KissMeData/002100/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183500,199389600,10020,10020,10020,10020,493
20230829,183400,199389600,10020,10020,10020,10020,0
20230829,183300,199389600,10020,10020,10020,10020,0
20230829,183200,199389600,10020,10020,10020,10020,0
20230829,183100,199389600,10020,10020,10020,10020,0
20230829,183000,199389600,10020,10020,10020,10020,0
20230829,182900,199389600,10020,10020,10020,10020,0
20230829,182800,199389600,10020,10020,10020,10020,0
20230829,182700,199389600,10020,10020,10020,10020,0
20230829,182600,199389600,10020,10020,10020,10020,0
20230829,182500,199389600,10020,10020,10020,10020,0
20230829,182400,199389600,10020,10020,10020,10020,0
20230829,182300,199389600,10020,10020,10020,10020,0
20230829,182200,199389600,10020,10020,10020,10020,0
20230829,182100,199389600,10020,10020,10020,10020,0
20230829,182000,199389600,10020,10020,10020,10020,0
20230829,181900,199389600,10020,10020,10020,10020,0
20230829,181800,199389600,10020,10020,10020,10020,0
20230829,181700,199389600,10020,10020,10020,10020,0
20230829,181600,199389600,10020,10020,10020,10020,0
20230829,181500,199389600,10020,10020,10020,10020,0
20230829,181400,199389600,10020,10020,10020,10020,0
20230829,181300,199389600,10020,10020,10020,10020,0
20230829,181200,199389600,10020,10020,10020,10020,0
20230829,181100,199389600,10020,10020,10020,10020,0
20230829,181000,199389600,10020,10020,10020,10020,0
20230829,180900,199389600,10020,10020,10020,10020,0
20230829,180800,199389600,10020,10020,10020,10020,0
20230829,180700,199389600,10020,10020,10020,10020,0
20230829,180600,199389600,10020,10020,10020,10020,0
20230829,180500,199389600,10020,10020,10020,10020,493
20230829,180400,199389600,10020,10020,10020,10020,0
20230829,180300,199389600,10020,10020,10020,10020,0
20230829,180200,199389600,10020,10020,10020,10020,0
20230829,180100,199389600,10020,10020,10020,10020,0
20230829,180000,199389600,10020,10020,10020,10020,0
20230829,175900,199389600,10020,10020,10020,10020,0
20230829,175800,199389600,10020,10020,10020,10020,0
20230829,175700,199389600,10020,10020,10020,10020,0
20230829,175600,199389600,10020,10020,10020,10020,0
20230829,175500,199389600,10020,10020,10020,10020,0
20230829,175400,199389600,10020,10020,10020,10020,0
20230829,175300,199389600,10020,10020,10020,10020,0
20230829,175200,199389600,10020,10020,10020,10020,0
20230829,175100,199389600,10020,10020,10020,10020,0
20230829,175000,199389600,10020,10020,10020,10020,0
20230829,174900,199389600,10020,10020,10020,10020,0
20230829,174800,199389600,10020,10020,10020,10020,0
20230829,174700,199389600,10020,10020,10020,10020,0
20230829,174600,199389600,10020,10020,10020,10020,0
20230829,174500,199389600,10020,10020,10020,10020,0
20230829,174400,199389600,10020,10020,10020,10020,0
20230829,174300,199389600,10020,10020,10020,10020,0
20230829,174200,199389600,10020,10020,10020,10020,0
20230829,174100,199389600,10020,10020,10020,10020,0
20230829,174000,199389600,10020,10020,10020,10020,0
20230829,173900,199389600,10020,10020,10020,10020,0
20230829,173800,199389600,10020,10020,10020,10020,0
20230829,173700,199389600,10020,10020,10020,10020,0
20230829,173600,199389600,10020,10020,10020,10020,0
20230829,173500,199389600,10020,10020,10020,10020,493
20230829,173400,199389600,10020,10020,10020,10020,0
20230829,173300,199389600,10020,10020,10020,10020,0
20230829,173200,199389600,10020,10020,10020,10020,0
20230829,173100,199389600,10020,10020,10020,10020,0
20230829,173000,199389600,10020,10020,10020,10020,0
20230829,172900,199389600,10020,10020,10020,10020,0
20230829,172800,199389600,10020,10020,10020,10020,0
20230829,172700,199389600,10020,10020,10020,10020,0
20230829,172600,199389600,10020,10020,10020,10020,0
