KissMeData/033250/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190500,38565193,865,865,865,865,381
20230824,190400,38565193,865,865,865,865,0
20230824,190300,38565193,865,865,865,865,0
20230824,190200,38565193,865,865,865,865,0
20230824,190100,38565193,865,865,865,865,0
20230824,190000,38565193,865,865,865,865,0
20230824,185900,38565193,865,865,865,865,0
20230824,185800,38565193,865,865,865,865,0
20230824,185700,38565193,865,865,865,865,0
20230824,185600,38565193,865,865,865,865,0
20230824,185500,38565193,865,865,865,865,0
20230824,185400,38565193,865,865,865,865,0
20230824,185300,38565193,865,865,865,865,0
20230824,185200,38565193,865,865,865,865,0
20230824,185100,38565193,865,865,865,865,0
20230824,185000,38565193,865,865,865,865,0
20230824,184900,38565193,865,865,865,865,0
20230824,184800,38565193,865,865,865,865,0
20230824,184700,38565193,865,865,865,865,0
20230824,184600,38565193,865,865,865,865,0
20230824,184500,38565193,865,865,865,865,0
20230824,184400,38565193,865,865,865,865,0
20230824,184300,38565193,865,865,865,865,0
20230824,184200,38565193,865,865,865,865,0
20230824,184100,38565193,865,865,865,865,0
20230824,184000,38565193,865,865,865,865,0
20230824,183900,38565193,865,865,865,865,0
20230824,183800,38565193,865,865,865,865,0
20230824,183700,38565193,865,865,865,865,0
20230824,183600,38565193,865,865,865,865,0
20230824,183500,38565193,865,865,865,865,381
20230824,183400,38565193,865,865,865,865,0
20230824,183300,38565193,865,865,865,865,0
20230824,183200,38565193,865,865,865,865,0
20230824,183100,38565193,865,865,865,865,0
20230824,183000,38565193,865,865,865,865,0
20230824,182900,38565193,865,865,865,865,0
20230824,182800,38565193,865,865,865,865,0
20230824,182700,38565193,865,865,865,865,0
20230824,182600,38565193,865,865,865,865,0
20230824,182500,38565193,865,865,865,865,0
20230824,182400,38565193,865,865,865,865,0
20230824,182300,38565193,865,865,865,865,0
20230824,182200,38565193,865,865,865,865,0
20230824,182100,38565193,865,865,865,865,0
20230824,182000,38565193,865,865,865,865,0
20230824,181900,38565193,865,865,865,865,0
20230824,181800,38565193,865,865,865,865,0
20230824,181700,38565193,865,865,865,865,0
20230824,181600,38565193,865,865,865,865,0
20230824,181500,38565193,865,865,865,865,0
20230824,181400,38565193,865,865,865,865,0
20230824,181300,38565193,865,865,865,865,0
20230824,181200,38565193,865,865,865,865,0
20230824,181100,38565193,865,865,865,865,0
20230824,181000,38565193,865,865,865,865,0
20230824,180900,38565193,865,865,865,865,0
20230824,180800,38565193,865,865,865,865,0
20230824,180700,38565193,865,865,865,865,0
20230824,180600,38565193,865,865,865,865,0
20230824,180500,38565193,865,865,865,865,381
20230824,180400,38565193,865,865,865,865,0
20230824,180300,38565193,865,865,865,865,0
20230824,180200,38565193,865,865,865,865,0
20230824,180100,38565193,865,865,865,865,0
20230824,180000,38565193,865,865,865,865,0
20230824,175900,38565193,865,865,865,865,0
20230824,175800,38565193,865,865,865,865,0
20230824,175700,38565193,865,865,865,865,0
20230824,175600,38565193,865,865,865,865,0
20230824,175500,38565193,865,865,865,865,0
20230824,175400,38565193,865,865,865,865,0
20230824,175300,38565193,865,865,865,865,0
20230824,175200,38565193,865,865,865,865,0
20230824,175100,38565193,865,865,865,865,0
