KissMeData/002100/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183600,1317063110,9950,9950,9950,9950,1051
20240726,183500,1317063110,9950,9950,9950,9950,0
20240726,183400,1317063110,9950,9950,9950,9950,0
20240726,183300,1317063110,9950,9950,9950,9950,0
20240726,183200,1317063110,9950,9950,9950,9950,0
20240726,183100,1317063110,9950,9950,9950,9950,0
20240726,183000,1317063110,9950,9950,9950,9950,0
20240726,182900,1317063110,9950,9950,9950,9950,0
20240726,182800,1317063110,9950,9950,9950,9950,0
20240726,182700,1317063110,9950,9950,9950,9950,0
20240726,182600,1317063110,9950,9950,9950,9950,0
20240726,182500,1317063110,9950,9950,9950,9950,0
20240726,182400,1317063110,9950,9950,9950,9950,0
20240726,182300,1317063110,9950,9950,9950,9950,0
20240726,182200,1317063110,9950,9950,9950,9950,0
20240726,182100,1317063110,9950,9950,9950,9950,0
20240726,182000,1317063110,9950,9950,9950,9950,0
20240726,181900,1317063110,9950,9950,9950,9950,0
20240726,181800,1317063110,9950,9950,9950,9950,0
20240726,181700,1317063110,9950,9950,9950,9950,0
20240726,181600,1317063110,9950,9950,9950,9950,0
20240726,181500,1317063110,9950,9950,9950,9950,0
20240726,181400,1317063110,9950,9950,9950,9950,0
20240726,181300,1317063110,9950,9950,9950,9950,0
20240726,181200,1317063110,9950,9950,9950,9950,0
20240726,181100,1317063110,9950,9950,9950,9950,0
20240726,181000,1317063110,9950,9950,9950,9950,0
20240726,180900,1317063110,9950,9950,9950,9950,0
20240726,180800,1317063110,9950,9950,9950,9950,0
20240726,180700,1317063110,9950,9950,9950,9950,0
20240726,180600,1317063110,9950,9950,9950,9950,1051
20240726,180500,1317063110,9950,9950,9950,9950,0
20240726,180400,1317063110,9950,9950,9950,9950,0
20240726,180300,1317063110,9950,9950,9950,9950,0
20240726,180200,1317063110,9950,9950,9950,9950,0
20240726,180100,1317063110,9950,9950,9950,9950,0
20240726,180000,1317063110,9950,9950,9950,9950,0
20240726,175900,1317063110,9950,9950,9950,9950,0
20240726,175800,1317063110,9950,9950,9950,9950,0
20240726,175700,1317063110,9950,9950,9950,9950,0
20240726,175600,1317063110,9950,9950,9950,9950,0
20240726,175500,1317063110,9950,9950,9950,9950,0
20240726,175400,1317063110,9950,9950,9950,9950,0
20240726,175300,1317063110,9950,9950,9950,9950,0
20240726,175200,1317063110,9950,9950,9950,9950,0
20240726,175100,1317063110,9950,9950,9950,9950,0
20240726,175000,1317063110,9950,9950,9950,9950,0
20240726,174900,1317063110,9950,9950,9950,9950,0
20240726,174800,1317063110,9950,9950,9950,9950,0
20240726,174700,1317063110,9950,9950,9950,9950,0
20240726,174600,1317063110,9950,9950,9950,9950,0
20240726,174500,1317063110,9950,9950,9950,9950,0
20240726,174400,1317063110,9950,9950,9950,9950,0
20240726,174300,1317063110,9950,9950,9950,9950,0
20240726,174200,1317063110,9950,9950,9950,9950,0
20240726,174100,1317063110,9950,9950,9950,9950,0
20240726,174000,1317063110,9950,9950,9950,9950,0
20240726,173900,1317063110,9950,9950,9950,9950,0
20240726,173800,1317063110,9950,9950,9950,9950,0
20240726,173700,1317063110,9950,9950,9950,9950,0
20240726,173600,1317063110,9950,9950,9950,9950,1051
20240726,173500,1317063110,9950,9950,9950,9950,0
20240726,173400,1317063110,9950,9950,9950,9950,0
20240726,173300,1317063110,9950,9950,9950,9950,0
20240726,173200,1317063110,9950,9950,9950,9950,0
20240726,173100,1317063110,9950,9950,9950,9950,0
20240726,173000,1317063110,9950,9950,9950,9950,0
20240726,172900,1317063110,9950,9950,9950,9950,0
20240726,172800,1317063110,9950,9950,9950,9950,0
20240726,172700,1317063110,9950,9950,9950,9950,0
20240726,172600,1317063110,9950,9950,9950,9950,0
20240726,172500,1317063110,9950,9950,9950,9950,0
20240726,172400,1317063110,9950,9950,9950,9950,0
