KissMeData/033250/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190500,41837799,867,867,867,867,145
20230823,190400,41837799,867,867,867,867,0
20230823,190300,41837799,867,867,867,867,0
20230823,190200,41837799,867,867,867,867,0
20230823,190100,41837799,867,867,867,867,0
20230823,190000,41837799,867,867,867,867,0
20230823,185900,41837799,867,867,867,867,0
20230823,185800,41837799,867,867,867,867,0
20230823,185700,41837799,867,867,867,867,0
20230823,185600,41837799,867,867,867,867,0
20230823,185500,41837799,867,867,867,867,0
20230823,185400,41837799,867,867,867,867,0
20230823,185300,41837799,867,867,867,867,0
20230823,185200,41837799,867,867,867,867,0
20230823,185100,41837799,867,867,867,867,0
20230823,185000,41837799,867,867,867,867,0
20230823,184900,41837799,867,867,867,867,0
20230823,184800,41837799,867,867,867,867,0
20230823,184700,41837799,867,867,867,867,0
20230823,184600,41837799,867,867,867,867,0
20230823,184500,41837799,867,867,867,867,0
20230823,184400,41837799,867,867,867,867,0
20230823,184300,41837799,867,867,867,867,0
20230823,184200,41837799,867,867,867,867,0
20230823,184100,41837799,867,867,867,867,0
20230823,184000,41837799,867,867,867,867,0
20230823,183900,41837799,867,867,867,867,0
20230823,183800,41837799,867,867,867,867,0
20230823,183700,41837799,867,867,867,867,0
20230823,183600,41837799,867,867,867,867,0
20230823,183500,41837799,867,867,867,867,145
20230823,183400,41837799,867,867,867,867,0
20230823,183300,41837799,867,867,867,867,0
20230823,183200,41837799,867,867,867,867,0
20230823,183100,41837799,867,867,867,867,0
20230823,183000,41837799,867,867,867,867,0
20230823,182900,41837799,867,867,867,867,0
20230823,182800,41837799,867,867,867,867,0
20230823,182700,41837799,867,867,867,867,0
20230823,182600,41837799,867,867,867,867,0
20230823,182500,41837799,867,867,867,867,0
20230823,182400,41837799,867,867,867,867,0
20230823,182300,41837799,867,867,867,867,0
20230823,182200,41837799,867,867,867,867,0
20230823,182100,41837799,867,867,867,867,0
20230823,182000,41837799,867,867,867,867,0
20230823,181900,41837799,867,867,867,867,0
20230823,181800,41837799,867,867,867,867,0
20230823,181700,41837799,867,867,867,867,0
20230823,181600,41837799,867,867,867,867,0
20230823,181500,41837799,867,867,867,867,0
20230823,181400,41837799,867,867,867,867,0
20230823,181300,41837799,867,867,867,867,0
20230823,181200,41837799,867,867,867,867,0
20230823,181100,41837799,867,867,867,867,0
20230823,181000,41837799,867,867,867,867,0
20230823,180900,41837799,867,867,867,867,0
20230823,180800,41837799,867,867,867,867,0
20230823,180700,41837799,867,867,867,867,0
20230823,180600,41837799,867,867,867,867,0
20230823,180500,41837799,867,867,867,867,145
20230823,180400,41837799,867,867,867,867,0
20230823,180300,41837799,867,867,867,867,0
20230823,180200,41837799,867,867,867,867,0
20230823,180100,41837799,867,867,867,867,0
20230823,180000,41837799,867,867,867,867,0
20230823,175900,41837799,867,867,867,867,0
20230823,175800,41837799,867,867,867,867,0
20230823,175700,41837799,867,867,867,867,0
20230823,175600,41837799,867,867,867,867,0
20230823,175500,41837799,867,867,867,867,0
20230823,175400,41837799,867,867,867,867,0
20230823,175300,41837799,867,867,867,867,0
20230823,175200,41837799,867,867,867,867,0
20230823,175100,41837799,867,867,867,867,0
