KissMeData/002230/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183600,61957440,4170,4170,4170,4170,533
20230830,183500,61957440,4170,4170,4170,4170,0
20230830,183400,61957440,4170,4170,4170,4170,0
20230830,183300,61957440,4170,4170,4170,4170,0
20230830,183200,61957440,4170,4170,4170,4170,0
20230830,183100,61957440,4170,4170,4170,4170,0
20230830,183000,61957440,4170,4170,4170,4170,0
20230830,182900,61957440,4170,4170,4170,4170,0
20230830,182800,61957440,4170,4170,4170,4170,0
20230830,182700,61957440,4170,4170,4170,4170,0
20230830,182600,61957440,4170,4170,4170,4170,0
20230830,182500,61957440,4170,4170,4170,4170,0
20230830,182400,61957440,4170,4170,4170,4170,0
20230830,182300,61957440,4170,4170,4170,4170,0
20230830,182200,61957440,4170,4170,4170,4170,0
20230830,182100,61957440,4170,4170,4170,4170,0
20230830,182000,61957440,4170,4170,4170,4170,0
20230830,181900,61957440,4170,4170,4170,4170,0
20230830,181800,61957440,4170,4170,4170,4170,0
20230830,181700,61957440,4170,4170,4170,4170,0
20230830,181600,61957440,4170,4170,4170,4170,0
20230830,181500,61957440,4170,4170,4170,4170,0
20230830,181400,61957440,4170,4170,4170,4170,0
20230830,181300,61957440,4170,4170,4170,4170,0
20230830,181200,61957440,4170,4170,4170,4170,0
20230830,181100,61957440,4170,4170,4170,4170,0
20230830,181000,61957440,4170,4170,4170,4170,0
20230830,180900,61957440,4170,4170,4170,4170,0
20230830,180800,61957440,4170,4170,4170,4170,0
20230830,180700,61957440,4170,4170,4170,4170,0
20230830,180600,61957440,4170,4170,4170,4170,533
20230830,180500,61957440,4170,4170,4170,4170,0
20230830,180400,61957440,4170,4170,4170,4170,0
20230830,180300,61957440,4170,4170,4170,4170,0
20230830,180200,61957440,4170,4170,4170,4170,0
20230830,180100,61957440,4170,4170,4170,4170,0
20230830,180000,61957440,4170,4170,4170,4170,0
20230830,175900,61957440,4170,4170,4170,4170,0
20230830,175800,61957440,4170,4170,4170,4170,0
20230830,175700,61957440,4170,4170,4170,4170,0
20230830,175600,61957440,4170,4170,4170,4170,0
20230830,175500,61957440,4170,4170,4170,4170,0
20230830,175400,61957440,4170,4170,4170,4170,0
20230830,175300,61957440,4170,4170,4170,4170,0
20230830,175200,61957440,4170,4170,4170,4170,0
20230830,175100,61957440,4170,4170,4170,4170,0
20230830,175000,61957440,4170,4170,4170,4170,0
20230830,174900,61957440,4170,4170,4170,4170,0
20230830,174800,61957440,4170,4170,4170,4170,0
20230830,174700,61957440,4170,4170,4170,4170,0
20230830,174600,61957440,4170,4170,4170,4170,0
20230830,174500,61957440,4170,4170,4170,4170,0
20230830,174400,61957440,4170,4170,4170,4170,0
20230830,174300,61957440,4170,4170,4170,4170,0
20230830,174200,61957440,4170,4170,4170,4170,0
20230830,174100,61957440,4170,4170,4170,4170,0
20230830,174000,61957440,4170,4170,4170,4170,0
20230830,173900,61957440,4170,4170,4170,4170,0
20230830,173800,61957440,4170,4170,4170,4170,0
20230830,173700,61957440,4170,4170,4170,4170,0
20230830,173600,61957440,4170,4170,4170,4170,533
20230830,173500,61957440,4170,4170,4170,4170,0
20230830,173400,61957440,4170,4170,4170,4170,0
20230830,173300,61957440,4170,4170,4170,4170,0
20230830,173200,61957440,4170,4170,4170,4170,0
20230830,173100,61957440,4170,4170,4170,4170,0
20230830,173000,61957440,4170,4170,4170,4170,0
20230830,172900,61957440,4170,4170,4170,4170,0
20230830,172800,61957440,4170,4170,4170,4170,0
20230830,172700,61957440,4170,4170,4170,4170,0
20230830,172600,61957440,4170,4170,4170,4170,0