20230829,172500,199389600,10020,10020,10020,10020,0
20230829,172400,199389600,10020,10020,10020,10020,0
20230829,172300,199389600,10020,10020,10020,10020,0
20230829,172200,199389600,10020,10020,10020,10020,0
20230829,172100,199389600,10020,10020,10020,10020,0
20230829,172000,199389600,10020,10020,10020,10020,0
20230829,171900,199389600,10020,10020,10020,10020,0
20230829,171800,199389600,10020,10020,10020,10020,0
20230829,171700,199389600,10020,10020,10020,10020,0
20230829,171600,199389600,10020,10020,10020,10020,0
20230829,171500,199389600,10020,10020,10020,10020,0
20230829,171400,199389600,10020,10020,10020,10020,0
20230829,171300,199389600,10020,10020,10020,10020,0
20230829,171200,199389600,10020,10020,10020,10020,0
20230829,171100,199389600,10020,10020,10020,10020,0
20230829,171000,199389600,10020,10020,10020,10020,0
20230829,170900,199389600,10020,10020,10020,10020,0
20230829,170800,199389600,10020,10020,10020,10020,0
20230829,170700,199389600,10020,10020,10020,10020,0
20230829,170600,199389600,10020,10020,10020,10020,0
20230829,170500,199389600,10020,10020,10020,10020,493
20230829,170400,199389600,10020,10020,10020,10020,0
20230829,170300,199389600,10020,10020,10020,10020,0
20230829,170200,199389600,10020,10020,10020,10020,0
20230829,170100,199389600,10020,10020,10020,10020,0
20230829,170000,199389600,10020,10020,10020,10020,0
20230829,165900,199389600,10020,10020,10020,10020,0
20230829,165800,199389600,10020,10020,10020,10020,0
20230829,165700,199389600,10020,10020,10020,10020,0
20230829,165600,199389600,10020,10020,10020,10020,0
20230829,165500,199389600,10020,10020,10020,10020,0
20230829,165400,199389600,10020,10020,10020,10020,0
20230829,165300,199389600,10020,10020,10020,10020,0
20230829,165200,199389600,10020,10020,10020,10020,0
20230829,165100,199389600,10020,10020,10020,10020,0
20230829,165000,199389600,10020,10020,10020,10020,0
20230829,164900,199389600,10020,10020,10020,10020,0
20230829,164800,199389600,10020,10020,10020,10020,0
20230829,164700,199389600,10020,10020,10020,10020,0
20230829,164600,199389600,10020,10020,10020,10020,0
20230829,164500,199389600,10020,10020,10020,10020,0
20230829,164400,199389600,10020,10020,10020,10020,0
20230829,164300,199389600,10020,10020,10020,10020,0
20230829,164200,199389600,10020,10020,10020,10020,0
20230829,164100,199389600,10020,10020,10020,10020,0
20230829,164000,199389600,10020,10020,10020,10020,0
20230829,163900,199389600,10020,10020,10020,10020,0
20230829,163800,199389600,10020,10020,10020,10020,0
20230829,163700,199389600,10020,10020,10020,10020,0
20230829,163600,199389600,10020,10020,10020,10020,0
20230829,163500,199389600,10020,10020,10020,10020,493
20230829,163400,199389600,10020,10020,10020,10020,0
20230829,163300,199389600,10020,10020,10020,10020,0
20230829,163200,199389600,10020,10020,10020,10020,0
20230829,163100,199389600,10020,10020,10020,10020,0
20230829,163000,199389600,10020,10020,10020,10020,0
20230829,162900,199389600,10020,10020,10020,10020,0
20230829,162800,199389600,10020,10020,10020,10020,0
20230829,162700,199389600,10020,10020,10020,10020,0
20230829,162600,199389600,10020,10020,10020,10020,0
20230829,162500,199389600,10020,10020,10020,10020,0
20230829,162400,199389600,10020,10020,10020,10020,0
20230829,162300,199389600,10020,10020,10020,10020,0
20230829,162200,199389600,10020,10020,10020,10020,0
20230829,162100,199389600,10020,10020,10020,10020,0
20230829,162000,199389600,10020,10020,10020,10020,0
20230829,161900,199389600,10020,10020,10020,10020,0
20230829,161800,199389600,10020,10020,10020,10020,0
20230829,161700,199389600,10020,10020,10020,10020,0
20230829,161600,199389600,10020,10020,10020,10020,0
20230829,161500,199389600,10020,10020,10020,10020,0