20230823,175000,41837799,867,867,867,867,0
20230823,174900,41837799,867,867,867,867,0
20230823,174800,41837799,867,867,867,867,0
20230823,174700,41837799,867,867,867,867,0
20230823,174600,41837799,867,867,867,867,0
20230823,174500,41837799,867,867,867,867,0
20230823,174400,41837799,867,867,867,867,0
20230823,174300,41837799,867,867,867,867,0
20230823,174200,41837799,867,867,867,867,0
20230823,174100,41837799,867,867,867,867,0
20230823,174000,41837799,867,867,867,867,0
20230823,173900,41837799,867,867,867,867,0
20230823,173800,41837799,867,867,867,867,0
20230823,173700,41837799,867,867,867,867,0
20230823,173600,41837799,867,867,867,867,0
20230823,173500,41837799,867,867,867,867,145
20230823,173400,41837799,867,867,867,867,0
20230823,173300,41837799,867,867,867,867,0
20230823,173200,41837799,867,867,867,867,0
20230823,173100,41837799,867,867,867,867,0
20230823,173000,41837799,867,867,867,867,0
20230823,172900,41837799,867,867,867,867,0
20230823,172800,41837799,867,867,867,867,0
20230823,172700,41837799,867,867,867,867,0
20230823,172600,41837799,867,867,867,867,0
20230823,172500,41837799,867,867,867,867,0
20230823,172400,41837799,867,867,867,867,0
20230823,172300,41837799,867,867,867,867,0
20230823,172200,41837799,867,867,867,867,0
20230823,172100,41837799,867,867,867,867,0
20230823,172000,41837799,867,867,867,867,0
20230823,171900,41837799,867,867,867,867,0
20230823,171800,41837799,867,867,867,867,0
20230823,171700,41837799,867,867,867,867,0
20230823,171600,41837799,867,867,867,867,0
20230823,171500,41837799,867,867,867,867,0
20230823,171400,41837799,867,867,867,867,0
20230823,171300,41837799,867,867,867,867,0
20230823,171200,41837799,867,867,867,867,0
20230823,171100,41837799,867,867,867,867,0
20230823,171000,41837799,867,867,867,867,0
20230823,170900,41837799,867,867,867,867,0
20230823,170800,41837799,867,867,867,867,0
20230823,170700,41837799,867,867,867,867,0
20230823,170600,41837799,867,867,867,867,0
20230823,170500,41837799,867,867,867,867,145
20230823,170400,41837799,867,867,867,867,0
20230823,170300,41837799,867,867,867,867,0
20230823,170200,41837799,867,867,867,867,0
20230823,170100,41837799,867,867,867,867,0
20230823,170000,41837799,867,867,867,867,0
20230823,165900,41837799,867,867,867,867,0
20230823,165800,41837799,867,867,867,867,0
20230823,165700,41837799,867,867,867,867,0
20230823,165600,41837799,867,867,867,867,0
20230823,165500,41837799,867,867,867,867,0
20230823,165400,41837799,867,867,867,867,0
20230823,165300,41837799,867,867,867,867,0
20230823,165200,41837799,867,867,867,867,0
20230823,165100,41837799,867,867,867,867,0
20230823,165000,41837799,867,867,867,867,0
20230823,164900,41837799,867,867,867,867,0
20230823,164800,41837799,867,867,867,867,0
20230823,164700,41837799,867,867,867,867,0
20230823,164600,41837799,867,867,867,867,0
20230823,164500,41837799,867,867,867,867,0
20230823,164400,41837799,867,867,867,867,0
20230823,164300,41837799,867,867,867,867,0
20230823,164200,41837799,867,867,867,867,0
20230823,164100,41837799,867,867,867,867,0
20230823,164000,41837799,867,867,867,867,0
20230823,163900,41837799,867,867,867,867,0
20230823,163800,41837799,867,867,867,867,0
20230823,163700,41837799,867,867,867,867,0
20230823,163600,41837799,867,867,867,867,0
20230823,163500,41837799,867,867,867,867,145
