KissMeData/002100/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183600,194549220,9950,9950,9950,9950,946
20240729,183500,194549220,9950,9950,9950,9950,0
20240729,183400,194549220,9950,9950,9950,9950,0
20240729,183300,194549220,9950,9950,9950,9950,0
20240729,183200,194549220,9950,9950,9950,9950,0
20240729,183100,194549220,9950,9950,9950,9950,0
20240729,183000,194549220,9950,9950,9950,9950,0
20240729,182900,194549220,9950,9950,9950,9950,0
20240729,182800,194549220,9950,9950,9950,9950,0
20240729,182700,194549220,9950,9950,9950,9950,0
20240729,182600,194549220,9950,9950,9950,9950,0
20240729,182500,194549220,9950,9950,9950,9950,0
20240729,182400,194549220,9950,9950,9950,9950,0
20240729,182300,194549220,9950,9950,9950,9950,0
20240729,182200,194549220,9950,9950,9950,9950,0
20240729,182100,194549220,9950,9950,9950,9950,0
20240729,182000,194549220,9950,9950,9950,9950,0
20240729,181900,194549220,9950,9950,9950,9950,0
20240729,181800,194549220,9950,9950,9950,9950,0
20240729,181700,194549220,9950,9950,9950,9950,0
20240729,181600,194549220,9950,9950,9950,9950,0
20240729,181500,194549220,9950,9950,9950,9950,0
20240729,181400,194549220,9950,9950,9950,9950,0
20240729,181300,194549220,9950,9950,9950,9950,0
20240729,181200,194549220,9950,9950,9950,9950,0
20240729,181100,194549220,9950,9950,9950,9950,0
20240729,181000,194549220,9950,9950,9950,9950,0
20240729,180900,194549220,9950,9950,9950,9950,0
20240729,180800,194549220,9950,9950,9950,9950,0
20240729,180700,194549220,9950,9950,9950,9950,0
20240729,180600,194549220,9950,9950,9950,9950,946
20240729,180500,194549220,9950,9950,9950,9950,0
20240729,180400,194549220,9950,9950,9950,9950,0
20240729,180300,194549220,9950,9950,9950,9950,0
20240729,180200,194549220,9950,9950,9950,9950,0
20240729,180100,194549220,9950,9950,9950,9950,0
20240729,180000,194549220,9950,9950,9950,9950,0
20240729,175900,194549220,9950,9950,9950,9950,0
20240729,175800,194549220,9950,9950,9950,9950,0
20240729,175700,194549220,9950,9950,9950,9950,0
20240729,175600,194549220,9950,9950,9950,9950,0
20240729,175500,194549220,9950,9950,9950,9950,0
20240729,175400,194549220,9950,9950,9950,9950,0
20240729,175300,194549220,9950,9950,9950,9950,0
20240729,175200,194549220,9950,9950,9950,9950,0
20240729,175100,194549220,9950,9950,9950,9950,0
20240729,175000,194549220,9950,9950,9950,9950,0
20240729,174900,194549220,9950,9950,9950,9950,0
20240729,174800,194549220,9950,9950,9950,9950,0
20240729,174700,194549220,9950,9950,9950,9950,0
20240729,174600,194549220,9950,9950,9950,9950,0
20240729,174500,194549220,9950,9950,9950,9950,0
20240729,174400,194549220,9950,9950,9950,9950,0
20240729,174300,194549220,9950,9950,9950,9950,0
20240729,174200,194549220,9950,9950,9950,9950,0
20240729,174100,194549220,9950,9950,9950,9950,0
20240729,174000,194549220,9950,9950,9950,9950,0
20240729,173900,194549220,9950,9950,9950,9950,0
20240729,173800,194549220,9950,9950,9950,9950,0
20240729,173700,194549220,9950,9950,9950,9950,0
20240729,173600,194549220,9950,9950,9950,9950,946
20240729,173500,194549220,9950,9950,9950,9950,0
20240729,173400,194549220,9950,9950,9950,9950,0
20240729,173300,194549220,9950,9950,9950,9950,0