20230829,161400,199389600,10020,10020,10020,10020,0
20230829,161300,199389600,10020,10020,10020,10020,0
20230829,161200,199389600,10020,10020,10020,10020,0
20230829,161100,199389600,10020,10020,10020,10020,0
20230829,161000,199389600,10020,10020,10020,10020,0
20230829,160900,199389600,10020,10020,10020,10020,0
20230829,160800,199389600,10020,10020,10020,10020,0
20230829,160700,199389600,10020,10020,10020,10020,0
20230829,160600,199389600,10020,10020,10020,10020,0
20230829,160500,199389600,10020,10020,10020,10020,493
20230829,160400,199389600,10020,10020,10020,10020,0
20230829,160300,199389600,10020,10020,10020,10020,0
20230829,160200,199389600,10020,10020,10020,10020,0
20230829,160100,199389600,10020,10020,10020,10020,0
20230829,160000,199389600,10020,10020,10020,10020,0
20230829,155900,199389600,10020,10020,10020,10020,0
20230829,155800,199389600,10020,10020,10020,10020,0
20230829,155700,199389600,10020,10020,10020,10020,0
20230829,155600,199389600,10020,10020,10020,10020,0
20230829,155500,199389600,10020,10020,10020,10020,0
20230829,155400,199389600,10020,10020,10020,10020,0
20230829,155300,199389600,10020,10020,10020,10020,0
20230829,155200,199389600,10020,10020,10020,10020,0
20230829,155100,199389600,10020,10020,10020,10020,0
20230829,155000,199389600,10020,10020,10020,10020,0
20230829,154900,199389600,10020,10020,10020,10020,0
20230829,154800,199389600,10020,10020,10020,10020,0
20230829,154700,199389600,10020,10020,10020,10020,0
20230829,154600,199389600,10020,10020,10020,10020,0
20230829,154500,199389600,10020,10020,10020,10020,0
20230829,154400,199389600,10020,10020,10020,10020,0
20230829,154300,199389600,10020,10020,10020,10020,0
20230829,154200,199389600,10020,10020,10020,10020,0
20230829,154100,199389600,10020,10020,10020,10020,0
20230829,154000,199389600,10020,10020,10020,10020,0
20230829,153900,199389600,10020,10020,10020,10020,0
20230829,153800,199389600,10020,10020,10020,10020,0
20230829,153700,199389600,10020,10020,10020,10020,0
20230829,153600,199389600,10020,10020,10020,10020,0
20230829,153500,199389600,10020,10020,10020,10020,493
20230829,153400,199389600,10020,10020,10020,10020,0
20230829,153300,199389600,10020,10020,10020,10020,0
20230829,153200,199389600,10020,10020,10020,10020,0
20230829,153100,199389600,10020,10020,10020,10020,0
20230829,153000,199389600,10020,10020,10020,10020,493
20230829,152900,194449740,10000,10000,10000,10000,0
20230829,152800,194449740,10000,10000,10000,10000,0
20230829,152700,194449740,10000,10000,10000,10000,0
20230829,152600,194449740,10000,10000,10000,10000,0
20230829,152500,194449740,10000,10000,10000,10000,0
20230829,152400,194449740,10000,10000,10000,10000,0
20230829,152300,194449740,10000,10000,10000,10000,0
20230829,152200,194449740,10000,10000,10000,10000,0
20230829,152100,194449740,10000,10000,10000,10000,0
20230829,152000,194449740,10000,10000,10000,10000,0
20230829,151900,194449740,10000,10000,10000,10000,46
20230829,151800,193989740,10000,10000,10000,10000,0
20230829,151700,193989740,10000,10000,10000,10000,0
20230829,151600,193989740,10000,10000,10000,10000,7
20230829,151500,193919740,10020,10020,10020,10020,1
20230829,151400,193909720,10010,10010,10010,10010,27
20230829,151300,193639450,9990,9990,9990,9990,0
20230829,151200,193639450,9990,9990,9990,9990,0
20230829,151100,193639450,9990,9990,9990,9990,22
20230829,151000,193419670,10010,10010,10010,10010,0
20230829,150900,193419670,10010,10010,10010,10010,0
20230829,150800,193419670,10010,10010,10010,10010,0
20230829,150700,193419670,10010,10010,10010,10010,1
20230829,150600,193409660,10010,10010,10010,10010,0
20230829,150500,193409660,10010,10010,10010,10010,0
20230829,150400,193409660,10010,10000,10010,10000,183
20230829,150300,191577880,10000,10000,10000,10000,0