20230823,163400,41837799,867,867,867,867,0
20230823,163300,41837799,867,867,867,867,0
20230823,163200,41837799,867,867,867,867,0
20230823,163100,41837799,867,867,867,867,0
20230823,163000,41837799,867,867,867,867,0
20230823,162900,41837799,867,867,867,867,0
20230823,162800,41837799,867,867,867,867,0
20230823,162700,41837799,867,867,867,867,0
20230823,162600,41837799,867,867,867,867,0
20230823,162500,41837799,867,867,867,867,0
20230823,162400,41837799,867,867,867,867,0
20230823,162300,41837799,867,867,867,867,0
20230823,162200,41837799,867,867,867,867,0
20230823,162100,41837799,867,867,867,867,0
20230823,162000,41837799,867,867,867,867,0
20230823,161900,41837799,867,867,867,867,0
20230823,161800,41837799,867,867,867,867,0
20230823,161700,41837799,867,867,867,867,0
20230823,161600,41837799,867,867,867,867,0
20230823,161500,41837799,867,867,867,867,0
20230823,161400,41837799,867,867,867,867,0
20230823,161300,41837799,867,867,867,867,0
20230823,161200,41837799,867,867,867,867,0
20230823,161100,41837799,867,867,867,867,0
20230823,161000,41837799,867,867,867,867,0
20230823,160900,41837799,867,867,867,867,0
20230823,160800,41837799,867,867,867,867,0
20230823,160700,41837799,867,867,867,867,0
20230823,160600,41837799,867,867,867,867,0
20230823,160500,41837799,867,867,867,867,145
20230823,160400,41837799,867,867,867,867,0
20230823,160300,41837799,867,867,867,867,0
20230823,160200,41837799,867,867,867,867,0
20230823,160100,41837799,867,867,867,867,0
20230823,160000,41837799,867,867,867,867,0
20230823,155900,41837799,867,867,867,867,0
20230823,155800,41837799,867,867,867,867,0
20230823,155700,41837799,867,867,867,867,0
20230823,155600,41837799,867,867,867,867,0
20230823,155500,41837799,867,867,867,867,0
20230823,155400,41837799,867,867,867,867,0
20230823,155300,41837799,867,867,867,867,0
20230823,155200,41837799,867,867,867,867,0
20230823,155100,41837799,867,867,867,867,0
20230823,155000,41837799,867,867,867,867,0
20230823,154900,41837799,867,867,867,867,0
20230823,154800,41837799,867,867,867,867,0
20230823,154700,41837799,867,867,867,867,0
20230823,154600,41837799,867,867,867,867,0
20230823,154500,41837799,867,867,867,867,0
20230823,154400,41837799,867,867,867,867,0
20230823,154300,41837799,867,867,867,867,0
20230823,154200,41837799,867,867,867,867,0
20230823,154100,41837799,867,867,867,867,0
20230823,154000,41837799,867,867,867,867,0
20230823,153900,41837799,867,867,867,867,0
20230823,153800,41837799,867,867,867,867,0
20230823,153700,41837799,867,867,867,867,0
20230823,153600,41837799,867,867,867,867,0
20230823,153500,41837799,867,867,867,867,145
20230823,153400,41837799,867,867,867,867,0
20230823,153300,41837799,867,867,867,867,0
20230823,153200,41837799,867,867,867,867,0
20230823,153100,41837799,867,867,867,867,0
20230823,153000,41837799,867,867,867,867,145
20230823,152900,41712084,865,865,865,865,0
20230823,152800,41712084,865,865,865,865,0
20230823,152700,41712084,865,865,865,865,0
20230823,152600,41712084,865,865,865,865,0
20230823,152500,41712084,865,865,865,865,0
20230823,152400,41712084,865,865,865,865,0
20230823,152300,41712084,865,865,865,865,0
20230823,152200,41712084,865,865,865,865,0
20230823,152100,41712084,865,865,865,865,0
20230823,152000,41712084,865,865,865,865,0
20230823,151900,41712084,865,865,865,865,0