20240726,172300,1317063110,9950,9950,9950,9950,0
20240726,172200,1317063110,9950,9950,9950,9950,0
20240726,172100,1317063110,9950,9950,9950,9950,0
20240726,172000,1317063110,9950,9950,9950,9950,0
20240726,171900,1317063110,9950,9950,9950,9950,0
20240726,171800,1317063110,9950,9950,9950,9950,0
20240726,171700,1317063110,9950,9950,9950,9950,0
20240726,171600,1317063110,9950,9950,9950,9950,0
20240726,171500,1317063110,9950,9950,9950,9950,0
20240726,171400,1317063110,9950,9950,9950,9950,0
20240726,171300,1317063110,9950,9950,9950,9950,0
20240726,171200,1317063110,9950,9950,9950,9950,0
20240726,171100,1317063110,9950,9950,9950,9950,0
20240726,171000,1317063110,9950,9950,9950,9950,0
20240726,170900,1317063110,9950,9950,9950,9950,0
20240726,170800,1317063110,9950,9950,9950,9950,0
20240726,170700,1317063110,9950,9950,9950,9950,0
20240726,170600,1317063110,9950,9950,9950,9950,1051
20240726,170500,1317063110,9950,9950,9950,9950,0
20240726,170400,1317063110,9950,9950,9950,9950,0
20240726,170300,1317063110,9950,9950,9950,9950,0
20240726,170200,1317063110,9950,9950,9950,9950,0
20240726,170100,1317063110,9950,9950,9950,9950,0
20240726,170000,1317063110,9950,9950,9950,9950,0
20240726,165900,1317063110,9950,9950,9950,9950,0
20240726,165800,1317063110,9950,9950,9950,9950,0
20240726,165700,1317063110,9950,9950,9950,9950,0
20240726,165600,1317063110,9950,9950,9950,9950,0
20240726,165500,1317063110,9950,9950,9950,9950,0
20240726,165400,1317063110,9950,9950,9950,9950,0
20240726,165300,1317063110,9950,9950,9950,9950,0
20240726,165200,1317063110,9950,9950,9950,9950,0
20240726,165100,1317063110,9950,9950,9950,9950,0
20240726,165000,1317063110,9950,9950,9950,9950,0
20240726,164900,1317063110,9950,9950,9950,9950,0
20240726,164800,1317063110,9950,9950,9950,9950,0
20240726,164700,1317063110,9950,9950,9950,9950,0
20240726,164600,1317063110,9950,9950,9950,9950,0
20240726,164500,1317063110,9950,9950,9950,9950,0
20240726,164400,1317063110,9950,9950,9950,9950,0
20240726,164300,1317063110,9950,9950,9950,9950,0
20240726,164200,1317063110,9950,9950,9950,9950,0
20240726,164100,1317063110,9950,9950,9950,9950,0
20240726,164000,1317063110,9950,9950,9950,9950,0
20240726,163900,1317063110,9950,9950,9950,9950,0
20240726,163800,1317063110,9950,9950,9950,9950,0
20240726,163700,1317063110,9950,9950,9950,9950,0
20240726,163600,1317063110,9950,9950,9950,9950,1051
20240726,163500,1317063110,9950,9950,9950,9950,0
20240726,163400,1317063110,9950,9950,9950,9950,0
20240726,163300,1317063110,9950,9950,9950,9950,0
20240726,163200,1317063110,9950,9950,9950,9950,0
20240726,163100,1317063110,9950,9950,9950,9950,0
20240726,163000,1317063110,9950,9950,9950,9950,0
20240726,162900,1317063110,9950,9950,9950,9950,0
20240726,162800,1317063110,9950,9950,9950,9950,0
20240726,162700,1317063110,9950,9950,9950,9950,0
20240726,162600,1317063110,9950,9950,9950,9950,0
20240726,162500,1317063110,9950,9950,9950,9950,0
20240726,162400,1317063110,9950,9950,9950,9950,0
20240726,162300,1317063110,9950,9950,9950,9950,0
20240726,162200,1317063110,9950,9950,9950,9950,0
20240726,162100,1317063110,9950,9950,9950,9950,0
20240726,162000,1317063110,9950,9950,9950,9950,0
20240726,161900,1317063110,9950,9950,9950,9950,0
20240726,161800,1317063110,9950,9950,9950,9950,0
20240726,161700,1317063110,9950,9950,9950,9950,0
20240726,161600,1317063110,9950,9950,9950,9950,0
20240726,161500,1317063110,9950,9950,9950,9950,0
20240726,161400,1317063110,9950,9950,9950,9950,0
20240726,161300,1317063110,9950,9950,9950,9950,0
20240726,161200,1317063110,9950,9950,9950,9950,0
20240726,161100,1317063110,9950,9950,9950,9950,0
20240726,161000,1317063110,9950,9950,9950,9950,0