20230829,150200,191577880,10000,10000,10000,10000,0
20230829,150100,191577880,10000,10000,10000,10000,400
20230829,150000,187577880,10000,10000,10000,10000,12
20230829,145900,187457880,10000,10000,10000,10000,165
20230829,145800,185807880,10000,10000,10000,10000,0
20230829,145700,185807880,10000,10000,10000,10000,10
20230829,145600,185707880,10000,10000,10000,10000,0
20230829,145500,185707880,10000,10000,10000,10000,0
20230829,145400,185707880,10000,10000,10000,10000,300
20230829,145300,182707880,10010,10010,10010,10010,0
20230829,145200,182707880,10010,10010,10010,10010,0
20230829,145100,182707880,10010,10010,10010,10010,0
20230829,145000,182707880,10010,10010,10010,10010,0
20230829,144900,182707880,10010,10000,10010,10000,390
20230829,144800,178805210,9990,9990,9990,9990,0
20230829,144700,178805210,9990,9990,9990,9990,33
20230829,144600,178475540,9990,9990,9990,9990,0
20230829,144500,178475540,9990,10000,10000,9990,72
20230829,144400,177755550,10000,10000,10000,10000,1
20230829,144300,177745550,9990,9990,9990,9990,0
20230829,144200,177745550,9990,9990,9990,9990,0
20230829,144100,177745550,9990,10000,10000,9990,320
20230829,144000,174545750,9990,9990,9990,9990,82
20230829,143900,173726570,10000,10000,10000,10000,0
20230829,143800,173726570,10000,10000,10000,10000,0
20230829,143700,173726570,10000,10000,10000,10000,200
20230829,143600,171726570,10000,10000,10000,10000,22
20230829,143500,171506570,9990,9990,9990,9990,0
20230829,143400,171506570,9990,9990,9990,9990,0
20230829,143300,171506570,9990,9990,9990,9990,1
20230829,143200,171496580,10000,10000,10000,10000,0
20230829,143100,171496580,10000,10000,10000,10000,0
20230829,143000,171496580,10000,10000,10000,10000,0
20230829,142900,171496580,10000,10000,10000,10000,0
20230829,142800,171496580,10000,10000,10000,10000,0
20230829,142700,171496580,10000,10000,10000,10000,0
20230829,142600,171496580,10000,10000,10000,10000,0
20230829,142500,171496580,10000,10000,10000,10000,5
20230829,142400,171446580,9990,9990,9990,9990,0
20230829,142300,171446580,9990,9990,9990,9990,0
20230829,142200,171446580,9990,9990,9990,9990,0
20230829,142100,171446580,9990,9990,9990,9990,0
20230829,142000,171446580,9990,9990,9990,9990,13
20230829,141900,171316710,10000,10000,10000,10000,0
20230829,141800,171316710,10000,10000,10000,10000,300
20230829,141700,168316710,10000,10000,10000,10000,52
20230829,141600,167796710,10000,10000,10000,10000,0
20230829,141500,167796710,10000,9990,10000,9990,2
20230829,141400,167776720,9990,9990,9990,9990,0
20230829,141300,167776720,9990,9990,9990,9990,0
20230829,141200,167776720,9990,9990,9990,9990,0
20230829,141100,167776720,9990,10000,10000,9990,1203
20230829,141000,155746750,9990,9990,9990,9990,0
20230829,140900,155746750,9990,9990,9990,9990,14
20230829,140800,155606890,10000,10000,10000,10000,415
20230829,140700,151456890,10000,10000,10000,10000,0
20230829,140600,151456890,10000,10000,10000,10000,0
20230829,140500,151456890,10000,10000,10000,10000,0
20230829,140400,151456890,10000,10000,10000,10000,0
20230829,140300,151456890,10000,10000,10000,10000,0
20230829,140200,151456890,10000,10000,10000,10000,0
20230829,140100,151456890,10000,10000,10000,10000,0
20230829,140000,151456890,10000,10000,10000,10000,0
20230829,135900,151456890,10000,10000,10000,10000,0
20230829,135800,151456890,10000,10000,10000,10000,0
20230829,135700,151456890,10000,10000,10000,10000,0
20230829,135600,151456890,10000,10000,10000,10000,0
20230829,135500,151456890,10000,10000,10000,10000,0
20230829,135400,151456890,10000,10000,10000,10000,0
20230829,135300,151456890,10000,10000,10000,10000,234
20230829,135200,149116890,10030,10000,10030,10000,3
20230829,135100,149086860,10010,10000,10010,10000,305