20230823,151800,41712084,865,865,865,865,0
20230823,151700,41712084,865,865,865,865,0
20230823,151600,41712084,865,865,865,865,0
20230823,151500,41712084,865,866,867,865,60
20230823,151400,41660123,867,866,867,866,46
20230823,151300,41620286,866,866,866,866,0
20230823,151200,41620286,866,866,866,866,0
20230823,151100,41620286,866,866,866,866,27
20230823,151000,41596904,865,865,865,865,0
20230823,150900,41596904,865,864,865,863,75
20230823,150800,41532075,865,865,865,865,0
20230823,150700,41532075,865,865,865,865,29
20230823,150600,41506990,865,865,865,865,1
20230823,150500,41506125,864,864,864,864,13
20230823,150400,41494893,864,859,864,859,370
20230823,150300,41175319,859,859,859,859,0
20230823,150200,41175319,859,859,859,859,4
20230823,150100,41171883,858,858,858,858,0
20230823,150000,41171883,858,858,858,858,0
20230823,145900,41171883,858,858,858,858,1
20230823,145800,41171025,859,859,859,859,0
20230823,145700,41171025,859,859,859,859,0
20230823,145600,41171025,859,858,859,857,85
20230823,145500,41098168,858,858,858,858,0
20230823,145400,41098168,858,858,858,858,4
20230823,145300,41094736,857,857,857,857,0
20230823,145200,41094736,857,857,857,857,0
20230823,145100,41094736,857,857,857,857,387
20230823,145000,40763077,857,857,857,857,0
20230823,144900,40763077,857,857,857,857,0
20230823,144800,40763077,857,857,857,857,1
20230823,144700,40762220,856,856,856,856,0
20230823,144600,40762220,856,856,856,856,0
20230823,144500,40762220,856,857,857,856,82
20230823,144400,40692025,856,856,856,856,0
20230823,144300,40692025,856,856,856,856,0
20230823,144200,40692025,856,856,856,856,0
20230823,144100,40692025,856,856,857,856,414
20230823,144000,40337631,856,856,856,856,0
20230823,143900,40337631,856,856,856,856,0
20230823,143800,40337631,856,856,856,856,0
20230823,143700,40337631,856,856,856,856,0
20230823,143600,40337631,856,856,856,856,0
20230823,143500,40337631,856,858,858,855,83
20230823,143400,40266581,859,859,859,859,0
20230823,143300,40266581,859,859,859,859,0
20230823,143200,40266581,859,859,859,859,0
20230823,143100,40266581,859,859,859,859,0
20230823,143000,40266581,859,859,859,859,0
20230823,142900,40266581,859,859,859,859,0
20230823,142800,40266581,859,859,859,859,0
20230823,142700,40266581,859,859,859,859,0
20230823,142600,40266581,859,859,859,859,0
20230823,142500,40266581,859,859,859,859,0
20230823,142400,40266581,859,859,859,859,0
20230823,142300,40266581,859,859,859,859,5
20230823,142200,40262286,859,859,859,859,0
20230823,142100,40262286,859,859,859,859,0
20230823,142000,40262286,859,859,859,859,0
20230823,141900,40262286,859,859,859,859,0
20230823,141800,40262286,859,859,859,859,0
20230823,141700,40262286,859,859,859,859,0
20230823,141600,40262286,859,859,859,859,0
20230823,141500,40262286,859,859,859,859,0
20230823,141400,40262286,859,859,859,859,0
20230823,141300,40262286,859,859,859,859,245
20230823,141200,40051831,858,858,858,858,0
20230823,141100,40051831,858,858,858,858,0
20230823,141000,40051831,858,858,858,858,0
20230823,140900,40051831,858,858,858,858,0
20230823,140800,40051831,858,858,858,858,0
20230823,140700,40051831,858,858,858,858,0
20230823,140600,40051831,858,858,858,858,0
20230823,140500,40051831,858,858,858,858,597
20230823,140400,39539605,856,856,856,856,0
20230823,140300,39539605,856,856,856,856,0
