KissMeData/002100/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183600,204847460,9990,9990,9990,9990,571
20230830,183500,204847460,9990,9990,9990,9990,0
20230830,183400,204847460,9990,9990,9990,9990,0
20230830,183300,204847460,9990,9990,9990,9990,0
20230830,183200,204847460,9990,9990,9990,9990,0
20230830,183100,204847460,9990,9990,9990,9990,0
20230830,183000,204847460,9990,9990,9990,9990,0
20230830,182900,204847460,9990,9990,9990,9990,0
20230830,182800,204847460,9990,9990,9990,9990,0
20230830,182700,204847460,9990,9990,9990,9990,0
20230830,182600,204847460,9990,9990,9990,9990,0
20230830,182500,204847460,9990,9990,9990,9990,0
20230830,182400,204847460,9990,9990,9990,9990,0
20230830,182300,204847460,9990,9990,9990,9990,0
20230830,182200,204847460,9990,9990,9990,9990,0
20230830,182100,204847460,9990,9990,9990,9990,0
20230830,182000,204847460,9990,9990,9990,9990,0
20230830,181900,204847460,9990,9990,9990,9990,0
20230830,181800,204847460,9990,9990,9990,9990,0
20230830,181700,204847460,9990,9990,9990,9990,0
20230830,181600,204847460,9990,9990,9990,9990,0
20230830,181500,204847460,9990,9990,9990,9990,0
20230830,181400,204847460,9990,9990,9990,9990,0
20230830,181300,204847460,9990,9990,9990,9990,0
20230830,181200,204847460,9990,9990,9990,9990,0
20230830,181100,204847460,9990,9990,9990,9990,0
20230830,181000,204847460,9990,9990,9990,9990,0
20230830,180900,204847460,9990,9990,9990,9990,0
20230830,180800,204847460,9990,9990,9990,9990,0
20230830,180700,204847460,9990,9990,9990,9990,0
20230830,180600,204847460,9990,9990,9990,9990,571
20230830,180500,204847460,9990,9990,9990,9990,0
20230830,180400,204847460,9990,9990,9990,9990,0
20230830,180300,204847460,9990,9990,9990,9990,0
20230830,180200,204847460,9990,9990,9990,9990,0
20230830,180100,204847460,9990,9990,9990,9990,0
20230830,180000,204847460,9990,9990,9990,9990,0
20230830,175900,204847460,9990,9990,9990,9990,0
20230830,175800,204847460,9990,9990,9990,9990,0
20230830,175700,204847460,9990,9990,9990,9990,0
20230830,175600,204847460,9990,9990,9990,9990,0
20230830,175500,204847460,9990,9990,9990,9990,0
20230830,175400,204847460,9990,9990,9990,9990,0
20230830,175300,204847460,9990,9990,9990,9990,0
20230830,175200,204847460,9990,9990,9990,9990,0
20230830,175100,204847460,9990,9990,9990,9990,0
20230830,175000,204847460,9990,9990,9990,9990,0
20230830,174900,204847460,9990,9990,9990,9990,0
20230830,174800,204847460,9990,9990,9990,9990,0
20230830,174700,204847460,9990,9990,9990,9990,0
20230830,174600,204847460,9990,9990,9990,9990,0
20230830,174500,204847460,9990,9990,9990,9990,0
20230830,174400,204847460,9990,9990,9990,9990,0
20230830,174300,204847460,9990,9990,9990,9990,0
20230830,174200,204847460,9990,9990,9990,9990,0
20230830,174100,204847460,9990,9990,9990,9990,0
20230830,174000,204847460,9990,9990,9990,9990,0
20230830,173900,204847460,9990,9990,9990,9990,0
20230830,173800,204847460,9990,9990,9990,9990,0
20230830,173700,204847460,9990,9990,9990,9990,0
20230830,173600,204847460,9990,9990,9990,9990,571
20230830,173500,204847460,9990,9990,9990,9990,0
20230830,173400,204847460,9990,9990,9990,9990,0
20230830,173300,204847460,9990,9990,9990,9990,0
20230830,173200,204847460,9990,9990,9990,9990,0
20230830,173100,204847460,9990,9990,9990,9990,0
20230830,173000,204847460,9990,9990,9990,9990,0
20230830,172900,204847460,9990,9990,9990,9990,0
20230830,172800,204847460,9990,9990,9990,9990,0
20230830,172700,204847460,9990,9990,9990,9990,0
20230830,172600,204847460,9990,9990,9990,9990,0
20230830,172500,204847460,9990,9990,9990,9990,0
20230830,172400,204847460,9990,9990,9990,9990,0
20230830,172300,204847460,9990,9990,9990,9990,0
20230830,172200,204847460,9990,9990,9990,9990,0