20230829,135000,146035810,10010,10010,10010,10010,704
20230829,134900,138988770,10000,10000,10000,10000,0
20230829,134800,138988770,10000,10000,10000,10000,0
20230829,134700,138988770,10000,10000,10000,10000,0
20230829,134600,138988770,10000,10000,10000,10000,0
20230829,134500,138988770,10000,10000,10000,10000,0
20230829,134400,138988770,10000,10000,10000,10000,0
20230829,134300,138988770,10000,10000,10000,10000,0
20230829,134200,138988770,10000,10000,10000,10000,0
20230829,134100,138988770,10000,10000,10000,10000,1051
20230829,134000,128478770,9980,9980,9980,9980,2
20230829,133900,128458810,10010,10010,10010,10010,0
20230829,133800,128458810,10010,10010,10010,10010,0
20230829,133700,128458810,10010,10010,10010,10010,0
20230829,133600,128458810,10010,10010,10010,10010,0
20230829,133500,128458810,10010,10010,10010,10010,0
20230829,133400,128458810,10010,10010,10010,10010,0
20230829,133300,128458810,10010,10010,10010,10010,0
20230829,133200,128458810,10010,10010,10010,10010,0
20230829,133100,128458810,10010,10010,10010,10010,1
20230829,133000,128448800,9990,9990,9990,9980,32
20230829,132900,128129140,9990,9990,9990,9990,0
20230829,132800,128129140,9990,9990,9990,9990,108
20230829,132700,127050220,9990,9990,9990,9990,0
20230829,132600,127050220,9990,9990,9990,9990,14
20230829,132500,126910360,9990,9990,9990,9990,6
20230829,132400,126850420,9990,9990,9990,9990,0
20230829,132300,126850420,9990,9990,9990,9990,2
20230829,132200,126830440,9990,9990,9990,9990,0
20230829,132100,126830440,9990,9990,9990,9990,24
20230829,132000,126590680,9990,9990,9990,9990,0
20230829,131900,126590680,9990,9990,9990,9990,0
20230829,131800,126590680,9990,9990,9990,9990,0
20230829,131700,126590680,9990,9990,9990,9990,0
20230829,131600,126590680,9990,9990,9990,9990,20
20230829,131500,126390880,10010,10010,10010,10010,0
20230829,131400,126390880,10010,10010,10010,10010,0
20230829,131300,126390880,10010,10010,10010,10010,0
20230829,131200,126390880,10010,10010,10010,10010,0
20230829,131100,126390880,10010,10010,10010,10010,0
20230829,131000,126390880,10010,10010,10010,10010,4
20230829,130900,126350840,10030,10030,10030,10030,0
20230829,130800,126350840,10030,10030,10030,10030,2
20230829,130700,126330780,10030,10000,10030,10000,12
20230829,130600,126210480,10000,10000,10000,10000,0
20230829,130500,126210480,10000,10000,10000,10000,0
20230829,130400,126210480,10000,10000,10000,10000,0
20230829,130300,126210480,10000,10000,10000,10000,2
20230829,130200,126190480,9990,9990,9990,9990,5
20230829,130100,126140530,9990,9990,9990,9990,0
20230829,130000,126140530,9990,9990,9990,9990,1
20230829,125900,126130540,10030,10030,10030,10030,0
20230829,125800,126130540,10030,10030,10030,10030,0
20230829,125700,126130540,10030,10030,10030,10030,0
20230829,125600,126130540,10030,10020,10030,10020,3
20230829,125500,126100460,10020,10010,10020,10010,5
20230829,125400,126050370,10010,10010,10010,10010,4
20230829,125300,126010330,10030,10030,10030,10030,0
20230829,125200,126010330,10030,10030,10030,10030,0
20230829,125100,126010330,10030,10030,10030,10030,1
20230829,125000,126000300,9970,9970,9970,9970,0
20230829,124900,126000300,9970,9970,9970,9970,0
20230829,124800,126000300,9970,9970,9970,9970,0
20230829,124700,126000300,9970,10030,10030,9970,216
20230829,124600,123834770,10030,10030,10030,10030,1
20230829,124500,123824740,10030,10030,10030,10030,0
20230829,124400,123824740,10030,10030,10030,10030,0
20230829,124300,123824740,10030,10030,10030,10030,0
20230829,124200,123824740,10030,10030,10030,10030,0
20230829,124100,123824740,10030,10030,10030,10030,0
20230829,124000,123824740,10030,10020,10030,9960,2384
20230829,123900,99993540,10020,10020,10020,10020,0
20230829,123800,99993540,10020,10020,10020,10020,0