20230823,140200,39539605,856,856,856,856,596
20230823,140100,39029429,856,856,856,856,1
20230823,140000,39028573,855,857,857,855,1170
20230823,135900,38027467,858,858,858,858,450
20230823,135800,37641367,866,866,866,866,700
20230823,135700,37035167,857,857,857,857,0
20230823,135600,37035167,857,857,857,857,0
20230823,135500,37035167,857,857,857,857,0
20230823,135400,37035167,857,858,858,857,4982
20230823,135300,32765290,859,859,859,859,219
20230823,135200,32577169,859,859,859,859,5955
20230823,135100,27461824,860,860,860,860,113
20230823,135000,27364644,861,862,862,861,1691
20230823,134900,25907158,863,863,863,863,399
20230823,134800,25562821,863,863,863,863,25
20230823,134700,25541246,864,864,864,864,0
20230823,134600,25541246,864,864,864,864,0
20230823,134500,25541246,864,864,864,864,0
20230823,134400,25541246,864,864,864,864,0
20230823,134300,25541246,864,864,864,864,0
20230823,134200,25541246,864,864,864,864,0
20230823,134100,25541246,864,864,864,864,0
20230823,134000,25541246,864,864,864,864,0
20230823,133900,25541246,864,864,864,864,112
20230823,133800,25444478,865,865,865,865,0
20230823,133700,25444478,865,865,865,865,176
20230823,133600,25292238,866,866,866,866,0
20230823,133500,25292238,866,866,866,866,0
20230823,133400,25292238,866,866,866,866,0
20230823,133300,25292238,866,866,866,866,58
20230823,133200,25242010,866,866,866,866,0
20230823,133100,25242010,866,866,866,866,0
20230823,133000,25242010,866,866,866,866,0
20230823,132900,25242010,866,866,866,866,0
20230823,132800,25242010,866,866,866,866,1
20230823,132700,25241144,866,866,866,866,1
20230823,132600,25240278,867,867,867,867,115
20230823,132500,25140573,869,869,869,869,0
20230823,132400,25140573,869,869,869,869,0
20230823,132300,25140573,869,869,869,869,0
20230823,132200,25140573,869,869,869,869,0
20230823,132100,25140573,869,869,869,869,0
20230823,132000,25140573,869,869,869,869,0
20230823,131900,25140573,869,869,869,869,0
20230823,131800,25140573,869,869,869,869,0
20230823,131700,25140573,869,869,869,869,0
20230823,131600,25140573,869,869,869,869,0
20230823,131500,25140573,869,869,869,869,1
20230823,131400,25139704,869,869,869,869,10
20230823,131300,25131014,867,867,867,867,0
20230823,131200,25131014,867,867,867,867,0
20230823,131100,25131014,867,867,867,867,0
20230823,131000,25131014,867,867,867,867,56
20230823,130900,25082462,872,872,872,872,0
20230823,130800,25082462,872,872,872,872,0
20230823,130700,25082462,872,872,872,872,0
20230823,130600,25082462,872,872,872,872,0
20230823,130500,25082462,872,872,872,872,0
20230823,130400,25082462,872,872,872,872,0
20230823,130300,25082462,872,872,872,872,0
20230823,130200,25082462,872,872,872,872,0
20230823,130100,25082462,872,872,872,872,0
20230823,130000,25082462,872,872,872,872,0
20230823,125900,25082462,872,872,872,872,0
20230823,125800,25082462,872,872,872,872,0
20230823,125700,25082462,872,872,872,872,0
20230823,125600,25082462,872,872,872,872,0
20230823,125500,25082462,872,872,872,872,0
20230823,125400,25082462,872,872,872,872,0
20230823,125300,25082462,872,872,872,872,0
20230823,125200,25082462,872,872,872,872,0
20230823,125100,25082462,872,872,872,872,0
20230823,125000,25082462,872,872,872,872,1
20230823,124900,25081590,871,871,871,871,0
20230823,124800,25081590,871,871,871,871,0