20230824,175000,38565193,865,865,865,865,0
20230824,174900,38565193,865,865,865,865,0
20230824,174800,38565193,865,865,865,865,0
20230824,174700,38565193,865,865,865,865,0
20230824,174600,38565193,865,865,865,865,0
20230824,174500,38565193,865,865,865,865,0
20230824,174400,38565193,865,865,865,865,0
20230824,174300,38565193,865,865,865,865,0
20230824,174200,38565193,865,865,865,865,0
20230824,174100,38565193,865,865,865,865,0
20230824,174000,38565193,865,865,865,865,0
20230824,173900,38565193,865,865,865,865,0
20230824,173800,38565193,865,865,865,865,0
20230824,173700,38565193,865,865,865,865,0
20230824,173600,38565193,865,865,865,865,0
20230824,173500,38565193,865,865,865,865,381
20230824,173400,38565193,865,865,865,865,0
20230824,173300,38565193,865,865,865,865,0
20230824,173200,38565193,865,865,865,865,0
20230824,173100,38565193,865,865,865,865,0
20230824,173000,38565193,865,865,865,865,0
20230824,172900,38565193,865,865,865,865,0
20230824,172800,38565193,865,865,865,865,0
20230824,172700,38565193,865,865,865,865,0
20230824,172600,38565193,865,865,865,865,0
20230824,172500,38565193,865,865,865,865,0
20230824,172400,38565193,865,865,865,865,0
20230824,172300,38565193,865,865,865,865,0
20230824,172200,38565193,865,865,865,865,0
20230824,172100,38565193,865,865,865,865,0
20230824,172000,38565193,865,865,865,865,0
20230824,171900,38565193,865,865,865,865,0
20230824,171800,38565193,865,865,865,865,0
20230824,171700,38565193,865,865,865,865,0
20230824,171600,38565193,865,865,865,865,0
20230824,171500,38565193,865,865,865,865,0
20230824,171400,38565193,865,865,865,865,0
20230824,171300,38565193,865,865,865,865,0
20230824,171200,38565193,865,865,865,865,0
20230824,171100,38565193,865,865,865,865,0
20230824,171000,38565193,865,865,865,865,0
20230824,170900,38565193,865,865,865,865,0
20230824,170800,38565193,865,865,865,865,0
20230824,170700,38565193,865,865,865,865,0
20230824,170600,38565193,865,865,865,865,0
20230824,170500,38565193,865,865,865,865,381
20230824,170400,38565193,865,865,865,865,0
20230824,170300,38565193,865,865,865,865,0
20230824,170200,38565193,865,865,865,865,0
20230824,170100,38565193,865,865,865,865,0
20230824,170000,38565193,865,865,865,865,0
20230824,165900,38565193,865,865,865,865,0
20230824,165800,38565193,865,865,865,865,0
20230824,165700,38565193,865,865,865,865,0
20230824,165600,38565193,865,865,865,865,0
20230824,165500,38565193,865,865,865,865,0
20230824,165400,38565193,865,865,865,865,0
20230824,165300,38565193,865,865,865,865,0
20230824,165200,38565193,865,865,865,865,0
20230824,165100,38565193,865,865,865,865,0
20230824,165000,38565193,865,865,865,865,0
20230824,164900,38565193,865,865,865,865,0
20230824,164800,38565193,865,865,865,865,0
20230824,164700,38565193,865,865,865,865,0
20230824,164600,38565193,865,865,865,865,0
20230824,164500,38565193,865,865,865,865,0
20230824,164400,38565193,865,865,865,865,0
20230824,164300,38565193,865,865,865,865,0
20230824,164200,38565193,865,865,865,865,0
20230824,164100,38565193,865,865,865,865,0
20230824,164000,38565193,865,865,865,865,0
20230824,163900,38565193,865,865,865,865,0
20230824,163800,38565193,865,865,865,865,0
20230824,163700,38565193,865,865,865,865,0
20230824,163600,38565193,865,865,865,865,0
20230824,163500,38565193,865,865,865,865,381