20240726,160900,1317063110,9950,9950,9950,9950,0
20240726,160800,1317063110,9950,9950,9950,9950,0
20240726,160700,1317063110,9950,9950,9950,9950,0
20240726,160600,1317063110,9950,9950,9950,9950,1051
20240726,160500,1317063110,9950,9950,9950,9950,0
20240726,160400,1317063110,9950,9950,9950,9950,0
20240726,160300,1317063110,9950,9950,9950,9950,0
20240726,160200,1317063110,9950,9950,9950,9950,0
20240726,160100,1317063110,9950,9950,9950,9950,0
20240726,160000,1317063110,9950,9950,9950,9950,0
20240726,155900,1317063110,9950,9950,9950,9950,0
20240726,155800,1317063110,9950,9950,9950,9950,0
20240726,155700,1317063110,9950,9950,9950,9950,0
20240726,155600,1317063110,9950,9950,9950,9950,0
20240726,155500,1317063110,9950,9950,9950,9950,0
20240726,155400,1317063110,9950,9950,9950,9950,0
20240726,155300,1317063110,9950,9950,9950,9950,0
20240726,155200,1317063110,9950,9950,9950,9950,0
20240726,155100,1317063110,9950,9950,9950,9950,0
20240726,155000,1317063110,9950,9950,9950,9950,0
20240726,154900,1317063110,9950,9950,9950,9950,0
20240726,154800,1317063110,9950,9950,9950,9950,0
20240726,154700,1317063110,9950,9950,9950,9950,0
20240726,154600,1317063110,9950,9950,9950,9950,0
20240726,154500,1317063110,9950,9950,9950,9950,0
20240726,154400,1317063110,9950,9950,9950,9950,0
20240726,154300,1317063110,9950,9950,9950,9950,0
20240726,154200,1317063110,9950,9950,9950,9950,0
20240726,154100,1317063110,9950,9950,9950,9950,0
20240726,154000,1317063110,9950,9950,9950,9950,0
20240726,153900,1317063110,9950,9950,9950,9950,0
20240726,153800,1317063110,9950,9950,9950,9950,0
20240726,153700,1317063110,9950,9950,9950,9950,0
20240726,153600,1317063110,9950,9950,9950,9950,1051
20240726,153500,1317063110,9950,9950,9950,9950,0
20240726,153400,1317063110,9950,9950,9950,9950,0
20240726,153300,1317063110,9950,9950,9950,9950,0
20240726,153200,1317063110,9950,9950,9950,9950,0
20240726,153100,1317063110,9950,9950,9950,9950,0
20240726,153000,1317063110,9950,9950,9950,9950,1051
20240726,152900,1306605660,9980,9980,9980,9980,0
20240726,152800,1306605660,9980,9980,9980,9980,0
20240726,152700,1306605660,9980,9980,9980,9980,0
20240726,152600,1306605660,9980,9980,9980,9980,0
20240726,152500,1306605660,9980,9980,9980,9980,0
20240726,152400,1306605660,9980,9980,9980,9980,0
20240726,152300,1306605660,9980,9980,9980,9980,0
20240726,152200,1306605660,9980,9980,9980,9980,0
20240726,152100,1306605660,9980,9980,9980,9980,0
20240726,152000,1306605660,9980,9980,9980,9980,0
20240726,151900,1306605660,9980,9960,9980,9960,3
20240726,151800,1306575760,9960,9950,9960,9950,9
20240726,151700,1306486150,9950,9950,9950,9950,0
20240726,151600,1306486150,9950,9950,9950,9950,0
20240726,151500,1306486150,9950,9970,9970,9950,226
20240726,151400,1304236450,9950,9950,9950,9950,165
20240726,151300,1302594700,9950,9950,9950,9950,59
20240726,151200,1302007650,9950,9950,9950,9950,68
20240726,151100,1301331050,9950,9950,9950,9950,31
20240726,151000,1301022600,9940,9970,9980,9930,1878
20240726,150900,1282351960,9980,9990,9990,9980,6
20240726,150800,1282292070,9990,9990,9990,9990,15
20240726,150700,1282142220,9990,9990,9990,9990,10
20240726,150600,1282042320,9980,9980,9980,9980,1
20240726,150500,1282032340,9990,9990,9990,9990,16
20240726,150400,1281872500,10000,10000,10000,10000,0
20240726,150300,1281872500,10000,9980,10000,9980,28
20240726,150200,1281593040,9980,9980,9980,9980,0
20240726,150100,1281593040,9980,9970,9980,9970,15
20240726,150000,1281443380,9980,9980,9980,9980,0
20240726,145900,1281443380,9980,9970,9980,9970,201
20240726,145800,1279439400,9980,9980,9980,9980,1
20240726,145700,1279429420,9980,9980,9980,9980,99
20240726,145600,1278441400,9970,10000,10000,9970,529