20240729,173200,194549220,9950,9950,9950,9950,0
20240729,173100,194549220,9950,9950,9950,9950,0
20240729,173000,194549220,9950,9950,9950,9950,0
20240729,172900,194549220,9950,9950,9950,9950,0
20240729,172800,194549220,9950,9950,9950,9950,0
20240729,172700,194549220,9950,9950,9950,9950,0
20240729,172600,194549220,9950,9950,9950,9950,0
20240729,172500,194549220,9950,9950,9950,9950,0
20240729,172400,194549220,9950,9950,9950,9950,0
20240729,172300,194549220,9950,9950,9950,9950,0
20240729,172200,194549220,9950,9950,9950,9950,0
20240729,172100,194549220,9950,9950,9950,9950,0
20240729,172000,194549220,9950,9950,9950,9950,0
20240729,171900,194549220,9950,9950,9950,9950,0
20240729,171800,194549220,9950,9950,9950,9950,0
20240729,171700,194549220,9950,9950,9950,9950,0
20240729,171600,194549220,9950,9950,9950,9950,0
20240729,171500,194549220,9950,9950,9950,9950,0
20240729,171400,194549220,9950,9950,9950,9950,0
20240729,171300,194549220,9950,9950,9950,9950,0
20240729,171200,194549220,9950,9950,9950,9950,0
20240729,171100,194549220,9950,9950,9950,9950,0
20240729,171000,194549220,9950,9950,9950,9950,0
20240729,170900,194549220,9950,9950,9950,9950,0
20240729,170800,194549220,9950,9950,9950,9950,0
20240729,170700,194549220,9950,9950,9950,9950,0
20240729,170600,194549220,9950,9950,9950,9950,946
20240729,170500,194549220,9950,9950,9950,9950,0
20240729,170400,194549220,9950,9950,9950,9950,0
20240729,170300,194549220,9950,9950,9950,9950,0
20240729,170200,194549220,9950,9950,9950,9950,0
20240729,170100,194549220,9950,9950,9950,9950,0
20240729,170000,194549220,9950,9950,9950,9950,0
20240729,165900,194549220,9950,9950,9950,9950,0
20240729,165800,194549220,9950,9950,9950,9950,0
20240729,165700,194549220,9950,9950,9950,9950,0
20240729,165600,194549220,9950,9950,9950,9950,0
20240729,165500,194549220,9950,9950,9950,9950,0
20240729,165400,194549220,9950,9950,9950,9950,0
20240729,165300,194549220,9950,9950,9950,9950,0
20240729,165200,194549220,9950,9950,9950,9950,0
20240729,165100,194549220,9950,9950,9950,9950,0
20240729,165000,194549220,9950,9950,9950,9950,0
20240729,164900,194549220,9950,9950,9950,9950,0
20240729,164800,194549220,9950,9950,9950,9950,0
20240729,164700,194549220,9950,9950,9950,9950,0
20240729,164600,194549220,9950,9950,9950,9950,0
20240729,164500,194549220,9950,9950,9950,9950,0
20240729,164400,194549220,9950,9950,9950,9950,0
20240729,164300,194549220,9950,9950,9950,9950,0
20240729,164200,194549220,9950,9950,9950,9950,0
20240729,164100,194549220,9950,9950,9950,9950,0
20240729,164000,194549220,9950,9950,9950,9950,0
20240729,163900,194549220,9950,9950,9950,9950,0
20240729,163800,194549220,9950,9950,9950,9950,0
20240729,163700,194549220,9950,9950,9950,9950,0
20240729,163600,194549220,9950,9950,9950,9950,946
20240729,163500,194549220,9950,9950,9950,9950,0
20240729,163400,194549220,9950,9950,9950,9950,0
20240729,163300,194549220,9950,9950,9950,9950,0
20240729,163200,194549220,9950,9950,9950,9950,0
20240729,163100,194549220,9950,9950,9950,9950,0
20240729,163000,194549220,9950,9950,9950,9950,0
20240729,162900,194549220,9950,9950,9950,9950,0
20240729,162800,194549220,9950,9950,9950,9950,0