20230824,163400,38565193,865,865,865,865,0
20230824,163300,38565193,865,865,865,865,0
20230824,163200,38565193,865,865,865,865,0
20230824,163100,38565193,865,865,865,865,0
20230824,163000,38565193,865,865,865,865,0
20230824,162900,38565193,865,865,865,865,0
20230824,162800,38565193,865,865,865,865,0
20230824,162700,38565193,865,865,865,865,0
20230824,162600,38565193,865,865,865,865,0
20230824,162500,38565193,865,865,865,865,0
20230824,162400,38565193,865,865,865,865,0
20230824,162300,38565193,865,865,865,865,0
20230824,162200,38565193,865,865,865,865,0
20230824,162100,38565193,865,865,865,865,0
20230824,162000,38565193,865,865,865,865,0
20230824,161900,38565193,865,865,865,865,0
20230824,161800,38565193,865,865,865,865,0
20230824,161700,38565193,865,865,865,865,0
20230824,161600,38565193,865,865,865,865,0
20230824,161500,38565193,865,865,865,865,0
20230824,161400,38565193,865,865,865,865,0
20230824,161300,38565193,865,865,865,865,0
20230824,161200,38565193,865,865,865,865,0
20230824,161100,38565193,865,865,865,865,0
20230824,161000,38565193,865,865,865,865,0
20230824,160900,38565193,865,865,865,865,0
20230824,160800,38565193,865,865,865,865,0
20230824,160700,38565193,865,865,865,865,0
20230824,160600,38565193,865,865,865,865,0
20230824,160500,38565193,865,865,865,865,381
20230824,160400,38565193,865,865,865,865,0
20230824,160300,38565193,865,865,865,865,0
20230824,160200,38565193,865,865,865,865,0
20230824,160100,38565193,865,865,865,865,0
20230824,160000,38565193,865,865,865,865,0
20230824,155900,38565193,865,865,865,865,0
20230824,155800,38565193,865,865,865,865,0
20230824,155700,38565193,865,865,865,865,0
20230824,155600,38565193,865,865,865,865,0
20230824,155500,38565193,865,865,865,865,0
20230824,155400,38565193,865,865,865,865,0
20230824,155300,38565193,865,865,865,865,0
20230824,155200,38565193,865,865,865,865,0
20230824,155100,38565193,865,865,865,865,0
20230824,155000,38565193,865,865,865,865,0
20230824,154900,38565193,865,865,865,865,0
20230824,154800,38565193,865,865,865,865,0
20230824,154700,38565193,865,865,865,865,0
20230824,154600,38565193,865,865,865,865,0
20230824,154500,38565193,865,865,865,865,0
20230824,154400,38565193,865,865,865,865,0
20230824,154300,38565193,865,865,865,865,0
20230824,154200,38565193,865,865,865,865,0
20230824,154100,38565193,865,865,865,865,0
20230824,154000,38565193,865,865,865,865,0
20230824,153900,38565193,865,865,865,865,0
20230824,153800,38565193,865,865,865,865,0
20230824,153700,38565193,865,865,865,865,0
20230824,153600,38565193,865,865,865,865,0
20230824,153500,38565193,865,865,865,865,381
20230824,153400,38565193,865,865,865,865,0
20230824,153300,38565193,865,865,865,865,0
20230824,153200,38565193,865,865,865,865,0
20230824,153100,38565193,865,865,865,865,0
20230824,153000,38565193,865,865,865,865,381
20230824,152900,38235628,861,861,861,861,0
20230824,152800,38235628,861,861,861,861,0
20230824,152700,38235628,861,861,861,861,0
20230824,152600,38235628,861,861,861,861,0
20230824,152500,38235628,861,861,861,861,0
20230824,152400,38235628,861,861,861,861,0
20230824,152300,38235628,861,861,861,861,0
20230824,152200,38235628,861,861,861,861,0
20230824,152100,38235628,861,861,861,861,0
20230824,152000,38235628,861,861,861,861,0
20230824,151900,38235628,861,862,862,861,1517