20240726,145500,1273167070,9990,9990,10000,9990,3
20240726,145400,1273137090,10000,9990,10000,9990,2
20240726,145300,1273117100,9990,9990,9990,9990,1
20240726,145200,1273107110,9990,9990,9990,9990,215
20240726,145100,1270959260,9990,9980,9990,9980,12
20240726,145000,1270839490,9980,9980,9980,9980,3
20240726,144900,1270809550,9980,9980,9980,9980,0
20240726,144800,1270809550,9980,9980,9980,9980,1
20240726,144700,1270799570,9980,9980,9980,9980,3
20240726,144600,1270769630,9980,9980,9980,9980,0
20240726,144500,1270769630,9980,9980,9980,9980,0
20240726,144400,1270769630,9980,9980,9980,9980,0
20240726,144300,1270769630,9980,9980,9980,9980,3
20240726,144200,1270739690,9990,9990,9990,9990,0
20240726,144100,1270739690,9990,9990,9990,9990,0
20240726,144000,1270739690,9990,9990,9990,9990,0
20240726,143900,1270739690,9990,9990,9990,9990,0
20240726,143800,1270739690,9990,9990,9990,9990,1
20240726,143700,1270729700,9990,9990,9990,9990,0
20240726,143600,1270729700,9990,9990,9990,9990,60
20240726,143500,1270130300,9990,9990,9990,9990,0
20240726,143400,1270130300,9990,9980,9990,9980,68
20240726,143300,1269451350,9980,9980,9980,9980,0
20240726,143200,1269451350,9980,9980,9980,9980,4
20240726,143100,1269411430,9980,9980,9980,9980,1
20240726,143000,1269401450,9970,9970,9970,9970,2
20240726,142900,1269381510,9970,9970,9970,9970,25
20240726,142800,1269132260,9980,9980,9980,9980,6
20240726,142700,1269072380,9980,9980,9980,9980,10
20240726,142600,1268972580,9980,9980,9980,9980,10
20240726,142500,1268872780,9980,9980,9980,9980,13
20240726,142400,1268743040,9980,9980,9980,9980,40
20240726,142300,1268343840,9980,9980,9980,9980,5
20240726,142200,1268293940,9980,9960,9980,9960,1050
20240726,142100,1257826150,9980,9980,9980,9980,0
20240726,142000,1257826150,9980,9970,9980,9950,1020
20240726,141900,1247652640,9960,9920,9960,9920,2018
20240726,141800,1227597840,9920,9910,9920,9910,46
20240726,141700,1227141630,9900,9890,9900,9890,966
20240726,141600,1217578240,9890,9900,9900,9890,527
20240726,141500,1212366050,9900,9870,9900,9870,569
20240726,141400,1206740410,9880,9870,9880,9870,681
20240726,141300,1200016920,9870,9800,9870,9790,5458
20240726,141200,1146528360,9800,9800,9800,9790,1100
20240726,141100,1135750250,9800,9870,9950,9760,19191
20240726,141000,947109030,9870,9890,9980,9870,21782
20240726,140900,731511490,9890,10020,10020,9880,50029
20240726,140800,235533520,10020,10020,10020,10020,0
20240726,140700,235533520,10020,10020,10020,10020,10
20240726,140600,235433320,10020,10020,10020,10020,3
20240726,140500,235403260,10020,10020,10020,10020,1
20240726,140400,235393240,10040,10040,10040,10040,0
20240726,140300,235393240,10040,10040,10040,10040,0
20240726,140200,235393240,10040,10030,10040,10020,301
20240726,140100,232377190,10030,10030,10030,10030,0
20240726,140000,232377190,10030,10030,10030,10030,10
20240726,135900,232276890,10020,10020,10020,10020,0
20240726,135800,232276890,10020,10020,10020,10020,0
20240726,135700,232276890,10020,10020,10020,10020,0
20240726,135600,232276890,10020,10020,10020,10020,27
20240726,135500,232006350,10030,10030,10030,10030,0
20240726,135400,232006350,10030,10030,10030,10030,1
20240726,135300,231996320,10020,10020,10020,10020,107
20240726,135200,230924180,10040,10040,10040,10040,0
20240726,135100,230924180,10040,10040,10040,10040,0
20240726,135000,230924180,10040,10040,10040,10040,0
20240726,134900,230924180,10040,10040,10040,10040,0
20240726,134800,230924180,10040,10030,10040,10030,93
20240726,134700,229991380,10040,10040,10040,10040,0
20240726,134600,229991380,10040,10040,10040,10040,40
20240726,134500,229589780,10030,10030,10030,10030,31
20240726,134400,229278850,10040,10040,10040,10040,1