20240729,162700,194549220,9950,9950,9950,9950,0
20240729,162600,194549220,9950,9950,9950,9950,0
20240729,162500,194549220,9950,9950,9950,9950,0
20240729,162400,194549220,9950,9950,9950,9950,0
20240729,162300,194549220,9950,9950,9950,9950,0
20240729,162200,194549220,9950,9950,9950,9950,0
20240729,162100,194549220,9950,9950,9950,9950,0
20240729,162000,194549220,9950,9950,9950,9950,0
20240729,161900,194549220,9950,9950,9950,9950,0
20240729,161800,194549220,9950,9950,9950,9950,0
20240729,161700,194549220,9950,9950,9950,9950,0
20240729,161600,194549220,9950,9950,9950,9950,0
20240729,161500,194549220,9950,9950,9950,9950,0
20240729,161400,194549220,9950,9950,9950,9950,0
20240729,161300,194549220,9950,9950,9950,9950,0
20240729,161200,194549220,9950,9950,9950,9950,0
20240729,161100,194549220,9950,9950,9950,9950,0
20240729,161000,194549220,9950,9950,9950,9950,0
20240729,160900,194549220,9950,9950,9950,9950,0
20240729,160800,194549220,9950,9950,9950,9950,0
20240729,160700,194549220,9950,9950,9950,9950,0
20240729,160600,194549220,9950,9950,9950,9950,946
20240729,160500,194549220,9950,9950,9950,9950,0
20240729,160400,194549220,9950,9950,9950,9950,0
20240729,160300,194549220,9950,9950,9950,9950,0
20240729,160200,194549220,9950,9950,9950,9950,0
20240729,160100,194549220,9950,9950,9950,9950,0
20240729,160000,194549220,9950,9950,9950,9950,0
20240729,155900,194549220,9950,9950,9950,9950,0
20240729,155800,194549220,9950,9950,9950,9950,0
20240729,155700,194549220,9950,9950,9950,9950,0
20240729,155600,194549220,9950,9950,9950,9950,0
20240729,155500,194549220,9950,9950,9950,9950,0
20240729,155400,194549220,9950,9950,9950,9950,0
20240729,155300,194549220,9950,9950,9950,9950,0
20240729,155200,194549220,9950,9950,9950,9950,0
20240729,155100,194549220,9950,9950,9950,9950,0
20240729,155000,194549220,9950,9950,9950,9950,0
20240729,154900,194549220,9950,9950,9950,9950,0
20240729,154800,194549220,9950,9950,9950,9950,0
20240729,154700,194549220,9950,9950,9950,9950,0
20240729,154600,194549220,9950,9950,9950,9950,0
20240729,154500,194549220,9950,9950,9950,9950,0
20240729,154400,194549220,9950,9950,9950,9950,0
20240729,154300,194549220,9950,9950,9950,9950,0
20240729,154200,194549220,9950,9950,9950,9950,0
20240729,154100,194549220,9950,9950,9950,9950,0
20240729,154000,194549220,9950,9950,9950,9950,0
20240729,153900,194549220,9950,9950,9950,9950,0
20240729,153800,194549220,9950,9950,9950,9950,0
20240729,153700,194549220,9950,9950,9950,9950,0
20240729,153600,194549220,9950,9950,9950,9950,946
20240729,153500,194549220,9950,9950,9950,9950,0
20240729,153400,194549220,9950,9950,9950,9950,0
20240729,153300,194549220,9950,9950,9950,9950,0
20240729,153200,194549220,9950,9950,9950,9950,0
20240729,153100,194549220,9950,9950,9950,9950,0
20240729,153000,194549220,9950,9950,9950,9950,946
20240729,152900,185136520,9950,9950,9950,9950,0
20240729,152800,185136520,9950,9950,9950,9950,0
20240729,152700,185136520,9950,9950,9950,9950,0
20240729,152600,185136520,9950,9950,9950,9950,0
20240729,152500,185136520,9950,9950,9950,9950,0
20240729,152400,185136520,9950,9950,9950,9950,0
20240729,152300,185136520,9950,9950,9950,9950,0