20230824,151800,36929059,867,867,867,867,0
20230824,151700,36929059,867,867,867,867,0
20230824,151600,36929059,867,867,867,867,0
20230824,151500,36929059,867,867,867,867,0
20230824,151400,36929059,867,867,867,867,0
20230824,151300,36929059,867,867,867,867,0
20230824,151200,36929059,867,867,867,867,0
20230824,151100,36929059,867,867,867,867,0
20230824,151000,36929059,867,867,867,867,5
20230824,150900,36924724,867,867,867,867,0
20230824,150800,36924724,867,867,867,867,0
20230824,150700,36924724,867,867,867,867,0
20230824,150600,36924724,867,867,867,867,0
20230824,150500,36924724,867,867,867,867,0
20230824,150400,36924724,867,867,867,867,0
20230824,150300,36924724,867,867,867,867,0
20230824,150200,36924724,867,867,867,867,0
20230824,150100,36924724,867,867,867,867,0
20230824,150000,36924724,867,867,867,867,0
20230824,145900,36924724,867,867,867,867,0
20230824,145800,36924724,867,867,867,867,0
20230824,145700,36924724,867,867,867,867,0
20230824,145600,36924724,867,863,867,863,78
20230824,145500,36857106,862,862,862,862,0
20230824,145400,36857106,862,862,862,862,0
20230824,145300,36857106,862,862,862,862,0
20230824,145200,36857106,862,862,862,862,0
20230824,145100,36857106,862,862,862,862,0
20230824,145000,36857106,862,862,862,862,90
20230824,144900,36779526,864,864,864,864,0
20230824,144800,36779526,864,864,864,864,0
20230824,144700,36779526,864,864,864,864,0
20230824,144600,36779526,864,864,864,864,0
20230824,144500,36779526,864,864,864,864,81
20230824,144400,36709542,864,864,864,864,0
20230824,144300,36709542,864,864,864,864,0
20230824,144200,36709542,864,864,864,864,0
20230824,144100,36709542,864,864,864,864,0
20230824,144000,36709542,864,864,864,864,0
20230824,143900,36709542,864,864,864,864,0
20230824,143800,36709542,864,864,864,864,0
20230824,143700,36709542,864,864,864,864,0
20230824,143600,36709542,864,864,864,864,0
20230824,143500,36709542,864,864,864,864,82
20230824,143400,36638694,861,861,861,861,0
20230824,143300,36638694,861,861,861,861,0
20230824,143200,36638694,861,861,861,861,0
20230824,143100,36638694,861,861,861,861,0
20230824,143000,36638694,861,862,862,861,234
20230824,142900,36437186,863,863,863,863,0
20230824,142800,36437186,863,863,863,863,6
20230824,142700,36432008,864,863,864,863,2
20230824,142600,36430281,863,863,863,863,10
20230824,142500,36421651,864,865,866,864,3
20230824,142400,36419056,868,868,868,868,0
20230824,142300,36419056,868,868,868,868,0
20230824,142200,36419056,868,868,868,868,0
20230824,142100,36419056,868,868,868,868,0
20230824,142000,36419056,868,866,868,866,413
20230824,141900,36061010,867,867,867,867,0
20230824,141800,36061010,867,867,867,867,0
20230824,141700,36061010,867,867,867,867,0
20230824,141600,36061010,867,867,867,867,0
20230824,141500,36061010,867,867,867,867,0
20230824,141400,36061010,867,867,867,867,0
20230824,141300,36061010,867,863,867,863,471
20230824,141200,35653279,862,862,862,862,0
20230824,141100,35653279,862,863,863,862,34
20230824,141000,35623938,863,863,863,863,0
20230824,140900,35623938,863,863,863,863,0
20230824,140800,35623938,863,863,863,863,0
20230824,140700,35623938,863,863,863,863,0
20230824,140600,35623938,863,863,863,863,0
20230824,140500,35623938,863,863,863,863,0
20230824,140400,35623938,863,863,863,863,0
20230824,140300,35623938,863,863,863,863,9