20230829,123700,99993540,10020,10020,10020,10020,20
20230829,123600,99793140,10020,10020,10020,10020,0
20230829,123500,99793140,10020,10020,10020,10020,0
20230829,123400,99793140,10020,10020,10020,10020,0
20230829,123300,99793140,10020,10020,10020,10020,0
20230829,123200,99793140,10020,10020,10020,10020,0
20230829,123100,99793140,10020,10020,10020,10020,0
20230829,123000,99793140,10020,10020,10020,10020,0
20230829,122900,99793140,10020,10020,10020,10020,0
20230829,122800,99793140,10020,10020,10020,10020,0
20230829,122700,99793140,10020,10020,10020,10020,0
20230829,122600,99793140,10020,10020,10020,10020,1
20230829,122500,99783120,10030,10030,10030,10030,0
20230829,122400,99783120,10030,10030,10030,10030,0
20230829,122300,99783120,10030,10030,10030,10030,0
20230829,122200,99783120,10030,10030,10030,10030,0
20230829,122100,99783120,10030,10030,10030,10030,0
20230829,122000,99783120,10030,10030,10030,10030,2
20230829,121900,99763060,10020,10020,10020,10020,0
20230829,121800,99763060,10020,10020,10020,10020,0
20230829,121700,99763060,10020,10020,10020,10020,2
20230829,121600,99743020,10020,10020,10020,10020,0
20230829,121500,99743020,10020,10020,10020,10020,1
20230829,121400,99733000,10010,10010,10010,10010,0
20230829,121300,99733000,10010,10010,10010,10010,0
20230829,121200,99733000,10010,10010,10010,10010,0
20230829,121100,99733000,10010,10010,10010,10010,0
20230829,121000,99733000,10010,10010,10010,10010,0
20230829,120900,99733000,10010,10010,10010,10010,0
20230829,120800,99733000,10010,10010,10010,10010,1
20230829,120700,99722990,10010,10010,10010,10010,0
20230829,120600,99722990,10010,10010,10010,10010,14
20230829,120500,99582850,10010,10010,10010,10010,0
20230829,120400,99582850,10010,10010,10010,10010,0
20230829,120300,99582850,10010,10010,10010,10010,0
20230829,120200,99582850,10010,10010,10010,10010,0
20230829,120100,99582850,10010,10010,10010,10010,0
20230829,120000,99582850,10010,10010,10010,10010,1
20230829,115900,99572840,10030,10030,10030,10030,0
20230829,115800,99572840,10030,10030,10030,10030,20
20230829,115700,99372240,10000,10000,10000,10000,20
20230829,115600,99172240,10000,10000,10000,10000,0
20230829,115500,99172240,10000,10000,10000,10000,3
20230829,115400,99142240,10010,10010,10010,10010,0
20230829,115300,99142240,10010,10010,10010,10010,10
20230829,115200,99042140,10000,10000,10000,10000,0
20230829,115100,99042140,10000,10000,10000,10000,37
20230829,115000,98672140,10010,10010,10010,10010,1
20230829,114900,98662130,10010,10020,10020,10010,48
20230829,114800,98181640,10020,10020,10020,10020,0
20230829,114700,98181640,10020,10020,10020,10020,0
20230829,114600,98181640,10020,10020,10020,10020,0
20230829,114500,98181640,10020,10030,10030,10020,24
20230829,114400,97941060,10020,10020,10020,10020,100
20230829,114300,96939060,10020,10020,10020,10020,6
20230829,114200,96878940,10010,10010,10010,10010,0
20230829,114100,96878940,10010,10010,10010,10010,0
20230829,114000,96878940,10010,10010,10010,10010,0
20230829,113900,96878940,10010,10010,10010,10010,0
20230829,113800,96878940,10010,10010,10010,10010,0
20230829,113700,96878940,10010,10010,10010,10010,0
20230829,113600,96878940,10010,10010,10010,10010,0
20230829,113500,96878940,10010,10010,10010,10010,20
20230829,113400,96678740,10030,10030,10030,10030,1
20230829,113300,96668710,10030,10030,10030,10030,119
20230829,113200,95475140,10010,10010,10010,10010,0
20230829,113100,95475140,10010,10010,10010,10010,0
20230829,113000,95475140,10010,10010,10010,10010,0
20230829,112900,95475140,10010,10030,10030,10010,104
20230829,112800,94434080,10020,10020,10020,10020,0
20230829,112700,94434080,10020,10020,10020,10020,0
20230829,112600,94434080,10020,10020,10020,10020,0
20230829,112500,94434080,10020,10020,10020,10020,0