20240729,152200,185136520,9950,9950,9950,9950,0
20240729,152100,185136520,9950,9950,9950,9950,0
20240729,152000,185136520,9950,9950,9950,9950,0
20240729,151900,185136520,9950,9980,9980,9950,2882
20240729,151800,156447500,9980,9980,9980,9980,50
20240729,151700,155948500,9980,9990,9990,9980,115
20240729,151600,154799780,9990,9990,9990,9990,0
20240729,151500,154799780,9990,9990,9990,9990,0
20240729,151400,154799780,9990,9990,9990,9990,0
20240729,151300,154799780,9990,9980,9990,9980,105
20240729,151200,153750850,9980,9980,9980,9980,95
20240729,151100,152802750,9980,9980,9980,9980,0
20240729,151000,152802750,9980,9980,9980,9980,50
20240729,150900,152303750,9980,9980,9980,9980,50
20240729,150800,151804750,9980,9980,9980,9980,1
20240729,150700,151794770,9980,9980,9980,9980,0
20240729,150600,151794770,9980,9980,9980,9980,0
20240729,150500,151794770,9980,9980,9980,9980,50
20240729,150400,151295770,10000,10000,10000,10000,0
20240729,150300,151295770,10000,9990,10000,9990,34
20240729,150200,150955820,9990,9990,9990,9990,0
20240729,150100,150955820,9990,9990,9990,9990,0
20240729,150000,150955820,9990,9990,9990,9990,1
20240729,145900,150945830,10000,10000,10000,10000,0
20240729,145800,150945830,10000,10000,10000,10000,0
20240729,145700,150945830,10000,9990,10000,9990,11
20240729,145600,150835930,10000,10000,10000,10000,0
20240729,145500,150835930,10000,10000,10000,10000,23
20240729,145400,150605930,10000,10000,10000,10000,0
20240729,145300,150605930,10000,10000,10000,10000,21
20240729,145200,150395930,10000,10000,10000,10000,1
20240729,145100,150385930,9990,9990,9990,9990,30
20240729,145000,150086230,9990,9990,9990,9990,0
20240729,144900,150086230,9990,9990,9990,9990,0
20240729,144800,150086230,9990,9990,9990,9990,0
20240729,144700,150086230,9990,9990,9990,9990,5
20240729,144600,150036280,9990,9990,9990,9990,0
20240729,144500,150036280,9990,9990,9990,9990,0
20240729,144400,150036280,9990,9990,9990,9990,0
20240729,144300,150036280,9990,9990,9990,9990,0
20240729,144200,150036280,9990,9990,9990,9990,0
20240729,144100,150036280,9990,9990,9990,9990,0
20240729,144000,150036280,9990,9990,9990,9990,0
20240729,143900,150036280,9990,9990,9990,9990,0
20240729,143800,150036280,9990,9990,9990,9990,477
20240729,143700,145271050,9990,9990,9990,9990,0
20240729,143600,145271050,9990,9990,9990,9990,1
20240729,143500,145261060,9990,9990,9990,9990,1
20240729,143400,145251070,9990,9990,9990,9990,0
20240729,143300,145251070,9990,9990,9990,9990,0
20240729,143200,145251070,9990,9990,9990,9990,0
20240729,143100,145251070,9990,9990,9990,9990,0
20240729,143000,145251070,9990,9990,9990,9990,0
20240729,142900,145251070,9990,9990,9990,9990,0
20240729,142800,145251070,9990,9990,9990,9990,13
20240729,142700,145121200,9990,9990,9990,9990,0
20240729,142600,145121200,9990,9990,9990,9990,0
20240729,142500,145121200,9990,9990,9990,9990,0
20240729,142400,145121200,9990,9990,9990,9990,13
20240729,142300,144991330,9970,9970,9970,9970,0
20240729,142200,144991330,9970,9970,9970,9970,0
20240729,142100,144991330,9970,9970,9970,9970,0
20240729,142000,144991330,9970,9990,9990,9970,200