20230824,140200,35616171,863,863,863,863,0
20230824,140100,35616171,863,863,863,863,0
20230824,140000,35616171,863,863,863,863,0
20230824,135900,35616171,863,863,863,863,0
20230824,135800,35616171,863,863,863,863,1
20230824,135700,35615308,863,863,863,863,1
20230824,135600,35614445,863,863,863,863,0
20230824,135500,35614445,863,863,863,863,0
20230824,135400,35614445,863,863,863,863,0
20230824,135300,35614445,863,863,863,863,0
20230824,135200,35614445,863,864,864,863,210
20230824,135100,35433127,864,865,865,864,592
20230824,135000,34921069,865,865,865,865,0
20230824,134900,34921069,865,865,865,865,518
20230824,134800,34472999,865,865,865,865,8
20230824,134700,34466079,865,865,865,865,0
20230824,134600,34466079,865,865,865,865,234
20230824,134500,34263669,867,867,867,867,0
20230824,134400,34263669,867,866,867,866,1200
20230824,134300,33223468,866,866,866,866,0
20230824,134200,33223468,866,866,866,866,0
20230824,134100,33223468,866,866,866,866,0
20230824,134000,33223468,866,866,866,866,0
20230824,133900,33223468,866,866,866,866,0
20230824,133800,33223468,866,866,866,866,2
20230824,133700,33221736,866,866,866,866,0
20230824,133600,33221736,866,866,866,866,0
20230824,133500,33221736,866,866,866,866,0
20230824,133400,33221736,866,866,866,866,0
20230824,133300,33221736,866,866,866,866,100
20230824,133200,33135136,865,865,865,865,0
20230824,133100,33135136,865,865,865,865,0
20230824,133000,33135136,865,865,865,865,20
20230824,132900,33117836,864,864,864,864,0
20230824,132800,33117836,864,864,864,864,0
20230824,132700,33117836,864,864,864,864,0
20230824,132600,33117836,864,864,864,864,0
20230824,132500,33117836,864,864,864,864,0
20230824,132400,33117836,864,864,864,864,0
20230824,132300,33117836,864,864,864,864,0
20230824,132200,33117836,864,864,864,864,0
20230824,132100,33117836,864,864,864,864,0
20230824,132000,33117836,864,864,864,864,0
20230824,131900,33117836,864,864,864,864,0
20230824,131800,33117836,864,864,864,864,1
20230824,131700,33116972,867,867,867,867,0
20230824,131600,33116972,867,867,867,867,0
20230824,131500,33116972,867,867,867,867,0
20230824,131400,33116972,867,867,867,867,0
20230824,131300,33116972,867,867,867,867,0
20230824,131200,33116972,867,867,867,867,0
20230824,131100,33116972,867,867,867,867,0
20230824,131000,33116972,867,867,867,867,0
20230824,130900,33116972,867,867,867,867,0
20230824,130800,33116972,867,867,867,867,0
20230824,130700,33116972,867,867,867,867,0
20230824,130600,33116972,867,867,867,867,0
20230824,130500,33116972,867,867,867,867,0
20230824,130400,33116972,867,867,867,867,0
20230824,130300,33116972,867,867,867,867,0
20230824,130200,33116972,867,867,867,867,0
20230824,130100,33116972,867,867,867,867,0
20230824,130000,33116972,867,867,867,867,0
20230824,125900,33116972,867,867,867,867,0
20230824,125800,33116972,867,867,867,867,2
20230824,125700,33115238,867,867,867,867,0
20230824,125600,33115238,867,867,867,867,0
20230824,125500,33115238,867,867,867,867,0
20230824,125400,33115238,867,867,867,867,0
20230824,125300,33115238,867,867,867,867,5
20230824,125200,33110903,868,868,868,868,0
20230824,125100,33110903,868,868,868,868,0
20230824,125000,33110903,868,868,868,868,0
20230824,124900,33110903,868,868,868,868,0
20230824,124800,33110903,868,868,868,868,0