20230823,124700,25081590,871,871,871,871,0
20230823,124600,25081590,871,871,871,871,0
20230823,124500,25081590,871,871,871,871,0
20230823,124400,25081590,871,871,871,871,28
20230823,124300,25057202,873,873,873,873,0
20230823,124200,25057202,873,873,873,873,0
20230823,124100,25057202,873,873,873,873,0
20230823,124000,25057202,873,873,873,873,0
20230823,123900,25057202,873,873,873,873,0
20230823,123800,25057202,873,873,873,873,0
20230823,123700,25057202,873,873,873,873,0
20230823,123600,25057202,873,873,873,873,100
20230823,123500,24969902,874,874,874,874,0
20230823,123400,24969902,874,874,874,874,0
20230823,123300,24969902,874,874,874,874,0
20230823,123200,24969902,874,874,874,874,0
20230823,123100,24969902,874,874,874,874,0
20230823,123000,24969902,874,874,874,874,0
20230823,122900,24969902,874,874,874,874,0
20230823,122800,24969902,874,873,874,873,212
20230823,122700,24784739,873,873,873,873,0
20230823,122600,24784739,873,873,873,873,110
20230823,122500,24688709,873,872,873,872,400
20230823,122400,24339900,874,874,874,874,0
20230823,122300,24339900,874,874,874,874,0
20230823,122200,24339900,874,874,874,874,0
20230823,122100,24339900,874,874,874,874,0
20230823,122000,24339900,874,874,874,874,0
20230823,121900,24339900,874,871,874,871,346
20230823,121800,24037559,865,865,865,865,0
20230823,121700,24037559,865,865,865,865,0
20230823,121600,24037559,865,865,865,865,0
20230823,121500,24037559,865,865,865,865,0
20230823,121400,24037559,865,865,865,865,0
20230823,121300,24037559,865,869,869,865,200
20230823,121200,23864321,872,872,872,872,0
20230823,121100,23864321,872,872,872,872,0
20230823,121000,23864321,872,872,872,872,0
20230823,120900,23864321,872,872,872,872,0
20230823,120800,23864321,872,872,872,872,0
20230823,120700,23864321,872,872,872,872,0
20230823,120600,23864321,872,872,872,872,0
20230823,120500,23864321,872,872,872,872,0
20230823,120400,23864321,872,872,872,872,0
20230823,120300,23864321,872,872,872,872,0
20230823,120200,23864321,872,872,872,872,0
20230823,120100,23864321,872,871,874,871,99
20230823,120000,23777936,869,869,869,868,60
20230823,115900,23725826,869,874,875,869,39
20230823,115800,23691906,875,875,875,875,30
20230823,115700,23665656,875,873,875,873,23
20230823,115600,23645535,872,872,872,872,0
20230823,115500,23645535,872,872,872,872,0
20230823,115400,23645535,872,872,872,872,0
20230823,115300,23645535,872,872,872,872,0
20230823,115200,23645535,872,872,872,872,0
20230823,115100,23645535,872,872,872,872,0
20230823,115000,23645535,872,872,872,872,72
20230823,114900,23582751,873,873,873,873,0
20230823,114800,23582751,873,873,873,873,0
20230823,114700,23582751,873,873,873,873,0
20230823,114600,23582751,873,873,873,873,0
20230823,114500,23582751,873,873,873,873,0
20230823,114400,23582751,873,873,873,873,100
20230823,114300,23495451,877,877,877,877,0
20230823,114200,23495451,877,877,877,877,0
20230823,114100,23495451,877,877,877,877,0
20230823,114000,23495451,877,877,877,877,0
20230823,113900,23495451,877,877,877,877,0
20230823,113800,23495451,877,877,877,877,0
20230823,113700,23495451,877,877,877,877,0
20230823,113600,23495451,877,877,877,877,0
20230823,113500,23495451,877,877,877,877,0
20230823,113400,23495451,877,877,877,877,0
20230823,113300,23495451,877,877,877,877,0
20230823,113200,23495451,877,877,877,877,0