20230830,172500,61957440,4170,4170,4170,4170,0
20230830,172400,61957440,4170,4170,4170,4170,0
20230830,172300,61957440,4170,4170,4170,4170,0
20230830,172200,61957440,4170,4170,4170,4170,0
20230830,172100,61957440,4170,4170,4170,4170,0
20230830,172000,61957440,4170,4170,4170,4170,0
20230830,171900,61957440,4170,4170,4170,4170,0
20230830,171800,61957440,4170,4170,4170,4170,0
20230830,171700,61957440,4170,4170,4170,4170,0
20230830,171600,61957440,4170,4170,4170,4170,0
20230830,171500,61957440,4170,4170,4170,4170,0
20230830,171400,61957440,4170,4170,4170,4170,0
20230830,171300,61957440,4170,4170,4170,4170,0
20230830,171200,61957440,4170,4170,4170,4170,0
20230830,171100,61957440,4170,4170,4170,4170,0
20230830,171000,61957440,4170,4170,4170,4170,0
20230830,170900,61957440,4170,4170,4170,4170,0
20230830,170800,61957440,4170,4170,4170,4170,0
20230830,170700,61957440,4170,4170,4170,4170,0
20230830,170600,61957440,4170,4170,4170,4170,533
20230830,170500,61957440,4170,4170,4170,4170,0
20230830,170400,61957440,4170,4170,4170,4170,0
20230830,170300,61957440,4170,4170,4170,4170,0
20230830,170200,61957440,4170,4170,4170,4170,0
20230830,170100,61957440,4170,4170,4170,4170,0
20230830,170000,61957440,4170,4170,4170,4170,0
20230830,165900,61957440,4170,4170,4170,4170,0
20230830,165800,61957440,4170,4170,4170,4170,0
20230830,165700,61957440,4170,4170,4170,4170,0
20230830,165600,61957440,4170,4170,4170,4170,0
20230830,165500,61957440,4170,4170,4170,4170,0
20230830,165400,61957440,4170,4170,4170,4170,0
20230830,165300,61957440,4170,4170,4170,4170,0
20230830,165200,61957440,4170,4170,4170,4170,0
20230830,165100,61957440,4170,4170,4170,4170,0
20230830,165000,61957440,4170,4170,4170,4170,0
20230830,164900,61957440,4170,4170,4170,4170,0
20230830,164800,61957440,4170,4170,4170,4170,0
20230830,164700,61957440,4170,4170,4170,4170,0
20230830,164600,61957440,4170,4170,4170,4170,0
20230830,164500,61957440,4170,4170,4170,4170,0
20230830,164400,61957440,4170,4170,4170,4170,0
20230830,164300,61957440,4170,4170,4170,4170,0
20230830,164200,61957440,4170,4170,4170,4170,0
20230830,164100,61957440,4170,4170,4170,4170,0
20230830,164000,61957440,4170,4170,4170,4170,0
20230830,163900,61957440,4170,4170,4170,4170,0
20230830,163800,61957440,4170,4170,4170,4170,0
20230830,163700,61957440,4170,4170,4170,4170,0
20230830,163600,61957440,4170,4170,4170,4170,533
20230830,163500,61957440,4170,4170,4170,4170,0
20230830,163400,61957440,4170,4170,4170,4170,0
20230830,163300,61957440,4170,4170,4170,4170,0
20230830,163200,61957440,4170,4170,4170,4170,0
20230830,163100,61957440,4170,4170,4170,4170,0
20230830,163000,61957440,4170,4170,4170,4170,0
20230830,162900,61957440,4170,4170,4170,4170,0
20230830,162800,61957440,4170,4170,4170,4170,0
20230830,162700,61957440,4170,4170,4170,4170,0
20230830,162600,61957440,4170,4170,4170,4170,0
20230830,162500,61957440,4170,4170,4170,4170,0
20230830,162400,61957440,4170,4170,4170,4170,0
20230830,162300,61957440,4170,4170,4170,4170,0
20230830,162200,61957440,4170,4170,4170,4170,0
20230830,162100,61957440,4170,4170,4170,4170,0
20230830,162000,61957440,4170,4170,4170,4170,0
20230830,161900,61957440,4170,4170,4170,4170,0
20230830,161800,61957440,4170,4170,4170,4170,0
20230830,161700,61957440,4170,4170,4170,4170,0
20230830,161600,61957440,4170,4170,4170,4170,0
20230830,161500,61957440,4170,4170,4170,4170,0
20230830,161400,61957440,4170,4170,4170,4170,0