20230824,124700,33110903,868,868,868,868,0
20230824,124600,33110903,868,868,868,868,0
20230824,124500,33110903,868,868,868,868,0
20230824,124400,33110903,868,868,868,868,0
20230824,124300,33110903,868,868,868,868,1
20230824,124200,33110035,867,867,867,867,0
20230824,124100,33110035,867,867,867,867,47
20230824,124000,33069286,867,867,867,867,0
20230824,123900,33069286,867,867,867,867,0
20230824,123800,33069286,867,867,867,867,0
20230824,123700,33069286,867,867,867,867,0
20230824,123600,33069286,867,867,867,867,0
20230824,123500,33069286,867,867,867,867,0
20230824,123400,33069286,867,867,867,867,0
20230824,123300,33069286,867,867,867,867,0
20230824,123200,33069286,867,867,867,867,100
20230824,123100,32982586,867,867,867,867,0
20230824,123000,32982586,867,867,867,867,0
20230824,122900,32982586,867,867,867,867,0
20230824,122800,32982586,867,867,867,867,0
20230824,122700,32982586,867,867,867,867,0
20230824,122600,32982586,867,867,867,867,0
20230824,122500,32982586,867,867,867,867,59
20230824,122400,32931433,867,867,867,867,0
20230824,122300,32931433,867,867,867,867,0
20230824,122200,32931433,867,867,867,867,0
20230824,122100,32931433,867,867,867,867,0
20230824,122000,32931433,867,863,867,863,3
20230824,121900,32928840,863,863,863,863,0
20230824,121800,32928840,863,863,863,863,3
20230824,121700,32926251,868,868,868,868,0
20230824,121600,32926251,868,868,868,868,0
20230824,121500,32926251,868,868,868,868,0
20230824,121400,32926251,868,868,868,868,0
20230824,121300,32926251,868,868,868,868,0
20230824,121200,32926251,868,868,868,868,0
20230824,121100,32926251,868,868,868,868,0
20230824,121000,32926251,868,868,868,868,0
20230824,120900,32926251,868,868,868,868,0
20230824,120800,32926251,868,868,868,868,0
20230824,120700,32926251,868,868,868,868,0
20230824,120600,32926251,868,868,868,868,0
20230824,120500,32926251,868,868,868,868,0
20230824,120400,32926251,868,868,868,868,0
20230824,120300,32926251,868,868,868,868,1
20230824,120200,32925383,868,868,868,868,0
20230824,120100,32925383,868,868,868,868,2
20230824,120000,32923647,868,868,868,868,0
20230824,115900,32923647,868,868,868,868,0
20230824,115800,32923647,868,868,868,868,0
20230824,115700,32923647,868,868,868,868,0
20230824,115600,32923647,868,868,868,868,0
20230824,115500,32923647,868,868,868,868,0
20230824,115400,32923647,868,868,868,868,0
20230824,115300,32923647,868,868,868,868,0
20230824,115200,32923647,868,868,868,868,0
20230824,115100,32923647,868,868,868,868,0
20230824,115000,32923647,868,868,868,868,0
20230824,114900,32923647,868,868,868,868,0
20230824,114800,32923647,868,868,868,868,0
20230824,114700,32923647,868,868,868,868,1
20230824,114600,32922779,863,863,863,863,0
20230824,114500,32922779,863,863,863,863,0
20230824,114400,32922779,863,863,863,863,0
20230824,114300,32922779,863,863,863,863,0
20230824,114200,32922779,863,863,863,863,0
20230824,114100,32922779,863,863,863,863,0
20230824,114000,32922779,863,863,863,863,0
20230824,113900,32922779,863,863,863,863,0
20230824,113800,32922779,863,863,863,863,0
20230824,113700,32922779,863,863,863,863,2
20230824,113600,32921053,868,868,868,868,2
20230824,113500,32919317,868,868,868,868,0
20230824,113400,32919317,868,868,868,868,3
20230824,113300,32916713,868,868,868,868,10
20230824,113200,32908033,862,862,862,862,0