20230830,172100,204847460,9990,9990,9990,9990,0
20230830,172000,204847460,9990,9990,9990,9990,0
20230830,171900,204847460,9990,9990,9990,9990,0
20230830,171800,204847460,9990,9990,9990,9990,0
20230830,171700,204847460,9990,9990,9990,9990,0
20230830,171600,204847460,9990,9990,9990,9990,0
20230830,171500,204847460,9990,9990,9990,9990,0
20230830,171400,204847460,9990,9990,9990,9990,0
20230830,171300,204847460,9990,9990,9990,9990,0
20230830,171200,204847460,9990,9990,9990,9990,0
20230830,171100,204847460,9990,9990,9990,9990,0
20230830,171000,204847460,9990,9990,9990,9990,0
20230830,170900,204847460,9990,9990,9990,9990,0
20230830,170800,204847460,9990,9990,9990,9990,0
20230830,170700,204847460,9990,9990,9990,9990,0
20230830,170600,204847460,9990,9990,9990,9990,571
20230830,170500,204847460,9990,9990,9990,9990,0
20230830,170400,204847460,9990,9990,9990,9990,0
20230830,170300,204847460,9990,9990,9990,9990,0
20230830,170200,204847460,9990,9990,9990,9990,0
20230830,170100,204847460,9990,9990,9990,9990,0
20230830,170000,204847460,9990,9990,9990,9990,0
20230830,165900,204847460,9990,9990,9990,9990,0
20230830,165800,204847460,9990,9990,9990,9990,0
20230830,165700,204847460,9990,9990,9990,9990,0
20230830,165600,204847460,9990,9990,9990,9990,0
20230830,165500,204847460,9990,9990,9990,9990,0
20230830,165400,204847460,9990,9990,9990,9990,0
20230830,165300,204847460,9990,9990,9990,9990,0
20230830,165200,204847460,9990,9990,9990,9990,0
20230830,165100,204847460,9990,9990,9990,9990,0
20230830,165000,204847460,9990,9990,9990,9990,0
20230830,164900,204847460,9990,9990,9990,9990,0
20230830,164800,204847460,9990,9990,9990,9990,0
20230830,164700,204847460,9990,9990,9990,9990,0
20230830,164600,204847460,9990,9990,9990,9990,0
20230830,164500,204847460,9990,9990,9990,9990,0
20230830,164400,204847460,9990,9990,9990,9990,0
20230830,164300,204847460,9990,9990,9990,9990,0
20230830,164200,204847460,9990,9990,9990,9990,0
20230830,164100,204847460,9990,9990,9990,9990,0
20230830,164000,204847460,9990,9990,9990,9990,0
20230830,163900,204847460,9990,9990,9990,9990,0
20230830,163800,204847460,9990,9990,9990,9990,0
20230830,163700,204847460,9990,9990,9990,9990,0
20230830,163600,204847460,9990,9990,9990,9990,571
20230830,163500,204847460,9990,9990,9990,9990,0
20230830,163400,204847460,9990,9990,9990,9990,0
20230830,163300,204847460,9990,9990,9990,9990,0
20230830,163200,204847460,9990,9990,9990,9990,0
20230830,163100,204847460,9990,9990,9990,9990,0
20230830,163000,204847460,9990,9990,9990,9990,0
20230830,162900,204847460,9990,9990,9990,9990,0
20230830,162800,204847460,9990,9990,9990,9990,0
20230830,162700,204847460,9990,9990,9990,9990,0
20230830,162600,204847460,9990,9990,9990,9990,0
20230830,162500,204847460,9990,9990,9990,9990,0
20230830,162400,204847460,9990,9990,9990,9990,0
20230830,162300,204847460,9990,9990,9990,9990,0
20230830,162200,204847460,9990,9990,9990,9990,0
20230830,162100,204847460,9990,9990,9990,9990,0
20230830,162000,204847460,9990,9990,9990,9990,0
20230830,161900,204847460,9990,9990,9990,9990,0
20230830,161800,204847460,9990,9990,9990,9990,0
20230830,161700,204847460,9990,9990,9990,9990,0
20230830,161600,204847460,9990,9990,9990,9990,0
20230830,161500,204847460,9990,9990,9990,9990,0
20230830,161400,204847460,9990,9990,9990,9990,0
20230830,161300,204847460,9990,9990,9990,9990,0
20230830,161200,204847460,9990,9990,9990,9990,0
20230830,161100,204847460,9990,9990,9990,9990,0
20230830,161000,204847460,9990,9990,9990,9990,0
20230830,160900,204847460,9990,9990,9990,9990,0
20230830,160800,204847460,9990,9990,9990,9990,0
20230830,160700,204847460,9990,9990,9990,9990,0
20230830,160600,204847460,9990,9990,9990,9990,571