20230830,161300,61957440,4170,4170,4170,4170,0
20230830,161200,61957440,4170,4170,4170,4170,0
20230830,161100,61957440,4170,4170,4170,4170,0
20230830,161000,61957440,4170,4170,4170,4170,0
20230830,160900,61957440,4170,4170,4170,4170,0
20230830,160800,61957440,4170,4170,4170,4170,0
20230830,160700,61957440,4170,4170,4170,4170,0
20230830,160600,61957440,4170,4170,4170,4170,533
20230830,160500,61957440,4170,4170,4170,4170,0
20230830,160400,61957440,4170,4170,4170,4170,0
20230830,160300,61957440,4170,4170,4170,4170,0
20230830,160200,61957440,4170,4170,4170,4170,0
20230830,160100,61957440,4170,4170,4170,4170,0
20230830,160000,61957440,4170,4170,4170,4170,0
20230830,155900,61957440,4170,4170,4170,4170,0
20230830,155800,61957440,4170,4170,4170,4170,0
20230830,155700,61957440,4170,4170,4170,4170,0
20230830,155600,61957440,4170,4170,4170,4170,0
20230830,155500,61957440,4170,4170,4170,4170,0
20230830,155400,61957440,4170,4170,4170,4170,0
20230830,155300,61957440,4170,4170,4170,4170,0
20230830,155200,61957440,4170,4170,4170,4170,0
20230830,155100,61957440,4170,4170,4170,4170,0
20230830,155000,61957440,4170,4170,4170,4170,0
20230830,154900,61957440,4170,4170,4170,4170,0
20230830,154800,61957440,4170,4170,4170,4170,0
20230830,154700,61957440,4170,4170,4170,4170,0
20230830,154600,61957440,4170,4170,4170,4170,0
20230830,154500,61957440,4170,4170,4170,4170,0
20230830,154400,61957440,4170,4170,4170,4170,0
20230830,154300,61957440,4170,4170,4170,4170,0
20230830,154200,61957440,4170,4170,4170,4170,0
20230830,154100,61957440,4170,4170,4170,4170,0
20230830,154000,61957440,4170,4170,4170,4170,0
20230830,153900,61957440,4170,4170,4170,4170,0
20230830,153800,61957440,4170,4170,4170,4170,0
20230830,153700,61957440,4170,4170,4170,4170,0
20230830,153600,61957440,4170,4170,4170,4170,533
20230830,153500,61957440,4170,4170,4170,4170,0
20230830,153400,61957440,4170,4170,4170,4170,0
20230830,153300,61957440,4170,4170,4170,4170,0
20230830,153200,61957440,4170,4170,4170,4170,0
20230830,153100,61957440,4170,4170,4170,4170,0
20230830,153000,61957440,4170,4170,4170,4170,533
20230830,152900,59734830,4185,4185,4185,4185,0
20230830,152800,59734830,4185,4185,4185,4185,0
20230830,152700,59734830,4185,4185,4185,4185,0
20230830,152600,59734830,4185,4185,4185,4185,0
20230830,152500,59734830,4185,4185,4185,4185,0
20230830,152400,59734830,4185,4185,4185,4185,0
20230830,152300,59734830,4185,4185,4185,4185,0
20230830,152200,59734830,4185,4185,4185,4185,0
20230830,152100,59734830,4185,4185,4185,4185,0
20230830,152000,59734830,4185,4185,4185,4185,0
20230830,151900,59734830,4185,4185,4185,4185,0
20230830,151800,59734830,4185,4180,4185,4180,21
20230830,151700,59647045,4180,4180,4185,4180,81
20230830,151600,59308460,4185,4180,4185,4180,104
20230830,151500,58873730,4185,4185,4185,4185,5
20230830,151400,58852805,4175,4175,4175,4175,0
20230830,151300,58852805,4175,4175,4175,4175,0
20230830,151200,58852805,4175,4170,4175,4170,370
20230830,151100,57308950,4170,4170,4170,4170,0
20230830,151000,57308950,4170,4170,4170,4170,44
20230830,150900,57125470,4175,4175,4175,4175,0
20230830,150800,57125470,4175,4175,4175,4175,0
20230830,150700,57125470,4175,4175,4175,4175,0
20230830,150600,57125470,4175,4175,4175,4175,41
20230830,150500,56954295,4175,4175,4175,4175,4
20230830,150400,56937595,4175,4175,4175,4175,0
20230830,150300,56937595,4175,4175,4175,4175,3
20230830,150200,56925070,4175,4175,4175,4175,0
20230830,150100,56925070,4175,4175,4175,4175,0