20230823,113100,23495451,877,877,877,877,0
20230823,113000,23495451,877,877,877,877,0
20230823,112900,23495451,877,877,877,877,0
20230823,112800,23495451,877,877,877,877,0
20230823,112700,23495451,877,877,877,877,0
20230823,112600,23495451,877,877,877,877,0
20230823,112500,23495451,877,877,877,877,0
20230823,112400,23495451,877,877,877,877,0
20230823,112300,23495451,877,877,877,877,0
20230823,112200,23495451,877,877,877,877,0
20230823,112100,23495451,877,877,877,877,0
20230823,112000,23495451,877,877,877,877,0
20230823,111900,23495451,877,877,877,877,0
20230823,111800,23495451,877,877,877,877,0
20230823,111700,23495451,877,877,877,877,0
20230823,111600,23495451,877,877,877,877,0
20230823,111500,23495451,877,877,877,877,0
20230823,111400,23495451,877,877,877,877,0
20230823,111300,23495451,877,877,877,877,0
20230823,111200,23495451,877,877,877,877,0
20230823,111100,23495451,877,877,877,877,0
20230823,111000,23495451,877,877,877,877,0
20230823,110900,23495451,877,877,877,877,0
20230823,110800,23495451,877,877,877,877,0
20230823,110700,23495451,877,872,877,872,1000
20230823,110600,22620357,866,866,866,866,0
20230823,110500,22620357,866,866,866,866,0
20230823,110400,22620357,866,866,866,866,10
20230823,110300,22611697,872,872,872,872,0
20230823,110200,22611697,872,872,872,872,10
20230823,110100,22602977,873,873,873,871,3000
20230823,110000,19984141,873,873,873,873,0
20230823,105900,19984141,873,873,873,873,24
20230823,105800,19963189,873,873,873,873,3
20230823,105700,19960570,873,873,873,873,0
20230823,105600,19960570,873,873,873,873,0
20230823,105500,19960570,873,873,873,873,0
20230823,105400,19960570,873,873,873,873,0
20230823,105300,19960570,873,873,873,873,0
20230823,105200,19960570,873,873,873,873,0
20230823,105100,19960570,873,873,873,873,1
20230823,105000,19959697,872,872,872,872,0
20230823,104900,19959697,872,872,872,872,0
20230823,104800,19959697,872,872,872,872,1147
20230823,104700,18959513,872,872,872,872,4
20230823,104600,18956025,872,872,872,872,0
20230823,104500,18956025,872,872,872,872,0
20230823,104400,18956025,872,872,872,872,0
20230823,104300,18956025,872,865,872,865,1000
20230823,104200,18089396,865,864,865,864,500
20230823,104100,17657032,864,864,864,864,0
20230823,104000,17657032,864,864,864,864,0
20230823,103900,17657032,864,864,864,864,0
20230823,103800,17657032,864,864,864,864,0
20230823,103700,17657032,864,864,864,864,0
20230823,103600,17657032,864,864,864,864,0
20230823,103500,17657032,864,864,864,864,0
20230823,103400,17657032,864,864,864,864,0
20230823,103300,17657032,864,864,864,864,0
20230823,103200,17657032,864,864,864,864,0
20230823,103100,17657032,864,864,864,864,0
20230823,103000,17657032,864,864,864,864,0
20230823,102900,17657032,864,864,864,864,0
20230823,102800,17657032,864,864,864,864,0
20230823,102700,17657032,864,864,864,864,0
20230823,102600,17657032,864,864,864,864,50
20230823,102500,17613832,863,863,863,863,0
20230823,102400,17613832,863,863,863,863,1617
20230823,102300,16218361,863,863,863,863,0
20230823,102200,16218361,863,863,863,863,0
20230823,102100,16218361,863,863,863,863,0
20230823,102000,16218361,863,863,863,863,0
20230823,101900,16218361,863,863,863,863,5
20230823,101800,16214046,866,866,866,866,0
20230823,101700,16214046,866,866,866,866,0
20230823,101600,16214046,866,866,866,866,0