20230830,160500,204847460,9990,9990,9990,9990,0
20230830,160400,204847460,9990,9990,9990,9990,0
20230830,160300,204847460,9990,9990,9990,9990,0
20230830,160200,204847460,9990,9990,9990,9990,0
20230830,160100,204847460,9990,9990,9990,9990,0
20230830,160000,204847460,9990,9990,9990,9990,0
20230830,155900,204847460,9990,9990,9990,9990,0
20230830,155800,204847460,9990,9990,9990,9990,0
20230830,155700,204847460,9990,9990,9990,9990,0
20230830,155600,204847460,9990,9990,9990,9990,0
20230830,155500,204847460,9990,9990,9990,9990,0
20230830,155400,204847460,9990,9990,9990,9990,0
20230830,155300,204847460,9990,9990,9990,9990,0
20230830,155200,204847460,9990,9990,9990,9990,0
20230830,155100,204847460,9990,9990,9990,9990,0
20230830,155000,204847460,9990,9990,9990,9990,0
20230830,154900,204847460,9990,9990,9990,9990,0
20230830,154800,204847460,9990,9990,9990,9990,0
20230830,154700,204847460,9990,9990,9990,9990,0
20230830,154600,204847460,9990,9990,9990,9990,0
20230830,154500,204847460,9990,9990,9990,9990,0
20230830,154400,204847460,9990,9990,9990,9990,0
20230830,154300,204847460,9990,9990,9990,9990,0
20230830,154200,204847460,9990,9990,9990,9990,0
20230830,154100,204847460,9990,9990,9990,9990,0
20230830,154000,204847460,9990,9990,9990,9990,0
20230830,153900,204847460,9990,9990,9990,9990,0
20230830,153800,204847460,9990,9990,9990,9990,0
20230830,153700,204847460,9990,9990,9990,9990,0
20230830,153600,204847460,9990,9990,9990,9990,571
20230830,153500,204847460,9990,9990,9990,9990,0
20230830,153400,204847460,9990,9990,9990,9990,0
20230830,153300,204847460,9990,9990,9990,9990,0
20230830,153200,204847460,9990,9990,9990,9990,0
20230830,153100,204847460,9990,9990,9990,9990,0
20230830,153000,204847460,9990,9990,9990,9990,571
20230830,152900,199143170,10000,10000,10000,10000,0
20230830,152800,199143170,10000,10000,10000,10000,0
20230830,152700,199143170,10000,10000,10000,10000,0
20230830,152600,199143170,10000,10000,10000,10000,0
20230830,152500,199143170,10000,10000,10000,10000,0
20230830,152400,199143170,10000,10000,10000,10000,0
20230830,152300,199143170,10000,10000,10000,10000,0
20230830,152200,199143170,10000,10000,10000,10000,0
20230830,152100,199143170,10000,10000,10000,10000,0
20230830,152000,199143170,10000,10000,10000,10000,0
20230830,151900,199143170,10000,9990,10000,9990,501
20230830,151800,194135970,9990,9990,9990,9990,0
20230830,151700,194135970,9990,9990,9990,9990,20
20230830,151600,193936170,9990,9980,9990,9980,144
20230830,151500,192497850,9980,9980,9980,9980,0
20230830,151400,192497850,9980,9980,9980,9980,0
20230830,151300,192497850,9980,9980,9980,9980,94
20230830,151200,191559730,9980,9980,9980,9980,11
20230830,151100,191449950,9980,9980,9980,9980,0
20230830,151000,191449950,9980,9980,9980,9980,41
20230830,150900,191040770,9980,9980,9980,9980,395
20230830,150800,187098670,9980,9980,9980,9980,0
20230830,150700,187098670,9980,9980,9980,9980,0
20230830,150600,187098670,9980,9980,9980,9980,62
20230830,150500,186479910,10000,10000,10000,10000,0
20230830,150400,186479910,10000,10000,10000,10000,1
20230830,150300,186469910,9980,9980,9980,9980,0
20230830,150200,186469910,9980,9980,9980,9980,409
20230830,150100,182388090,9980,9980,9980,9980,11
20230830,150000,182278310,9980,9980,9980,9980,448
20230830,145900,177807270,9980,9980,9980,9980,7
20230830,145800,177737410,9980,9980,9980,9980,0
20230830,145700,177737410,9980,9980,9980,9980,0
20230830,145600,177737410,9980,9980,9980,9980,7
20230830,145500,177667550,9980,9980,9980,9980,1020
20230830,145400,167487950,9980,9980,9980,9980,10
20230830,145300,167388150,9980,9980,9980,9980,0
20230830,145200,167388150,9980,9990,9990,9980,1309