20230830,150000,56925070,4175,4175,4175,4175,0
20230830,145900,56925070,4175,4175,4175,4175,0
20230830,145800,56925070,4175,4175,4175,4175,0
20230830,145700,56925070,4175,4175,4175,4175,0
20230830,145600,56925070,4175,4175,4175,4175,0
20230830,145500,56925070,4175,4175,4175,4175,0
20230830,145400,56925070,4175,4175,4175,4175,0
20230830,145300,56925070,4175,4170,4175,4170,242
20230830,145200,55915925,4175,4175,4175,4175,0
20230830,145100,55915925,4175,4175,4175,4175,0
20230830,145000,55915925,4175,4175,4175,4175,0
20230830,144900,55915925,4175,4175,4175,4175,0
20230830,144800,55915925,4175,4175,4175,4175,0
20230830,144700,55915925,4175,4175,4175,4175,0
20230830,144600,55915925,4175,4175,4175,4175,0
20230830,144500,55915925,4175,4175,4175,4175,0
20230830,144400,55915925,4175,4175,4175,4175,50
20230830,144300,55707175,4175,4175,4175,4175,0
20230830,144200,55707175,4175,4175,4175,4175,0
20230830,144100,55707175,4175,4175,4175,4175,0
20230830,144000,55707175,4175,4175,4175,4175,0
20230830,143900,55707175,4175,4175,4175,4175,0
20230830,143800,55707175,4175,4175,4175,4175,0
20230830,143700,55707175,4175,4175,4175,4175,0
20230830,143600,55707175,4175,4175,4175,4175,0
20230830,143500,55707175,4175,4175,4175,4175,6
20230830,143400,55682125,4175,4175,4175,4175,3
20230830,143300,55669600,4175,4175,4175,4175,1
20230830,143200,55665425,4170,4170,4170,4170,61
20230830,143100,55411055,4170,4170,4170,4170,0
20230830,143000,55411055,4170,4175,4175,4170,80
20230830,142900,55077150,4185,4185,4185,4185,0
20230830,142800,55077150,4185,4185,4185,4185,0
20230830,142700,55077150,4185,4185,4185,4185,0
20230830,142600,55077150,4185,4185,4185,4185,0
20230830,142500,55077150,4185,4185,4185,4185,0
20230830,142400,55077150,4185,4185,4185,4185,0
20230830,142300,55077150,4185,4185,4185,4185,0
20230830,142200,55077150,4185,4185,4185,4185,0
20230830,142100,55077150,4185,4185,4185,4185,0
20230830,142000,55077150,4185,4185,4185,4185,0
20230830,141900,55077150,4185,4185,4185,4185,0
20230830,141800,55077150,4185,4185,4185,4185,0
20230830,141700,55077150,4185,4185,4185,4185,0
20230830,141600,55077150,4185,4185,4185,4185,0
20230830,141500,55077150,4185,4185,4185,4185,0
20230830,141400,55077150,4185,4185,4185,4185,1
20230830,141300,55072965,4175,4175,4175,4175,0
20230830,141200,55072965,4175,4175,4175,4175,0
20230830,141100,55072965,4175,4175,4175,4175,0
20230830,141000,55072965,4175,4175,4175,4175,0
20230830,140900,55072965,4175,4175,4175,4175,0
20230830,140800,55072965,4175,4175,4175,4175,0
20230830,140700,55072965,4175,4175,4175,4175,0
20230830,140600,55072965,4175,4175,4175,4175,18
20230830,140500,54997815,4175,4175,4175,4175,335
20230830,140400,53599190,4150,4150,4150,4150,0
20230830,140300,53599190,4150,4150,4150,4150,0
20230830,140200,53599190,4150,4150,4150,4150,0
20230830,140100,53599190,4150,4150,4150,4150,0
20230830,140000,53599190,4150,4165,4165,4150,807
20230830,135900,50246405,4170,4170,4170,4170,0
20230830,135800,50246405,4170,4170,4170,4170,0
20230830,135700,50246405,4170,4170,4170,4170,0
20230830,135600,50246405,4170,4170,4170,4170,0
20230830,135500,50246405,4170,4170,4170,4170,1
20230830,135400,50242235,4170,4170,4170,4170,0
20230830,135300,50242235,4170,4170,4170,4170,0
20230830,135200,50242235,4170,4170,4170,4170,0
20230830,135100,50242235,4170,4170,4170,4170,0
20230830,135000,50242235,4170,4170,4170,4170,20
20230830,134900,50158835,4170,4170,4170,4170,1