20230824,113100,32908033,862,862,862,862,0
20230824,113000,32908033,862,862,862,862,0
20230824,112900,32908033,862,862,862,862,60
20230824,112800,32856313,867,867,867,867,0
20230824,112700,32856313,867,867,867,867,0
20230824,112600,32856313,867,867,867,867,0
20230824,112500,32856313,867,867,867,867,1
20230824,112400,32855446,867,867,867,867,0
20230824,112300,32855446,867,867,867,867,0
20230824,112200,32855446,867,867,867,867,10
20230824,112100,32846776,867,866,867,866,1049
20230824,112000,31937298,867,864,867,864,12000
20230824,111900,21539717,864,864,864,864,0
20230824,111800,21539717,864,864,864,864,0
20230824,111700,21539717,864,864,864,864,0
20230824,111600,21539717,864,864,864,864,0
20230824,111500,21539717,864,864,864,864,0
20230824,111400,21539717,864,864,864,864,0
20230824,111300,21539717,864,864,864,864,5
20230824,111200,21535397,864,864,864,864,0
20230824,111100,21535397,864,864,864,864,0
20230824,111000,21535397,864,864,864,864,5
20230824,110900,21531077,864,864,864,864,0
20230824,110800,21531077,864,864,864,864,0
20230824,110700,21531077,864,864,864,864,0
20230824,110600,21531077,864,863,864,863,5
20230824,110500,21526758,863,863,863,863,124
20230824,110400,21419746,864,864,864,864,0
20230824,110300,21419746,864,864,864,864,200
20230824,110200,21246946,863,863,863,863,0
20230824,110100,21246946,863,863,863,863,0
20230824,110000,21246946,863,863,863,863,11
20230824,105900,21237453,863,863,863,863,2
20230824,105800,21235727,863,864,864,863,306
20230824,105700,20971349,864,864,864,864,0
20230824,105600,20971349,864,864,864,864,0
20230824,105500,20971349,864,864,864,864,0
20230824,105400,20971349,864,864,864,864,0
20230824,105300,20971349,864,864,864,864,0
20230824,105200,20971349,864,864,864,864,1
20230824,105100,20970485,863,863,863,863,0
20230824,105000,20970485,863,863,863,863,0
20230824,104900,20970485,863,863,863,863,0
20230824,104800,20970485,863,863,863,863,0
20230824,104700,20970485,863,863,863,863,0
20230824,104600,20970485,863,863,863,863,0
20230824,104500,20970485,863,863,863,863,0
20230824,104400,20970485,863,863,863,863,0
20230824,104300,20970485,863,863,863,863,0
20230824,104200,20970485,863,863,863,863,0
20230824,104100,20970485,863,863,863,863,3
20230824,104000,20967896,863,863,863,863,0
20230824,103900,20967896,863,863,863,863,0
20230824,103800,20967896,863,863,863,863,0
20230824,103700,20967896,863,863,863,863,0
20230824,103600,20967896,863,863,863,863,0
20230824,103500,20967896,863,863,863,863,0
20230824,103400,20967896,863,863,863,863,1
20230824,103300,20967033,862,862,862,862,0
20230824,103200,20967033,862,862,862,862,0
20230824,103100,20967033,862,862,862,862,0
20230824,103000,20967033,862,862,862,862,0
20230824,102900,20967033,862,862,862,862,0
20230824,102800,20967033,862,862,862,862,1
20230824,102700,20966171,863,863,863,863,0
20230824,102600,20966171,863,863,863,863,34
20230824,102500,20936829,860,860,860,860,0
20230824,102400,20936829,860,860,860,860,0
20230824,102300,20936829,860,860,860,860,0
20230824,102200,20936829,860,860,860,860,1
20230824,102100,20935969,860,860,860,860,0
20230824,102000,20935969,860,860,860,860,655
20230824,101900,20372669,861,861,861,861,20
20230824,101800,20355449,861,861,861,861,3
20230824,101700,20352866,861,861,861,861,10
20230824,101600,20344256,861,861,861,861,1