20230830,145100,154311530,10000,10000,10000,10000,0
20230830,145000,154311530,10000,10000,10000,10000,0
20230830,144900,154311530,10000,10000,10000,10000,1
20230830,144800,154301530,10000,10000,10000,10000,0
20230830,144700,154301530,10000,10000,10000,10000,0
20230830,144600,154301530,10000,10000,10000,10000,169
20230830,144500,152611530,10000,10000,10000,10000,0
20230830,144400,152611530,10000,10000,10000,10000,0
20230830,144300,152611530,10000,10000,10000,10000,0
20230830,144200,152611530,10000,10000,10000,10000,55
20230830,144100,152061530,9990,9990,9990,9990,12
20230830,144000,151941650,9990,9990,9990,9990,0
20230830,143900,151941650,9990,9990,9990,9990,30
20230830,143800,151641950,9990,9990,9990,9990,0
20230830,143700,151641950,9990,9990,9990,9990,0
20230830,143600,151641950,9990,9990,9990,9990,0
20230830,143500,151641950,9990,9990,9990,9990,0
20230830,143400,151641950,9990,9990,9990,9990,0
20230830,143300,151641950,9990,10000,10000,9990,371
20230830,143200,147933910,10020,10020,10020,10020,0
20230830,143100,147933910,10020,10020,10020,10020,0
20230830,143000,147933910,10020,10010,10020,10010,2
20230830,142900,147913880,10000,10000,10000,10000,0
20230830,142800,147913880,10000,10000,10000,10000,0
20230830,142700,147913880,10000,10000,10000,10000,0
20230830,142600,147913880,10000,10000,10000,10000,0
20230830,142500,147913880,10000,10000,10000,10000,0
20230830,142400,147913880,10000,10000,10000,10000,0
20230830,142300,147913880,10000,10000,10000,10000,10
20230830,142200,147813880,10010,10010,10010,10010,1
20230830,142100,147803870,10020,10020,10020,10020,0
20230830,142000,147803870,10020,10020,10020,10020,0
20230830,141900,147803870,10020,10020,10020,10020,0
20230830,141800,147803870,10020,10020,10020,10020,0
20230830,141700,147803870,10020,10020,10020,10020,0
20230830,141600,147803870,10020,10020,10020,10020,0
20230830,141500,147803870,10020,10020,10020,10020,0
20230830,141400,147803870,10020,10020,10020,10020,0
20230830,141300,147803870,10020,10020,10020,10020,0
20230830,141200,147803870,10020,10020,10020,10020,0
20230830,141100,147803870,10020,10020,10020,10020,100
20230830,141000,146801870,10020,10020,10020,10020,299
20230830,140900,143805890,10010,10010,10010,10010,0
20230830,140800,143805890,10010,10010,10010,10010,100
20230830,140700,142804890,10010,10010,10010,10010,0
20230830,140600,142804890,10010,10020,10020,10010,503
20230830,140500,137769820,10020,10020,10020,10020,0
20230830,140400,137769820,10020,10020,10020,10020,0
20230830,140300,137769820,10020,10020,10020,10020,0
20230830,140200,137769820,10020,10020,10020,10020,0
20230830,140100,137769820,10020,10020,10020,10020,0
20230830,140000,137769820,10020,10020,10020,10020,0
20230830,135900,137769820,10020,10020,10020,10020,0
20230830,135800,137769820,10020,10020,10020,10020,0
20230830,135700,137769820,10020,10020,10020,10020,50
20230830,135600,137268820,10020,10020,10020,10020,0
20230830,135500,137268820,10020,10020,10020,10020,0
20230830,135400,137268820,10020,10020,10020,10020,0
20230830,135300,137268820,10020,10020,10020,10020,0
20230830,135200,137268820,10020,10020,10020,10020,0
20230830,135100,137268820,10020,10020,10020,10020,0
20230830,135000,137268820,10020,10020,10020,10020,0
20230830,134900,137268820,10020,10020,10020,10020,0
20230830,134800,137268820,10020,10020,10020,10020,2
20230830,134700,137248780,10000,10000,10000,10000,0
20230830,134600,137248780,10000,10000,10000,10000,45
20230830,134500,136798780,10030,10030,10030,10030,0
20230830,134400,136798780,10030,10030,10030,10030,0
20230830,134300,136798780,10030,10030,10030,10030,0
20230830,134200,136798780,10030,10030,10030,10030,0
20230830,134100,136798780,10030,10030,10030,10030,1