20230830,134800,50154665,4165,4180,4180,4165,2144
20230830,134700,41208175,4185,4185,4185,4185,0
20230830,134600,41208175,4185,4185,4185,4185,0
20230830,134500,41208175,4185,4185,4185,4185,0
20230830,134400,41208175,4185,4185,4185,4185,0
20230830,134300,41208175,4185,4185,4185,4185,0
20230830,134200,41208175,4185,4185,4185,4185,0
20230830,134100,41208175,4185,4185,4185,4185,0
20230830,134000,41208175,4185,4185,4185,4185,0
20230830,133900,41208175,4185,4185,4185,4185,0
20230830,133800,41208175,4185,4185,4185,4185,0
20230830,133700,41208175,4185,4185,4185,4185,0
20230830,133600,41208175,4185,4185,4185,4185,0
20230830,133500,41208175,4185,4185,4185,4185,0
20230830,133400,41208175,4185,4185,4185,4185,0
20230830,133300,41208175,4185,4185,4185,4185,0
20230830,133200,41208175,4185,4185,4185,4185,0
20230830,133100,41208175,4185,4185,4185,4185,0
20230830,133000,41208175,4185,4185,4185,4185,0
20230830,132900,41208175,4185,4185,4185,4185,0
20230830,132800,41208175,4185,4185,4185,4185,9
20230830,132700,41170510,4185,4185,4185,4185,0
20230830,132600,41170510,4185,4185,4185,4185,0
20230830,132500,41170510,4185,4185,4185,4185,3
20230830,132400,41157955,4185,4185,4185,4185,0
20230830,132300,41157955,4185,4185,4185,4185,0
20230830,132200,41157955,4185,4185,4185,4185,0
20230830,132100,41157955,4185,4185,4185,4185,0
20230830,132000,41157955,4185,4190,4190,4185,157
20230830,131900,40500570,4195,4195,4195,4195,0
20230830,131800,40500570,4195,4195,4195,4195,0
20230830,131700,40500570,4195,4195,4195,4195,0
20230830,131600,40500570,4195,4195,4195,4195,0
20230830,131500,40500570,4195,4195,4195,4195,0
20230830,131400,40500570,4195,4195,4195,4195,0
20230830,131300,40500570,4195,4195,4195,4195,0
20230830,131200,40500570,4195,4195,4195,4195,0
20230830,131100,40500570,4195,4195,4195,4195,0
20230830,131000,40500570,4195,4195,4195,4195,0
20230830,130900,40500570,4195,4195,4195,4195,0
20230830,130800,40500570,4195,4195,4195,4195,0
20230830,130700,40500570,4195,4195,4195,4195,0
20230830,130600,40500570,4195,4195,4195,4195,0
20230830,130500,40500570,4195,4195,4195,4195,3
20230830,130400,40487985,4195,4195,4195,4195,0
20230830,130300,40487985,4195,4195,4195,4195,0
20230830,130200,40487985,4195,4195,4195,4195,0
20230830,130100,40487985,4195,4195,4195,4195,0
20230830,130000,40487985,4195,4195,4195,4195,0
20230830,125900,40487985,4195,4195,4195,4195,0
20230830,125800,40487985,4195,4195,4195,4195,0
20230830,125700,40487985,4195,4195,4195,4195,0
20230830,125600,40487985,4195,4195,4195,4195,0
20230830,125500,40487985,4195,4195,4195,4195,0
20230830,125400,40487985,4195,4195,4195,4195,0
20230830,125300,40487985,4195,4195,4195,4195,0
20230830,125200,40487985,4195,4195,4195,4195,0
20230830,125100,40487985,4195,4195,4195,4195,0
20230830,125000,40487985,4195,4195,4195,4195,0
20230830,124900,40487985,4195,4195,4195,4195,0
20230830,124800,40487985,4195,4195,4195,4195,50
20230830,124700,40278235,4200,4200,4200,4200,0
20230830,124600,40278235,4200,4200,4200,4200,0
20230830,124500,40278235,4200,4200,4200,4200,0
20230830,124400,40278235,4200,4200,4200,4200,0
20230830,124300,40278235,4200,4200,4200,4200,0
20230830,124200,40278235,4200,4200,4200,4200,0
20230830,124100,40278235,4200,4200,4200,4200,0
20230830,124000,40278235,4200,4200,4200,4200,0
20230830,123900,40278235,4200,4200,4200,4200,0
20230830,123800,40278235,4200,4200,4200,4200,0
20230830,123700,40278235,4200,4200,4200,4200,0