20230824,101500,20343395,861,861,861,861,671
20230824,101400,19765664,862,862,862,862,100
20230824,101300,19679464,860,860,860,860,0
20230824,101200,19679464,860,860,860,860,0
20230824,101100,19679464,860,860,860,860,0
20230824,101000,19679464,860,860,860,860,0
20230824,100900,19679464,860,864,864,860,1539
20230824,100800,18355920,867,865,867,865,2675
20230824,100700,16037059,860,860,860,860,1000
20230824,100600,15177059,863,863,863,863,0
20230824,100500,15177059,863,863,863,863,18
20230824,100400,15161525,863,864,864,863,56
20230824,100300,15113143,867,865,867,865,8
20230824,100200,15106221,864,864,864,864,0
20230824,100100,15106221,864,864,864,864,0
20230824,100000,15106221,864,864,864,864,0
20230824,095900,15106221,864,864,864,864,0
20230824,095800,15106221,864,864,864,864,0
20230824,095700,15106221,864,864,864,864,7
20230824,095600,15100173,864,864,864,864,1
20230824,095500,15099309,864,865,865,864,197
20230824,095400,14928915,865,865,865,865,0
20230824,095300,14928915,865,865,865,865,0
20230824,095200,14928915,865,865,865,865,0
20230824,095100,14928915,865,865,865,865,0
20230824,095000,14928915,865,865,865,865,0
20230824,094900,14928915,865,865,865,865,20
20230824,094800,14911615,865,865,865,865,0
20230824,094700,14911615,865,865,865,865,0
20230824,094600,14911615,865,865,865,865,0
20230824,094500,14911615,865,865,865,865,0
20230824,094400,14911615,865,865,865,865,0
20230824,094300,14911615,865,865,865,865,2
20230824,094200,14909885,867,867,867,867,0
20230824,094100,14909885,867,867,867,867,0
20230824,094000,14909885,867,865,867,865,1596
20230824,093900,13526159,866,866,866,866,0
20230824,093800,13526159,866,866,867,866,100
20230824,093700,13439558,865,865,865,865,112
20230824,093600,13342678,865,865,865,865,0
20230824,093500,13342678,865,865,865,865,1
20230824,093400,13341813,864,864,864,864,0
20230824,093300,13341813,864,864,864,864,1
20230824,093200,13340949,864,864,864,864,0
20230824,093100,13340949,864,864,864,864,0
20230824,093000,13340949,864,864,864,864,0
20230824,092900,13340949,864,864,864,864,0
20230824,092800,13340949,864,864,864,864,1
20230824,092700,13340085,859,859,859,859,7700
20230824,092600,6725785,859,859,859,859,300
20230824,092500,6468085,860,860,860,860,33
20230824,092400,6439705,859,859,859,859,0
20230824,092300,6439705,859,859,859,859,0
20230824,092200,6439705,859,859,859,859,0
20230824,092100,6439705,859,859,859,859,0
20230824,092000,6439705,859,859,859,859,0
20230824,091900,6439705,859,859,859,859,14
20230824,091800,6427679,857,857,857,857,0
20230824,091700,6427679,857,857,857,857,0
20230824,091600,6427679,857,857,857,857,0
20230824,091500,6427679,857,863,863,857,711
20230824,091400,5816335,865,865,865,865,0
20230824,091300,5816335,865,865,865,865,1
20230824,091200,5815470,865,865,865,865,0
20230824,091100,5815470,865,865,865,865,0
20230824,091000,5815470,865,865,865,865,0
20230824,090900,5815470,865,865,865,865,71
20230824,090800,5754055,865,865,865,865,48
20230824,090700,5712535,861,861,861,861,0
20230824,090600,5712535,861,861,861,861,0
20230824,090500,5712535,861,861,861,861,0
20230824,090400,5712535,861,862,862,861,260
20230824,090300,5488434,867,865,867,865,261
20230824,090200,5262665,867,867,867,867,1
20230824,090100,5261798,867,867,867,867,115
20230824,090000,5162093,867,867,867,862,5954