20230830,134000,136788750,10020,10020,10020,10020,830
20230830,133900,128472150,9990,9990,9990,9990,0
20230830,133800,128472150,9990,9990,9990,9990,40
20230830,133700,128072550,10000,10000,10000,10000,64
20230830,133600,127432550,10000,10000,10000,10000,0
20230830,133500,127432550,10000,10000,10000,10000,99
20230830,133400,126442550,10020,10020,10020,10020,0
20230830,133300,126442550,10020,10020,10020,10020,0
20230830,133200,126442550,10020,10020,10020,10020,1
20230830,133100,126432530,10020,10020,10020,10020,0
20230830,133000,126432530,10020,10020,10020,10020,0
20230830,132900,126432530,10020,10020,10020,10020,0
20230830,132800,126432530,10020,10020,10020,10020,2
20230830,132700,126412490,10020,10020,10020,10020,0
20230830,132600,126412490,10020,10020,10020,10020,0
20230830,132500,126412490,10020,10010,10020,10010,90
20230830,132400,125511190,10000,10000,10000,10000,0
20230830,132300,125511190,10000,10000,10000,10000,0
20230830,132200,125511190,10000,10000,10000,10000,100
20230830,132100,124511190,10000,10000,10000,10000,0
20230830,132000,124511190,10000,10000,10000,10000,0
20230830,131900,124511190,10000,10000,10000,10000,0
20230830,131800,124511190,10000,10000,10000,10000,0
20230830,131700,124511190,10000,10000,10000,10000,0
20230830,131600,124511190,10000,10000,10000,10000,100
20230830,131500,123511190,10000,10000,10000,10000,0
20230830,131400,123511190,10000,10000,10000,10000,65
20230830,131300,122861190,10010,10010,10010,10010,0
20230830,131200,122861190,10010,10010,10010,10010,0
20230830,131100,122861190,10010,10010,10010,10010,0
20230830,131000,122861190,10010,10010,10010,10010,1
20230830,130900,122851180,10010,10010,10010,10010,2
20230830,130800,122831160,10000,10000,10000,10000,0
20230830,130700,122831160,10000,10000,10000,10000,229
20230830,130600,120541160,10000,10000,10000,10000,0
20230830,130500,120541160,10000,10000,10000,10000,128
20230830,130400,119261160,10010,10010,10010,10010,50
20230830,130300,118760660,10010,10010,10010,10010,0
20230830,130200,118760660,10010,10010,10010,10010,1
20230830,130100,118750650,10000,10000,10000,10000,30
20230830,130000,118450650,10000,10000,10000,10000,0
20230830,125900,118450650,10000,10000,10000,10000,0
20230830,125800,118450650,10000,10000,10000,10000,0
20230830,125700,118450650,10000,10000,10000,10000,12
20230830,125600,118330650,10010,10010,10010,10010,0
20230830,125500,118330650,10010,10010,10010,10010,0
20230830,125400,118330650,10010,10010,10010,10010,0
20230830,125300,118330650,10010,10010,10010,10010,0
20230830,125200,118330650,10010,10010,10010,10010,0
20230830,125100,118330650,10010,10010,10010,10010,0
20230830,125000,118330650,10010,10010,10010,10010,0
20230830,124900,118330650,10010,10010,10010,10010,0
20230830,124800,118330650,10010,10010,10010,10010,0
20230830,124700,118330650,10010,10010,10010,10010,0
20230830,124600,118330650,10010,10010,10010,10010,0
20230830,124500,118330650,10010,10010,10010,10010,0
20230830,124400,118330650,10010,10010,10010,10010,5
20230830,124300,118280600,10000,10000,10000,10000,100
20230830,124200,117280600,10000,10000,10000,10000,47
20230830,124100,116810600,10000,10000,10000,10000,0
20230830,124000,116810600,10000,10000,10000,10000,0
20230830,123900,116810600,10000,10000,10000,10000,0
20230830,123800,116810600,10000,10000,10000,10000,5
20230830,123700,116760600,10010,10010,10010,10010,0
20230830,123600,116760600,10010,10010,10010,10010,0
20230830,123500,116760600,10010,10010,10010,10010,0
20230830,123400,116760600,10010,10010,10010,10010,0
20230830,123300,116760600,10010,10010,10010,10010,0
20230830,123200,116760600,10010,10010,10010,10010,0
20230830,123100,116760600,10010,10010,10010,10010,0