20240726,134300,229268810,10030,10020,10030,10020,152
20240726,134200,227744770,10020,10020,10020,10020,30
20240726,134100,227444170,10030,10030,10030,10030,0
20240726,134000,227444170,10030,10030,10030,10030,14
20240726,133900,227303750,10030,10030,10030,10030,0
20240726,133800,227303750,10030,10030,10030,10030,0
20240726,133700,227303750,10030,10030,10030,10030,0
20240726,133600,227303750,10030,10030,10030,10030,40
20240726,133500,226902550,10030,10030,10030,10030,0
20240726,133400,226902550,10030,10030,10030,10030,46
20240726,133300,226441170,10030,10030,10030,10030,0
20240726,133200,226441170,10030,10030,10030,10030,0
20240726,133100,226441170,10030,10030,10030,10030,1
20240726,133000,226431140,10030,10030,10030,10030,0
20240726,132900,226431140,10030,10030,10030,10030,1
20240726,132800,226421110,10030,10030,10030,10030,0
20240726,132700,226421110,10030,10030,10030,10030,0
20240726,132600,226421110,10030,10030,10030,10030,0
20240726,132500,226421110,10030,10030,10030,10030,0
20240726,132400,226421110,10030,10030,10030,10030,0
20240726,132300,226421110,10030,10030,10030,10030,0
20240726,132200,226421110,10030,10030,10030,10030,0
20240726,132100,226421110,10030,10030,10040,10030,201
20240726,132000,224405070,10030,10030,10030,10030,0
20240726,131900,224405070,10030,10020,10030,10020,44
20240726,131800,223964180,10020,10020,10020,10020,500
20240726,131700,218954180,10020,10020,10020,10020,0
20240726,131600,218954180,10020,10020,10020,10020,0
20240726,131500,218954180,10020,10020,10020,10020,0
20240726,131400,218954180,10020,10020,10020,10020,411
20240726,131300,214835960,10020,10020,10020,10020,0
20240726,131200,214835960,10020,10020,10020,10020,0
20240726,131100,214835960,10020,10020,10020,10020,0
20240726,131000,214835960,10020,10020,10020,10020,46
20240726,130900,214375040,10020,10020,10020,10020,0
20240726,130800,214375040,10020,10010,10020,10010,40
20240726,130700,213974430,10000,10000,10000,10000,141
20240726,130600,212564430,10000,10000,10000,10000,0
20240726,130500,212564430,10000,10000,10000,10000,1
20240726,130400,212554430,10000,10000,10000,10000,0
20240726,130300,212554430,10000,10000,10000,10000,0
20240726,130200,212554430,10000,10000,10000,10000,3
20240726,130100,212524430,10000,10000,10000,10000,0
20240726,130000,212524430,10000,10000,10000,10000,0
20240726,125900,212524430,10000,10000,10000,10000,15
20240726,125800,212374430,10010,10010,10010,10010,191
20240726,125700,210462520,10010,10010,10010,10010,1
20240726,125600,210452510,10000,10000,10000,10000,14
20240726,125500,210312510,10010,10010,10010,10010,32
20240726,125400,209992190,10010,10010,10010,10010,14
20240726,125300,209852050,10020,10020,10020,10020,1
20240726,125200,209842030,10020,10020,10020,10020,1
20240726,125100,209832010,10010,10010,10010,10010,15
20240726,125000,209681860,10010,10010,10010,10010,0
20240726,124900,209681860,10010,10010,10010,10010,14
20240726,124800,209541720,10010,10010,10010,10010,0
20240726,124700,209541720,10010,10010,10010,10010,15
20240726,124600,209391570,10020,10020,10020,10020,11
20240726,124500,209281350,10020,10020,10020,10020,1
20240726,124400,209271330,10010,10010,10010,10010,14
20240726,124300,209131190,10010,10010,10010,10010,0
20240726,124200,209131190,10010,10010,10010,10010,15
20240726,124100,208981040,10010,10010,10010,10010,0
20240726,124000,208981040,10010,10010,10010,10010,14
20240726,123900,208840900,10010,10010,10010,10010,0
20240726,123800,208840900,10010,10010,10010,10010,0
20240726,123700,208840900,10010,10010,10010,10010,15
20240726,123600,208690750,10010,10010,10010,10010,0
20240726,123500,208690750,10010,10010,10010,10010,14
20240726,123400,208550610,10010,10010,10010,10010,0