20230830,123600,40278235,4200,4200,4200,4200,10
20230830,123500,40236235,4200,4200,4200,4200,0
20230830,123400,40236235,4200,4200,4200,4200,0
20230830,123300,40236235,4200,4200,4200,4200,0
20230830,123200,40236235,4200,4200,4200,4200,0
20230830,123100,40236235,4200,4200,4200,4200,0
20230830,123000,40236235,4200,4200,4200,4200,0
20230830,122900,40236235,4200,4200,4200,4200,0
20230830,122800,40236235,4200,4200,4200,4200,0
20230830,122700,40236235,4200,4200,4200,4200,0
20230830,122600,40236235,4200,4200,4200,4200,0
20230830,122500,40236235,4200,4200,4200,4200,0
20230830,122400,40236235,4200,4200,4200,4200,0
20230830,122300,40236235,4200,4200,4200,4200,0
20230830,122200,40236235,4200,4200,4200,4200,0
20230830,122100,40236235,4200,4200,4200,4200,0
20230830,122000,40236235,4200,4200,4200,4200,0
20230830,121900,40236235,4200,4200,4200,4200,0
20230830,121800,40236235,4200,4200,4200,4200,0
20230830,121700,40236235,4200,4200,4200,4200,5
20230830,121600,40215235,4180,4185,4185,4180,91
20230830,121500,39834810,4195,4195,4195,4195,9
20230830,121400,39797055,4200,4200,4200,4200,0
20230830,121300,39797055,4200,4200,4200,4200,1
20230830,121200,39792855,4180,4185,4185,4180,246
20230830,121100,38764525,4190,4195,4195,4190,57
20230830,121000,38525460,4200,4200,4200,4200,0
20230830,120900,38525460,4200,4200,4200,4200,0
20230830,120800,38525460,4200,4200,4200,4200,0
20230830,120700,38525460,4200,4200,4200,4200,0
20230830,120600,38525460,4200,4200,4200,4200,0
20230830,120500,38525460,4200,4200,4200,4200,0
20230830,120400,38525460,4200,4200,4200,4200,0
20230830,120300,38525460,4200,4200,4200,4200,0
20230830,120200,38525460,4200,4200,4200,4200,0
20230830,120100,38525460,4200,4200,4200,4200,0
20230830,120000,38525460,4200,4200,4200,4200,0
20230830,115900,38525460,4200,4200,4200,4200,0
20230830,115800,38525460,4200,4200,4200,4200,0
20230830,115700,38525460,4200,4200,4200,4200,0
20230830,115600,38525460,4200,4200,4200,4200,0
20230830,115500,38525460,4200,4200,4200,4200,0
20230830,115400,38525460,4200,4200,4200,4200,0
20230830,115300,38525460,4200,4200,4200,4200,3
20230830,115200,38512860,4205,4205,4205,4205,0
20230830,115100,38512860,4205,4205,4205,4205,0
20230830,115000,38512860,4205,4205,4205,4205,0
20230830,114900,38512860,4205,4205,4205,4205,7
20230830,114800,38483425,4215,4215,4215,4215,0
20230830,114700,38483425,4215,4215,4215,4215,0
20230830,114600,38483425,4215,4215,4215,4215,0
20230830,114500,38483425,4215,4215,4215,4215,0
20230830,114400,38483425,4215,4210,4215,4205,6
20230830,114300,38458170,4215,4215,4215,4215,0
20230830,114200,38458170,4215,4215,4215,4215,0
20230830,114100,38458170,4215,4215,4215,4215,0
20230830,114000,38458170,4215,4215,4215,4215,0
20230830,113900,38458170,4215,4215,4215,4215,0
20230830,113800,38458170,4215,4215,4215,4215,0
20230830,113700,38458170,4215,4215,4215,4215,2
20230830,113600,38449740,4220,4220,4220,4220,0
20230830,113500,38449740,4220,4220,4220,4220,0
20230830,113400,38449740,4220,4220,4220,4220,0
20230830,113300,38449740,4220,4220,4220,4220,0
20230830,113200,38449740,4220,4220,4220,4220,0
20230830,113100,38449740,4220,4220,4220,4220,0
20230830,113000,38449740,4220,4220,4220,4220,0
20230830,112900,38449740,4220,4220,4220,4220,0
20230830,112800,38449740,4220,4220,4220,4220,0
20230830,112700,38449740,4220,4220,4220,4220,0
20230830,112600,38449740,4220,4220,4220,4220,0
20230830,112500,38449740,4220,4220,4220,4220,0
20230830,112400,38449740,4220,4220,4220,4220,0