20230830,123000,116760600,10010,10010,10010,10010,2
20230830,122900,116740580,10010,10010,10010,10010,0
20230830,122800,116740580,10010,10010,10010,10010,0
20230830,122700,116740580,10010,10010,10010,10010,0
20230830,122600,116740580,10010,10010,10010,10010,0
20230830,122500,116740580,10010,10010,10010,10010,0
20230830,122400,116740580,10010,10010,10010,10010,0
20230830,122300,116740580,10010,10010,10010,10010,0
20230830,122200,116740580,10010,10010,10010,10010,0
20230830,122100,116740580,10010,10010,10010,10010,3
20230830,122000,116710550,10020,10020,10020,10020,0
20230830,121900,116710550,10020,10020,10020,10020,0
20230830,121800,116710550,10020,10020,10020,10020,0
20230830,121700,116710550,10020,10020,10020,10020,1
20230830,121600,116700530,10020,10020,10020,10020,3
20230830,121500,116670470,10000,10000,10000,10000,33
20230830,121400,116340470,10010,10010,10010,10010,16
20230830,121300,116180310,10010,10010,10010,10010,0
20230830,121200,116180310,10010,10010,10010,10010,0
20230830,121100,116180310,10010,10010,10010,10010,4
20230830,121000,116140270,10010,10010,10010,10010,1
20230830,120900,116130260,10010,10010,10010,10010,0
20230830,120800,116130260,10010,10010,10010,10010,1
20230830,120700,116120250,10020,10020,10020,10020,0
20230830,120600,116120250,10020,10020,10020,10020,0
20230830,120500,116120250,10020,10020,10020,10020,0
20230830,120400,116120250,10020,10020,10020,10020,100
20230830,120300,115118250,10020,10020,10020,10020,0
20230830,120200,115118250,10020,10020,10020,10020,1
20230830,120100,115108230,10020,10020,10020,10020,0
20230830,120000,115108230,10020,10020,10020,10020,0
20230830,115900,115108230,10020,10020,10020,10020,0
20230830,115800,115108230,10020,10020,10020,10020,0
20230830,115700,115108230,10020,10020,10020,10020,5
20230830,115600,115058130,10020,10020,10020,10020,5
20230830,115500,115008030,10000,10000,10000,10000,1
20230830,115400,114998030,10020,10020,10020,10020,4
20230830,115300,114957950,10000,10000,10000,10000,0
20230830,115200,114957950,10000,10000,10000,10000,0
20230830,115100,114957950,10000,10000,10000,10000,7
20230830,115000,114887950,10020,10020,10020,10020,0
20230830,114900,114887950,10020,10020,10020,10020,237
20230830,114800,112513210,10020,10020,10020,10020,451
20230830,114700,107994190,10020,10020,10020,10020,0
20230830,114600,107994190,10020,10020,10020,10020,0
20230830,114500,107994190,10020,10020,10020,10020,50
20230830,114400,107493190,10010,10010,10010,10010,0
20230830,114300,107493190,10010,10010,10010,10010,0
20230830,114200,107493190,10010,10010,10010,10010,64
20230830,114100,106852550,10010,10010,10010,10010,0
20230830,114000,106852550,10010,10010,10010,10010,0
20230830,113900,106852550,10010,10010,10010,10010,0
20230830,113800,106852550,10010,10010,10010,10010,1
20230830,113700,106842540,10010,10010,10010,10010,0
20230830,113600,106842540,10010,10010,10010,10010,0
20230830,113500,106842540,10010,10010,10010,10010,0
20230830,113400,106842540,10010,10010,10010,10010,0
20230830,113300,106842540,10010,10010,10010,10010,0
20230830,113200,106842540,10010,10010,10010,10010,5
20230830,113100,106792490,10010,10010,10010,10010,3
20230830,113000,106762460,10010,10010,10010,10010,1
20230830,112900,106752450,10010,10010,10010,10010,2
20230830,112800,106732430,10000,10000,10000,10000,0
20230830,112700,106732430,10000,10000,10000,10000,0
20230830,112600,106732430,10000,10000,10000,10000,0
20230830,112500,106732430,10000,10000,10000,10000,0
20230830,112400,106732430,10000,10000,10000,10000,0
20230830,112300,106732430,10000,10000,10000,10000,0
20230830,112200,106732430,10000,10000,10000,10000,0
20230830,112100,106732430,10000,10000,10000,10000,0