20240726,123300,208550610,10010,10010,10010,10010,15
20240726,123200,208400460,10030,10030,10030,10030,0
20240726,123100,208400460,10030,10030,10030,10030,3
20240726,123000,208370370,10020,10030,10040,10020,32
20240726,122900,208049540,10030,10020,10030,10020,8
20240726,122800,207969340,10010,10010,10010,10010,15
20240726,122700,207819190,10010,10010,10010,10010,0
20240726,122600,207819190,10010,10000,10010,10000,19
20240726,122500,207629140,10000,10000,10000,10000,0
20240726,122400,207629140,10000,10000,10000,10000,0
20240726,122300,207629140,10000,10000,10000,10000,15
20240726,122200,207479140,10010,10010,10010,10010,0
20240726,122100,207479140,10010,10010,10010,10010,12
20240726,122000,207359020,10050,10050,10050,10050,0
20240726,121900,207359020,10050,10010,10090,10010,193
20240726,121800,205417490,10050,10050,10050,10050,0
20240726,121700,205417490,10050,10050,10050,10020,3
20240726,121600,205387370,10070,10080,10080,10020,119
20240726,121500,204188000,10090,10020,10090,10020,411
20240726,121400,200051530,10020,10020,10020,10020,31
20240726,121300,199740910,10020,10020,10020,10020,0
20240726,121200,199740910,10020,10020,10020,10020,15
20240726,121100,199590610,10030,10030,10030,10030,0
20240726,121000,199590610,10030,10030,10030,10030,4
20240726,120900,199550490,10020,10020,10020,10020,14
20240726,120800,199410210,10020,10020,10020,10020,0
20240726,120700,199410210,10020,10020,10020,10020,15
20240726,120600,199259910,10020,10020,10020,10020,0
20240726,120500,199259910,10020,10020,10020,10020,14
20240726,120400,199119630,10020,10020,10020,10020,0
20240726,120300,199119630,10020,10020,10020,10020,0
20240726,120200,199119630,10020,10020,10040,10020,24
20240726,120100,198879110,10010,10010,10010,10010,0
20240726,120000,198879110,10010,10010,10010,10010,14
20240726,115900,198738970,10010,10010,10010,10010,0
20240726,115800,198738970,10010,10010,10010,10010,15
20240726,115700,198588820,10010,10010,10010,10010,0
20240726,115600,198588820,10010,10010,10010,10010,0
20240726,115500,198588820,10010,10040,10050,10010,302
20240726,115400,195557150,10050,10050,10060,10050,106
20240726,115300,194491840,10050,10040,10050,10040,40
20240726,115200,194090140,10030,10030,10030,10030,0
20240726,115100,194090140,10030,10010,10030,10010,222
20240726,115000,191863820,10010,10010,10010,10010,3
20240726,114900,191833790,10010,10010,10010,10010,0
20240726,114800,191833790,10010,10010,10010,10010,83
20240726,114700,191002960,10010,10010,10010,10010,0
20240726,114600,191002960,10010,10010,10010,10010,14
20240726,114500,190862820,10010,10010,10010,10010,15
20240726,114400,190712670,10010,10010,10010,10010,15
20240726,114300,190562520,10020,10020,10020,10020,201
20240726,114200,188548500,10020,10020,10020,10020,0
20240726,114100,188548500,10020,10020,10020,10020,17
20240726,114000,188378160,10020,10020,10020,10020,0
20240726,113900,188378160,10020,10020,10020,10020,15
20240726,113800,188227860,10020,10020,10020,10020,5
20240726,113700,188177760,10020,10020,10020,10020,24
20240726,113600,187937280,10030,10030,10030,10030,1
20240726,113500,187927250,10020,10020,10020,10020,0
20240726,113400,187927250,10020,10020,10020,10020,15
20240726,113300,187776950,10020,10020,10020,10020,100
20240726,113200,186774950,10010,10010,10010,10010,14
20240726,113100,186634810,10020,10020,10020,10020,23
20240726,113000,186404350,10010,10010,10010,10010,18
20240726,112900,186224170,10010,10010,10010,10010,0
20240726,112800,186224170,10010,10010,10010,10010,0
20240726,112700,186224170,10010,10000,10010,10000,97
20240726,112600,185253700,10000,10000,10000,10000,11
20240726,112500,185143700,10000,10000,10000,10000,15