20230829,112400,94434080,10020,10020,10020,10020,13
20230829,112300,94303820,10030,10030,10030,10030,0
20230829,112200,94303820,10030,10030,10030,10030,0
20230829,112100,94303820,10030,10030,10030,10030,4
20230829,112000,94263700,10000,10000,10000,10000,0
20230829,111900,94263700,10000,10000,10000,10000,7
20230829,111800,94193700,9990,9990,9990,9990,0
20230829,111700,94193700,9990,10010,10010,9990,500
20230829,111600,89194340,10020,10020,10020,10020,0
20230829,111500,89194340,10020,10020,10020,10020,63
20230829,111400,88563080,10020,10020,10020,10020,0
20230829,111300,88563080,10020,10020,10020,10020,434
20230829,111200,84214400,10010,10010,10010,10010,0
20230829,111100,84214400,10010,10010,10010,10010,0
20230829,111000,84214400,10010,10010,10010,10010,500
20230829,110900,79209400,10020,10020,10020,10020,0
20230829,110800,79209400,10020,10020,10020,10020,50
20230829,110700,78708400,10010,10010,10010,10010,0
20230829,110600,78708400,10010,10010,10010,10010,0
20230829,110500,78708400,10010,10010,10010,10010,0
20230829,110400,78708400,10010,10010,10010,10010,0
20230829,110300,78708400,10010,10010,10010,10010,86
20230829,110200,77847540,10010,10010,10010,10010,0
20230829,110100,77847540,10010,10010,10010,10010,20
20230829,110000,77647340,10010,10010,10010,10000,21
20230829,105900,77437140,10010,10010,10010,10010,0
20230829,105800,77437140,10010,10010,10010,10010,14
20230829,105700,77297000,10010,10010,10010,10010,0
20230829,105600,77297000,10010,10010,10010,10010,0
20230829,105500,77297000,10010,10010,10010,10010,17
20230829,105400,77126830,10000,10000,10000,10000,0
20230829,105300,77126830,10000,10000,10000,10000,0
20230829,105200,77126830,10000,10000,10000,10000,50
20230829,105100,76626830,10000,10000,10000,10000,0
20230829,105000,76626830,10000,10000,10000,10000,0
20230829,104900,76626830,10000,10000,10000,10000,30
20230829,104800,76326830,10000,10000,10000,10000,38
20230829,104700,75946830,10000,10000,10000,10000,0
20230829,104600,75946830,10000,10000,10000,10000,0
20230829,104500,75946830,10000,10020,10020,10000,33
20230829,104400,75616190,10030,10020,10030,10020,91
20230829,104300,74703870,10030,10030,10030,10030,50
20230829,104200,74202370,10030,10030,10030,10030,250
20230829,104100,71694870,10020,10020,10020,10020,723
20230829,104000,64450410,10020,10020,10020,10020,595
20230829,103900,58488510,10000,10020,10020,10000,41
20230829,103800,58078490,10020,10020,10020,10020,0
20230829,103700,58078490,10020,10010,10020,10000,78
20230829,103600,57298370,10000,10000,10000,10000,0
20230829,103500,57298370,10000,10000,10000,10000,0
20230829,103400,57298370,10000,10000,10000,10000,0
20230829,103300,57298370,10000,10000,10000,10000,0
20230829,103200,57298370,10000,10000,10000,10000,0
20230829,103100,57298370,10000,10000,10000,10000,0
20230829,103000,57298370,10000,10000,10000,10000,0
20230829,102900,57298370,10000,10000,10000,10000,0
20230829,102800,57298370,10000,10000,10000,10000,0
20230829,102700,57298370,10000,10000,10000,10000,0
20230829,102600,57298370,10000,10000,10000,10000,0
20230829,102500,57298370,10000,10000,10000,10000,0
20230829,102400,57298370,10000,10000,10000,10000,12
20230829,102300,57178370,10000,10000,10000,10000,20
20230829,102200,56978370,10000,10000,10000,10000,52
20230829,102100,56458370,10020,10020,10020,10020,0
20230829,102000,56458370,10020,10020,10020,10020,0
20230829,101900,56458370,10020,10020,10020,10020,0
20230829,101800,56458370,10020,10020,10020,10020,20
20230829,101700,56257970,10020,10020,10020,10020,0
20230829,101600,56257970,10020,10020,10020,10020,0
20230829,101500,56257970,10020,10020,10020,10020,20
20230829,101400,56057570,10020,10020,10020,10020,0
20230829,101300,56057570,10020,10020,10020,10020,10