20230830,112300,38449740,4220,4220,4220,4220,0
20230830,112200,38449740,4220,4220,4220,4220,0
20230830,112100,38449740,4220,4220,4220,4220,0
20230830,112000,38449740,4220,4220,4220,4220,0
20230830,111900,38449740,4220,4220,4220,4220,0
20230830,111800,38449740,4220,4220,4220,4220,0
20230830,111700,38449740,4220,4220,4220,4220,0
20230830,111600,38449740,4220,4220,4220,4220,0
20230830,111500,38449740,4220,4220,4220,4220,0
20230830,111400,38449740,4220,4220,4220,4220,0
20230830,111300,38449740,4220,4220,4220,4220,0
20230830,111200,38449740,4220,4220,4220,4220,0
20230830,111100,38449740,4220,4220,4220,4220,0
20230830,111000,38449740,4220,4220,4220,4220,0
20230830,110900,38449740,4220,4220,4220,4220,0
20230830,110800,38449740,4220,4220,4220,4220,0
20230830,110700,38449740,4220,4220,4220,4220,0
20230830,110600,38449740,4220,4220,4220,4220,0
20230830,110500,38449740,4220,4220,4220,4220,0
20230830,110400,38449740,4220,4220,4220,4220,0
20230830,110300,38449740,4220,4220,4220,4220,0
20230830,110200,38449740,4220,4220,4220,4220,0
20230830,110100,38449740,4220,4220,4220,4220,0
20230830,110000,38449740,4220,4220,4220,4220,0
20230830,105900,38449740,4220,4220,4220,4220,0
20230830,105800,38449740,4220,4220,4220,4220,0
20230830,105700,38449740,4220,4220,4220,4220,0
20230830,105600,38449740,4220,4220,4220,4220,0
20230830,105500,38449740,4220,4220,4220,4220,1
20230830,105400,38445520,4210,4210,4210,4210,0
20230830,105300,38445520,4210,4210,4210,4210,0
20230830,105200,38445520,4210,4210,4210,4210,0
20230830,105100,38445520,4210,4210,4210,4210,0
20230830,105000,38445520,4210,4210,4210,4210,0
20230830,104900,38445520,4210,4210,4210,4210,0
20230830,104800,38445520,4210,4210,4210,4210,0
20230830,104700,38445520,4210,4210,4210,4210,0
20230830,104600,38445520,4210,4210,4210,4210,0
20230830,104500,38445520,4210,4210,4210,4210,0
20230830,104400,38445520,4210,4210,4210,4210,0
20230830,104300,38445520,4210,4210,4210,4210,0
20230830,104200,38445520,4210,4210,4210,4210,0
20230830,104100,38445520,4210,4210,4210,4210,0
20230830,104000,38445520,4210,4210,4210,4210,0
20230830,103900,38445520,4210,4210,4210,4210,0
20230830,103800,38445520,4210,4210,4210,4210,0
20230830,103700,38445520,4210,4210,4210,4210,0
20230830,103600,38445520,4210,4210,4210,4210,0
20230830,103500,38445520,4210,4210,4210,4210,0
20230830,103400,38445520,4210,4210,4210,4210,0
20230830,103300,38445520,4210,4210,4210,4210,0
20230830,103200,38445520,4210,4210,4210,4210,0
20230830,103100,38445520,4210,4210,4210,4210,0
20230830,103000,38445520,4210,4210,4210,4210,0
20230830,102900,38445520,4210,4210,4210,4210,0
20230830,102800,38445520,4210,4210,4210,4210,0
20230830,102700,38445520,4210,4210,4210,4210,0
20230830,102600,38445520,4210,4210,4210,4210,0
20230830,102500,38445520,4210,4210,4210,4210,0
20230830,102400,38445520,4210,4210,4210,4210,0
20230830,102300,38445520,4210,4210,4210,4210,0
20230830,102200,38445520,4210,4210,4210,4210,0
20230830,102100,38445520,4210,4210,4210,4210,0
20230830,102000,38445520,4210,4210,4210,4210,0
20230830,101900,38445520,4210,4210,4210,4210,0
20230830,101800,38445520,4210,4210,4210,4210,0
20230830,101700,38445520,4210,4195,4210,4195,13
20230830,101600,38390970,4195,4195,4195,4195,10
20230830,101500,38349020,4210,4210,4210,4210,0
20230830,101400,38349020,4210,4210,4210,4210,0
20230830,101300,38349020,4210,4210,4210,4210,0
20230830,101200,38349020,4210,4210,4210,4210,0