20230830,112000,106732430,10000,10000,10000,10000,0
20230830,111900,106732430,10000,10000,10000,10000,0
20230830,111800,106732430,10000,10000,10000,10000,79
20230830,111700,105942430,9990,9990,9990,9990,16
20230830,111600,105782590,10000,10000,10000,10000,1
20230830,111500,105772590,10000,10000,10000,10000,1
20230830,111400,105762590,10000,10000,10000,10000,0
20230830,111300,105762590,10000,10000,10000,10000,0
20230830,111200,105762590,10000,10000,10000,10000,0
20230830,111100,105762590,10000,10000,10000,10000,0
20230830,111000,105762590,10000,10000,10000,10000,158
20230830,110900,104182590,10000,10000,10000,10000,0
20230830,110800,104182590,10000,10000,10000,10000,0
20230830,110700,104182590,10000,10000,10000,10000,0
20230830,110600,104182590,10000,10000,10000,10000,3
20230830,110500,104152590,10000,10000,10000,10000,501
20230830,110400,99142590,10000,10000,10000,10000,28
20230830,110300,98862590,10000,10000,10000,10000,0
20230830,110200,98862590,10000,10000,10000,10000,2
20230830,110100,98842590,10000,10000,10000,10000,1
20230830,110000,98832590,10000,10000,10000,10000,0
20230830,105900,98832590,10000,10000,10000,10000,196
20230830,105800,96872590,10000,10000,10000,10000,0
20230830,105700,96872590,10000,10000,10000,10000,0
20230830,105600,96872590,10000,10000,10000,10000,40
20230830,105500,96472590,10000,10000,10000,10000,0
20230830,105400,96472590,10000,10000,10000,10000,0
20230830,105300,96472590,10000,10000,10000,10000,0
20230830,105200,96472590,10000,10000,10000,10000,108
20230830,105100,95392590,10000,10000,10000,10000,166
20230830,105000,93732590,10000,10020,10020,10000,1151
20230830,104900,82216200,10020,10020,10020,10020,0
20230830,104800,82216200,10020,10020,10020,10020,0
20230830,104700,82216200,10020,10020,10020,10020,0
20230830,104600,82216200,10020,10020,10020,10020,0
20230830,104500,82216200,10020,10020,10020,10020,0
20230830,104400,82216200,10020,10020,10020,10020,0
20230830,104300,82216200,10020,10020,10020,10020,0
20230830,104200,82216200,10020,10020,10020,10020,35
20230830,104100,81865500,10020,10020,10020,10020,15
20230830,104000,81715200,10020,10020,10020,10020,167
20230830,103900,80041860,10020,10020,10020,10020,0
20230830,103800,80041860,10020,10020,10020,10020,0
20230830,103700,80041860,10020,10020,10020,10020,0
20230830,103600,80041860,10020,10030,10030,10020,45
20230830,103500,79590760,10020,10020,10020,10020,0
20230830,103400,79590760,10020,10020,10020,10020,0
20230830,103300,79590760,10020,10020,10020,10020,0
20230830,103200,79590760,10020,10020,10020,10020,3
20230830,103100,79560700,10020,10020,10020,10020,0
20230830,103000,79560700,10020,10020,10020,10020,0
20230830,102900,79560700,10020,10020,10020,10020,0
20230830,102800,79560700,10020,10020,10020,10020,0
20230830,102700,79560700,10020,10020,10020,10020,0
20230830,102600,79560700,10020,10020,10020,10020,0
20230830,102500,79560700,10020,10020,10020,10020,0
20230830,102400,79560700,10020,10020,10020,10020,28
20230830,102300,79280140,10020,10020,10020,10020,0
20230830,102200,79280140,10020,10020,10020,10020,93
20230830,102100,78348280,10020,10020,10020,10020,0
20230830,102000,78348280,10020,10020,10020,10020,1
20230830,101900,78338260,10020,10020,10020,10020,0
20230830,101800,78338260,10020,10020,10020,10020,0
20230830,101700,78338260,10020,10020,10020,10020,100
20230830,101600,77336260,10020,10020,10020,10020,0
20230830,101500,77336260,10020,10020,10020,10020,21
20230830,101400,77125840,10020,10020,10020,10020,0
20230830,101300,77125840,10020,10020,10020,10020,93
20230830,101200,76193980,10010,10010,10010,10010,0
20230830,101100,76193980,10010,10010,10010,10010,10