20240726,112400,184993700,10000,10000,10000,10000,0
20240726,112300,184993700,10000,10000,10010,10000,68
20240726,112200,184313690,10000,10000,10000,10000,150
20240726,112100,182813690,10000,10000,10000,10000,0
20240726,112000,182813690,10000,10000,10000,10000,179
20240726,111900,181023690,10000,10000,10000,10000,0
20240726,111800,181023690,10000,10000,10000,10000,660
20240726,111700,174423690,10000,10000,10000,10000,3
20240726,111600,174393690,10000,10010,10010,10000,1017
20240726,111500,164223650,10000,10000,10000,10000,0
20240726,111400,164223650,10000,10000,10000,10000,271
20240726,111300,161513650,10000,10010,10010,10000,82
20240726,111200,160692970,10000,10000,10000,10000,0
20240726,111100,160692970,10000,10000,10000,10000,15
20240726,111000,160542970,10010,10010,10010,10010,0
20240726,110900,160542970,10010,10000,10010,10000,21
20240726,110800,160332900,10000,10000,10000,10000,99
20240726,110700,159342900,10000,10000,10000,10000,0
20240726,110600,159342900,10000,10010,10010,10000,20
20240726,110500,159142850,10010,10010,10010,10010,0
20240726,110400,159142850,10010,10010,10010,10010,2
20240726,110300,159122830,10010,10010,10010,10010,18
20240726,110200,158942650,10020,10020,10020,10020,0
20240726,110100,158942650,10020,9990,10020,9990,13
20240726,110000,158812670,9980,9980,9980,9980,0
20240726,105900,158812670,9980,10000,10000,9980,32
20240726,105800,158493250,10000,10000,10000,10000,0
20240726,105700,158493250,10000,10000,10000,10000,19
20240726,105600,158303250,10000,10000,10000,10000,0
20240726,105500,158303250,10000,10000,10000,10000,15
20240726,105400,158153250,10010,10010,10010,10010,0
20240726,105300,158153250,10010,10010,10010,10010,0
20240726,105200,158153250,10010,10020,10020,10010,24
20240726,105100,157913000,10020,10020,10020,10020,0
20240726,105000,157913000,10020,10020,10020,10020,12
20240726,104900,157792760,10030,10030,10030,10030,1000
20240726,104800,147762760,10030,10020,10030,10020,15
20240726,104700,147612450,10020,10020,10020,10020,0
20240726,104600,147612450,10020,10020,10020,10020,0
20240726,104500,147612450,10020,10020,10020,10020,15
20240726,104400,147462150,10030,10020,10030,10020,11
20240726,104300,147351920,10020,10010,10020,10010,514
20240726,104200,142201780,10010,10010,10010,10010,0
20240726,104100,142201780,10010,10010,10010,10010,15
20240726,104000,142051630,10020,10000,10020,10000,65
20240726,103900,141400540,9990,9990,9990,9990,0
20240726,103800,141400540,9990,10000,10020,9990,113
20240726,103700,140268930,10010,10000,10010,10000,51
20240726,103600,139758440,10000,10000,10000,9990,24
20240726,103500,139518590,10000,10000,10000,10000,5
20240726,103400,139468590,10000,9980,10000,9980,136
20240726,103300,138109890,9980,9980,9980,9980,3
20240726,103200,138079950,9980,9980,9980,9980,0
20240726,103100,138079950,9980,9980,9980,9980,15
20240726,103000,137930250,9980,9980,9980,9980,0
20240726,102900,137930250,9980,9980,9980,9980,14
20240726,102800,137790530,9990,9990,9990,9990,0
20240726,102700,137790530,9990,9980,9990,9980,17
20240726,102600,137620850,9980,9980,9980,9980,3
20240726,102500,137590910,9980,9980,9980,9980,0
20240726,102400,137590910,9980,9980,9980,9980,17
20240726,102300,137421250,9980,9980,9980,9980,3
20240726,102200,137391310,9980,9980,9980,9980,22
20240726,102100,137171750,9980,9980,9980,9980,3
20240726,102000,137141810,9990,9980,9990,9980,16
20240726,101900,136982110,9980,9980,9980,9980,100
20240726,101800,135984110,9980,9980,9980,9980,3
20240726,101700,135954170,9980,9980,9980,9980,33
20240726,101600,135624830,9990,9990,9990,9990,0
20240726,101500,135624830,9990,9990,9990,9990,5
20240726,101400,135574880,9990,9990,9990,9990,0