20230830,101100,38349020,4210,4205,4210,4205,3
20230830,101000,38336400,4205,4210,4210,4205,100
20230830,100900,37915435,4210,4210,4210,4210,0
20230830,100800,37915435,4210,4210,4210,4210,0
20230830,100700,37915435,4210,4210,4210,4210,7
20230830,100600,37885965,4215,4215,4215,4215,0
20230830,100500,37885965,4215,4215,4215,4215,0
20230830,100400,37885965,4215,4215,4215,4215,9
20230830,100300,37848030,4235,4235,4235,4235,0
20230830,100200,37848030,4235,4235,4235,4235,0
20230830,100100,37848030,4235,4235,4235,4235,0
20230830,100000,37848030,4235,4235,4235,4235,0
20230830,095900,37848030,4235,4235,4235,4235,0
20230830,095800,37848030,4235,4235,4235,4235,0
20230830,095700,37848030,4235,4220,4235,4220,105
20230830,095600,37404455,4170,4215,4215,4170,294
20230830,095500,36173760,4225,4225,4225,4225,0
20230830,095400,36173760,4225,4225,4225,4225,0
20230830,095300,36173760,4225,4225,4225,4225,9
20230830,095200,36135735,4240,4215,4240,4205,26
20230830,095100,36025890,4235,4235,4235,4235,0
20230830,095000,36025890,4235,4235,4235,4235,0
20230830,094900,36025890,4235,4235,4235,4235,0
20230830,094800,36025890,4235,4235,4235,4235,0
20230830,094700,36025890,4235,4235,4235,4235,0
20230830,094600,36025890,4235,4235,4235,4235,0
20230830,094500,36025890,4235,4235,4235,4235,0
20230830,094400,36025890,4235,4235,4235,4235,0
20230830,094300,36025890,4235,4235,4235,4235,0
20230830,094200,36025890,4235,4235,4235,4235,0
20230830,094100,36025890,4235,4235,4235,4235,0
20230830,094000,36025890,4235,4235,4235,4235,0
20230830,093900,36025890,4235,4230,4235,4230,20
20230830,093800,35941255,4230,4230,4230,4230,0
20230830,093700,35941255,4230,4230,4230,4230,2
20230830,093600,35932795,4225,4225,4225,4225,0
20230830,093500,35932795,4225,4225,4225,4225,0
20230830,093400,35932795,4225,4225,4225,4225,0
20230830,093300,35932795,4225,4225,4225,4225,0
20230830,093200,35932795,4225,4225,4225,4225,0
20230830,093100,35932795,4225,4225,4225,4225,1
20230830,093000,35928570,4225,4225,4225,4225,0
20230830,092900,35928570,4225,4225,4225,4225,0
20230830,092800,35928570,4225,4225,4225,4225,209
20230830,092700,35045545,4235,4235,4235,4235,0
20230830,092600,35045545,4235,4235,4235,4235,8
20230830,092500,35011665,4235,4210,4235,4210,285
20230830,092400,33808415,4210,4220,4295,4210,3482
20230830,092300,18960735,4225,4225,4225,4225,0
20230830,092200,18960735,4225,4225,4225,4225,0
20230830,092100,18960735,4225,4220,4225,4220,2
20230830,092000,18952290,4210,4215,4215,4210,150
20230830,091900,18320745,4225,4225,4225,4225,9
20230830,091800,18282720,4235,4215,4235,4215,100
20230830,091700,17861200,4215,4215,4215,4215,22
20230830,091600,17768470,4210,4210,4210,4210,0
20230830,091500,17768470,4210,4210,4210,4210,0
20230830,091400,17768470,4210,4215,4215,4210,39
20230830,091300,17604090,4215,4215,4215,4215,0
20230830,091200,17604090,4215,4215,4215,4215,143
20230830,091100,17001345,4215,4215,4215,4215,119
20230830,091000,16499760,4215,4215,4215,4215,61
20230830,090900,16242645,4235,4220,4235,4220,2
20230830,090800,16234190,4240,4240,4240,4240,4
20230830,090700,16217230,4240,4240,4240,4240,0
20230830,090600,16217230,4240,4240,4240,4240,1
20230830,090500,16212990,4210,4210,4210,4210,17
20230830,090400,16141420,4210,4205,4210,4205,121
20230830,090300,15632610,4205,4205,4205,4205,0
20230830,090200,15632610,4205,4190,4205,4180,1317
20230830,090100,10104430,4190,4180,4190,4180,211
20230830,090000,9221255,4180,4185,4185,4180,649