20230829,101200,55957370,10000,10000,10000,10000,150
20230829,101100,54457370,10000,10000,10000,10000,20
20230829,101000,54257370,10010,10010,10010,10010,11
20230829,100900,54147260,10020,10020,10020,10020,0
20230829,100800,54147260,10020,10020,10020,10020,0
20230829,100700,54147260,10020,10020,10020,10020,0
20230829,100600,54147260,10020,10020,10020,10020,0
20230829,100500,54147260,10020,10030,10030,10020,277
20230829,100400,51371620,10030,10030,10030,10030,6
20230829,100300,51311440,10030,10030,10030,10030,0
20230829,100200,51311440,10030,10030,10030,10030,250
20230829,100100,48803940,10040,10040,10040,10040,0
20230829,100000,48803940,10040,10030,10040,10030,11
20230829,095900,48693600,10030,10030,10030,10030,615
20230829,095800,42525150,10020,10020,10020,10020,0
20230829,095700,42525150,10020,10020,10020,10020,54
20230829,095600,41984070,10020,10020,10020,10020,0
20230829,095500,41984070,10020,10020,10020,10020,0
20230829,095400,41984070,10020,10020,10020,10020,0
20230829,095300,41984070,10020,10020,10020,10020,101
20230829,095200,40972050,10030,10030,10030,10030,0
20230829,095100,40972050,10030,10030,10030,10030,0
20230829,095000,40972050,10030,10030,10030,10030,1
20230829,094900,40962020,10000,10000,10000,10000,0
20230829,094800,40962020,10000,10000,10000,10000,0
20230829,094700,40962020,10000,10010,10010,10000,135
20230829,094600,39611670,10010,10010,10010,10010,0
20230829,094500,39611670,10010,10030,10030,10010,17
20230829,094400,39441180,10030,10030,10030,10030,37
20230829,094300,39070070,10030,10030,10030,10030,0
20230829,094200,39070070,10030,10020,10030,10020,102
20230829,094100,38047030,10020,10020,10020,10020,0
20230829,094000,38047030,10020,10020,10020,10020,388
20230829,093900,34159270,10020,10020,10020,10020,0
20230829,093800,34159270,10020,10020,10020,10020,0
20230829,093700,34159270,10020,10020,10020,10020,4
20230829,093600,34119190,10020,10020,10020,10020,2
20230829,093500,34099150,10000,10000,10000,10000,0
20230829,093400,34099150,10000,10000,10000,10000,0
20230829,093300,34099150,10000,10000,10000,10000,0
20230829,093200,34099150,10000,10000,10000,10000,3
20230829,093100,34069150,10000,10000,10000,10000,550
20230829,093000,28569150,10000,10010,10010,10000,25
20230829,092900,28318920,10020,10020,10020,10020,6
20230829,092800,28258800,10020,10010,10020,10010,119
20230829,092700,27067060,10000,10000,10000,10000,0
20230829,092600,27067060,10000,10000,10000,10000,50
20230829,092500,26567060,10000,10000,10000,10000,0
20230829,092400,26567060,10000,10000,10000,10000,0
20230829,092300,26567060,10000,10000,10000,10000,0
20230829,092200,26567060,10000,10000,10000,10000,0
20230829,092100,26567060,10000,10000,10000,10000,0
20230829,092000,26567060,10000,10000,10000,10000,0
20230829,091900,26567060,10000,10000,10000,10000,0
20230829,091800,26567060,10000,10000,10000,10000,0
20230829,091700,26567060,10000,10000,10000,10000,20
20230829,091600,26367060,10000,10000,10000,10000,198
20230829,091500,24387060,9990,9980,9990,9980,2
20230829,091400,24367090,9980,9980,9980,9980,1
20230829,091300,24357110,9970,9980,9980,9970,25
20230829,091200,24107850,9960,9960,9960,9960,0
20230829,091100,24107850,9960,10000,10000,9960,21
20230829,091000,23898290,10000,10000,10000,10000,20
20230829,090900,23698290,10000,10000,10000,10000,0
20230829,090800,23698290,10000,9980,10000,9980,100
20230829,090700,22699170,9980,9960,9980,9960,100
20230829,090600,21701830,9960,9960,9960,9960,10
20230829,090500,21602230,9930,9920,9930,9920,341
20230829,090400,18216650,9930,9940,9940,9930,640
20230829,090300,11861300,9940,9940,9940,9940,50
20230829,090200,11364300,9950,9960,9960,9950,150
20230829,090100,9871180,9960,9960,9960,9960,249
20230829,090000,7391140,9960,9960,9970,9960,742