20230830,101000,76093880,10010,10010,10010,10010,234
20230830,100900,73751540,10010,10010,10010,10010,0
20230830,100800,73751540,10010,10010,10010,10010,0
20230830,100700,73751540,10010,10010,10010,10010,0
20230830,100600,73751540,10010,10010,10010,10010,137
20230830,100500,72380170,10010,10010,10010,10010,380
20230830,100400,68576370,10020,10020,10020,10020,499
20230830,100300,63576390,10020,10020,10020,10020,100
20230830,100200,62574390,10010,10010,10010,10010,42
20230830,100100,62153970,10020,10020,10020,10020,4
20230830,100000,62113890,10010,10010,10010,10010,31
20230830,095900,61803580,10010,10010,10010,10010,0
20230830,095800,61803580,10010,10010,10010,10010,0
20230830,095700,61803580,10010,10010,10010,10010,372
20230830,095600,58079860,10010,10010,10010,10010,0
20230830,095500,58079860,10010,10010,10010,10010,182
20230830,095400,56258040,10020,10010,10020,10010,113
20230830,095300,55126780,10020,10020,10020,10020,69
20230830,095200,54435400,10020,10020,10020,10020,517
20230830,095100,49255060,10020,10020,10020,10020,0
20230830,095000,49255060,10020,10020,10020,10020,0
20230830,094900,49255060,10020,10020,10020,10020,25
20230830,094800,49004560,10020,10020,10020,10020,50
20230830,094700,48503560,10020,10020,10020,10020,0
20230830,094600,48503560,10020,10020,10020,10020,0
20230830,094500,48503560,10020,10020,10020,10020,0
20230830,094400,48503560,10020,10020,10020,10020,10
20230830,094300,48403360,10020,10020,10020,10020,186
20230830,094200,46539640,10020,10020,10020,10020,10
20230830,094100,46439440,10010,10010,10010,10010,0
20230830,094000,46439440,10010,10010,10010,10010,2
20230830,093900,46419420,10020,10020,10020,10020,0
20230830,093800,46419420,10020,10020,10020,10020,16
20230830,093700,46259100,10020,10010,10020,10010,24
20230830,093600,46018820,10020,10020,10020,10020,50
20230830,093500,45517820,10010,10010,10010,10010,0
20230830,093400,45517820,10010,10010,10010,10010,60
20230830,093300,44917220,10010,10010,10010,10010,0
20230830,093200,44917220,10010,10010,10010,10010,199
20230830,093100,42925230,10010,10010,10010,10010,2
20230830,093000,42905210,10010,10020,10020,10010,25
20230830,092900,42654950,10020,10020,10020,10020,179
20230830,092800,40861370,10020,10020,10020,10020,0
20230830,092700,40861370,10020,10020,10020,10020,0
20230830,092600,40861370,10020,10020,10020,10020,147
20230830,092500,39388430,10020,10020,10020,10020,10
20230830,092400,39288230,10020,10010,10020,10010,61
20230830,092300,38677520,10010,10020,10020,10010,103
20230830,092200,37646460,10020,10020,10020,10020,465
20230830,092100,32987160,10020,10020,10020,10020,0
20230830,092000,32987160,10020,10020,10020,10020,0
20230830,091900,32987160,10020,10020,10020,10020,200
20230830,091800,30983160,10020,10020,10020,10020,0
20230830,091700,30983160,10020,10020,10020,10020,1336
20230830,091600,17596440,10020,10020,10020,10020,0
20230830,091500,17596440,10020,10020,10020,10020,0
20230830,091400,17596440,10020,10020,10020,10020,546
20230830,091300,12125520,10020,10030,10030,10020,108
20230830,091200,11042350,10020,10020,10020,10020,0
20230830,091100,11042350,10020,10020,10020,10020,197
20230830,091000,9068410,10050,10050,10050,10050,1
20230830,090900,9058360,10000,10020,10020,10000,248
20230830,090800,6578320,10020,10020,10020,10020,0
20230830,090700,6578320,10020,10020,10020,10020,0
20230830,090600,6578320,10020,10020,10020,10020,41
20230830,090500,6167500,10020,10020,10020,10020,159
20230830,090400,4574320,10020,10020,10020,10020,0
20230830,090300,4574320,10020,10020,10020,10020,2
20230830,090200,4554280,10020,10020,10020,10020,48
20230830,090100,4073320,10020,10020,10020,10020,300
20230830,090000,1067320,10020,10070,10070,10020,106