20240726,101300,135574880,9990,9990,9990,9990,18
20240726,101200,135395060,9980,9980,9980,9980,54
20240726,101100,134856140,9970,9970,9970,9970,0
20240726,101000,134856140,9970,9970,9970,9970,14
20240726,100900,134716560,9970,9970,9970,9970,0
20240726,100800,134716560,9970,9970,9970,9970,21
20240726,100700,134507190,9970,9970,9970,9970,0
20240726,100600,134507190,9970,9970,9970,9970,17
20240726,100500,134337700,9960,9970,9970,9960,462
20240726,100400,129734200,9970,9970,9970,9970,0
20240726,100300,129734200,9970,9970,9970,9970,17
20240726,100200,129564710,9980,9980,9980,9980,1
20240726,100100,129554730,9980,9970,9980,9970,22
20240726,100000,129335330,9980,9960,9980,9960,3
20240726,095900,129305430,9960,9970,9970,9960,1500
20240726,095800,114363650,9980,10000,10000,9980,8
20240726,095700,114283750,10000,10000,10000,10000,50
20240726,095600,113783750,9990,9980,10000,9980,39
20240726,095500,113393960,9980,9980,9980,9980,0
20240726,095400,113393960,9980,10000,10000,9980,31
20240726,095300,113084420,9990,9990,9990,9990,6
20240726,095200,113024480,9990,9980,9990,9980,3
20240726,095100,112994530,9990,9990,9990,9990,9
20240726,095000,112904620,9990,9990,9990,9990,15
20240726,094900,112754770,10000,9990,10000,9990,2
20240726,094800,112734780,9980,9970,9980,9970,21
20240726,094700,112525230,9970,9970,9970,9970,0
20240726,094600,112525230,9970,9970,9970,9970,0
20240726,094500,112525230,9970,9970,9970,9970,3
20240726,094400,112495320,9980,9980,9980,9980,449
20240726,094300,108014300,9980,9980,9980,9980,0
20240726,094200,108014300,9980,9980,9980,9980,12
20240726,094100,107894540,9970,9970,9970,9970,1
20240726,094000,107884570,9970,9970,9970,9960,17
20240726,093900,107715110,10000,9980,10000,9980,3
20240726,093800,107685130,10000,9980,10000,9980,2
20240726,093700,107665150,9970,9980,10010,9970,48
20240726,093600,107185640,10000,9950,10000,9950,26
20240726,093500,106926040,9960,9960,9960,9960,200
20240726,093400,104934040,9960,9960,9960,9960,2
20240726,093300,104914120,9960,9960,9960,9960,18
20240726,093200,104734840,9990,9990,9990,9990,0
20240726,093100,104734840,9990,9970,9990,9970,3
20240726,093000,104704910,9960,9970,9970,9960,397
20240726,092900,100748220,9970,9970,9970,9970,250
20240726,092800,98255720,9980,9980,9980,9980,30
20240726,092700,97956320,9980,10000,10000,9980,102
20240726,092600,96937430,10000,10000,10000,10000,50
20240726,092500,96437430,10010,10010,10010,10010,0
20240726,092400,96437430,10010,10010,10010,10010,459
20240726,092300,91842840,10010,10020,10020,10010,16
20240726,092200,91682670,10020,10020,10020,10020,30
20240726,092100,91382070,10010,10010,10010,10010,64
20240726,092000,90741430,10020,10020,10020,10020,1
20240726,091900,90731410,10020,10000,10020,10000,172
20240726,091800,89009360,10010,10000,10010,10000,25
20240726,091700,88759120,9990,10000,10010,9990,102
20240726,091600,87740110,9990,9990,9990,9990,14
20240726,091500,87600250,10010,9980,10010,9980,208
20240726,091400,85518280,10000,10000,10000,10000,200
20240726,091300,83518280,10000,9980,10000,9980,798
20240726,091200,75554220,9980,9990,9990,9980,44
20240726,091100,75114960,9990,9980,9990,9980,181
20240726,091000,73308180,9970,9970,9970,9970,56
20240726,090900,72749860,9960,9960,9960,9960,0
20240726,090800,72749860,9960,9960,9960,9960,0
20240726,090700,72749860,9960,9970,9970,9960,201
20240726,090600,70747270,9960,9960,9960,9960,0
20240726,090500,70747270,9960,9960,9960,9960,30
20240726,090400,70448470,9970,9960,9970,9960,746
20240726,090300,63017700,9970,9970,9970,9970,523
20240726,090200,57803390,9970,9970,9970,9970,0
20240726,090100,57803390,9970,9980,9980,9970,13
20240726,090000,57673680,9970,9900,9970,9900,5815