809,103300,12876572,992,992,992,992,0
20230809,103200,12876572,992,992,992,992,0
20230809,103100,12876572,992,993,993,992,110
20230809,103000,12767442,992,992,992,992,0
20230809,102900,12767442,992,992,992,992,0
20230809,102800,12767442,992,992,992,992,0
20230809,102700,12767442,992,992,992,992,0
20230809,102600,12767442,992,992,992,992,0
20230809,102500,12767442,992,992,992,992,0
20230809,102400,12767442,992,992,992,992,90
20230809,102300,12678162,993,993,993,993,0
20230809,102200,12678162,993,993,993,993,0
20230809,102100,12678162,993,993,993,993,3118
20230809,102000,9581988,992,992,992,992,180
20230809,101900,9403428,992,992,992,992,0
20230809,101800,9403428,992,992,992,992,0
20230809,101700,9403428,992,992,992,992,0
20230809,101600,9403428,992,992,992,992,0
20230809,101500,9403428,992,992,992,992,7
20230809,101400,9396484,992,993,993,992,230
20230809,101300,9168308,993,993,993,993,82
20230809,101200,9086882,993,993,993,993,389
20230809,101100,8700605,993,993,993,993,0
20230809,101000,8700605,993,993,993,993,0
20230809,100900,8700605,993,993,993,993,0
20230809,100800,8700605,993,993,993,993,0
20230809,100700,8700605,993,993,993,993,0
20230809,100600,8700605,993,993,993,993,0
20230809,100500,8700605,993,994,994,993,400
20230809,100400,8303374,994,994,994,994,10
20230809,100300,8293434,994,994,994,994,0
20230809,100200,8293434,994,994,994,994,1219
20230809,100100,7081748,994,994,994,994,104
20230809,100000,6978372,994,995,995,994,96
20230809,095900,6882855,995,995,995,995,0
20230809,095800,6882855,995,995,995,995,0
20230809,095700,6882855,995,995,995,995,1
20230809,095600,6881860,995,995,995,995,14
20230809,095500,6867930,996,996,996,996,14
20230809,095400,6853986,996,997,997,996,373
20230809,095300,6482475,996,996,996,996,0
20230809,095200,6482475,996,996,996,996,0
20230809,095100,6482475,996,996,996,996,136
20230809,095000,6347019,996,996,996,996,0
20230809,094900,6347019,996,996,996,996,0
20230809,094800,6347019,996,996,996,996,0
20230809,094700,6347019,996,996,996,996,0
20230809,094600,6347019,996,998,998,995,656
20230809,094500,5693213,999,999,999,999,0
20230809,094400,5693213,999,999,999,999,2
20230809,094300,5691215,1001,1001,1001,1001,200
20230809,094200,5491015,1001,1001,1001,1001,0
20230809,094100,5491015,1001,1001,1001,1001,20
20230809,094000,5470995,1001,1001,1001,1001,20
20230809,093900,5450975,1001,1001,1001,1001,0
20230809,093800,5450975,1001,1001,1001,1001,1
20230809,093700,5449974,1002,999,1002,999,336
20230809,093600,5113410,1002,1002,1002,1002,0
20230809,093500,5113410,1002,1002,1002,1002,0
20230809,093400,5113410,1002,1002,1002,1002,0
20230809,093300,5113410,1002,1002,1002,1002,1
20230809,093200,5112408,1000,1000,1000,1000,0
20230809,093100,5112408,1000,1000,1000,1000,0
20230809,093000,5112408,1000,1000,1000,1000,223
20230809,092900,4889408,1000,1000,1000,1000,0
20230809,092800,4889408,1000,1000,1000,1000,1607
20230809,092700,3282408,1000,1000,1000,1000,1225
20230809,092600,2057408,1000,1000,1000,1000,10
20230809,092500,2047408,1000,1000,1000,1000,0
20230809,092400,2047408,1000,1000,1000,1000,374
20230809,092300,1673408,1001,1001,1001,1001,292
20230809,092200,1381116,1001,1001,1001,1001,0
20230809,092100,1381116,1001,1001,1001,1001,10
20230809,092000,1371106,1001,1001,1001,1001,0
20230809,091900,1371106,1001,1001,1001,1001,0
20230809,091800,1371106,1001,1001,1001,1001,0
20230809,091700,1371106,1001,1001,1001,1001,0
20230809,091600,1371106,1001,1001,1001,1001,0
20230809,091500,1371106,1001,1001,1001,1001,1
20230809,091400,1370105,1000,1000,1000,1000,0
20230809,091300,1370105,1000,1000,1000,1000,0
20230809,091200,1370105,1000,1000,1000,1000,0
20230809,091100,1370105,1000,1000,1000,1000,0
20230809,091000,1370105,1000,1000,1000,1000,0
20230809,090900,1370105,1000,1000,1000,1000,0
20230809,090800,1370105,1000,1000,1000,1000,1
20230809,090700,1369105,1009,1009,1009,1009,0
20230809,090600,1369105,1009,1009,1009,1009,30
20230809,090500,1338835,1009,1009,1009,1009,0
20230809,090400,1338835,1009,1009,1009,1009,0
20230809,090300,1338835,1009,1009,1009,1009,4
20230809,090200,1334799,1009,1009,1009,1009,0
20230809,090100,1334799,1009,1005,1009,1005,1317
20230809,090000,11110,1010,1010,1010,1010,11