20230823,101500,16214046,866,866,866,866,0
20230823,101400,16214046,866,866,866,866,0
20230823,101300,16214046,866,866,866,866,0
20230823,101200,16214046,866,866,866,866,0
20230823,101100,16214046,866,866,866,866,0
20230823,101000,16214046,866,866,866,866,0
20230823,100900,16214046,866,866,866,866,0
20230823,100800,16214046,866,866,866,866,0
20230823,100700,16214046,866,866,866,866,0
20230823,100600,16214046,866,866,866,866,0
20230823,100500,16214046,866,866,866,866,0
20230823,100400,16214046,866,866,866,866,0
20230823,100300,16214046,866,866,866,866,0
20230823,100200,16214046,866,866,866,866,0
20230823,100100,16214046,866,866,866,866,0
20230823,100000,16214046,866,866,866,866,0
20230823,095900,16214046,866,866,866,866,0
20230823,095800,16214046,866,866,866,866,0
20230823,095700,16214046,866,866,866,866,0
20230823,095600,16214046,866,866,866,866,0
20230823,095500,16214046,866,866,866,866,0
20230823,095400,16214046,866,866,866,866,0
20230823,095300,16214046,866,866,866,866,0
20230823,095200,16214046,866,866,866,866,0
20230823,095100,16214046,866,866,866,866,0
20230823,095000,16214046,866,866,866,866,0
20230823,094900,16214046,866,866,866,866,0
20230823,094800,16214046,866,866,866,866,0
20230823,094700,16214046,866,866,866,866,0
20230823,094600,16214046,866,866,866,866,0
20230823,094500,16214046,866,866,866,866,0
20230823,094400,16214046,866,866,866,866,0
20230823,094300,16214046,866,866,866,866,0
20230823,094200,16214046,866,866,866,866,0
20230823,094100,16214046,866,866,866,866,0
20230823,094000,16214046,866,866,866,866,0
20230823,093900,16214046,866,866,866,866,0
20230823,093800,16214046,866,865,866,865,1000
20230823,093700,15348072,866,866,866,866,82
20230823,093600,15277060,866,866,866,866,0
20230823,093500,15277060,866,865,866,865,3
20230823,093400,15274464,866,866,866,866,3
20230823,093300,15271866,866,865,866,865,67
20230823,093200,15213895,866,866,866,866,0
20230823,093100,15213895,866,863,866,863,2
20230823,093000,15212166,864,864,864,864,50
20230823,092900,15168966,864,864,864,864,0
20230823,092800,15168966,864,864,864,864,0
20230823,092700,15168966,864,864,864,864,0
20230823,092600,15168966,864,864,864,864,0
20230823,092500,15168966,864,864,864,864,0
20230823,092400,15168966,864,866,867,864,8
20230823,092300,15162040,866,866,866,866,39
20230823,092200,15128266,868,868,868,868,0
20230823,092100,15128266,868,868,868,868,501
20230823,092000,14693398,868,868,868,868,1
20230823,091900,14692530,870,870,870,870,0
20230823,091800,14692530,870,870,870,870,0
20230823,091700,14692530,870,863,870,863,115
20230823,091600,14592836,863,863,863,863,8
20230823,091500,14585932,863,863,863,863,1
20230823,091400,14585069,859,859,859,859,0
20230823,091300,14585069,859,859,859,859,0
20230823,091200,14585069,859,859,859,859,0
20230823,091100,14585069,859,859,859,859,5
20230823,091000,14580774,858,859,859,858,500
20230823,090900,14151728,867,863,867,863,10
20230823,090800,14143072,861,861,861,861,0
20230823,090700,14143072,861,861,861,861,1
20230823,090600,14142211,859,856,859,856,8276
20230823,090500,7049888,851,851,851,851,1450
20230823,090400,5815938,856,856,856,856,0
20230823,090300,5815938,856,856,856,856,0
20230823,090200,5815938,856,853,856,853,293
20230823,090100,5565325,850,853,853,850,897
20230823,090000,4800912,857,857,857,855,5602