20240729,141900,142994520,9990,9990,9990,9990,703
20240729,141800,135971550,9980,9980,9980,9980,253
20240729,141700,133446610,9990,9990,9990,9990,0
20240729,141600,133446610,9990,9990,9990,9990,0
20240729,141500,133446610,9990,9990,9990,9990,0
20240729,141400,133446610,9990,9990,9990,9990,0
20240729,141300,133446610,9990,9990,9990,9990,0
20240729,141200,133446610,9990,9990,9990,9990,0
20240729,141100,133446610,9990,9990,9990,9990,0
20240729,141000,133446610,9990,9990,9990,9990,10
20240729,140900,133346710,9980,9980,9980,9980,0
20240729,140800,133346710,9980,9980,9980,9980,0
20240729,140700,133346710,9980,9980,9980,9980,38
20240729,140600,132967470,9980,9980,9980,9980,0
20240729,140500,132967470,9980,9980,9980,9980,0
20240729,140400,132967470,9980,9980,9980,9980,0
20240729,140300,132967470,9980,9980,9980,9980,0
20240729,140200,132967470,9980,9980,9980,9980,20
20240729,140100,132767870,9980,9980,9980,9980,16
20240729,140000,132608190,9980,9980,9980,9980,6
20240729,135900,132548310,9990,9990,9990,9990,0
20240729,135800,132548310,9990,9990,9990,9990,0
20240729,135700,132548310,9990,9990,9990,9990,0
20240729,135600,132548310,9990,9990,9990,9990,10
20240729,135500,132448410,9980,9980,9980,9980,0
20240729,135400,132448410,9980,9980,9980,9980,13
20240729,135300,132318670,9970,9970,9970,9970,0
20240729,135200,132318670,9970,9970,9970,9970,0
20240729,135100,132318670,9970,9970,9970,9970,0
20240729,135000,132318670,9970,9970,9970,9970,0
20240729,134900,132318670,9970,9970,9970,9970,0
20240729,134800,132318670,9970,9970,9970,9970,0
20240729,134700,132318670,9970,9970,9970,9970,0
20240729,134600,132318670,9970,9960,9970,9960,91
20240729,134500,131412290,9960,9960,9960,9960,0
20240729,134400,131412290,9960,9960,9960,9960,0
20240729,134300,131412290,9960,9960,9960,9960,1354
20240729,134200,117926450,9970,9970,9970,9970,2
20240729,134100,117906510,9970,9970,9970,9970,500
20240729,134000,112921510,9980,9980,9980,9980,0
20240729,133900,112921510,9980,9980,9980,9980,0
20240729,133800,112921510,9980,9980,9980,9980,141
20240729,133700,111514330,9980,9980,9980,9980,0
20240729,133600,111514330,9980,9980,9980,9980,0
20240729,133500,111514330,9980,9980,9980,9980,0
20240729,133400,111514330,9980,9980,9980,9980,0
20240729,133300,111514330,9980,9980,9980,9980,0
20240729,133200,111514330,9980,9980,9980,9980,0
20240729,133100,111514330,9980,9980,9980,9980,0
20240729,133000,111514330,9980,9980,9980,9980,0
20240729,132900,111514330,9980,9980,9980,9980,0
20240729,132800,111514330,9980,9980,9980,9980,2
20240729,132700,111494370,9980,9980,9980,9980,100
20240729,132600,110496370,9980,9980,9980,9980,0
20240729,132500,110496370,9980,9980,9980,9980,10
20240729,132400,110396570,9980,9980,9980,9980,67
20240729,132300,109727910,9980,9980,9980,9980,0
20240729,132200,109727910,9980,9980,9980,9980,0
20240729,132100,109727910,9980,9980,9980,9980,7
20240729,132000,109658050,9970,9970,9970,9970,0
20240729,131900,109658050,9970,9970,9970,9970,6
20240729,131800,109598230,9960,9960,9960,9960,2
20240729,131700,109578310,9960,9960,9960,9960,0
20240729,131600,109578310,9960,9960,9960,9960,0
20240729,131500,109578310,9960,9970,9970,9960,500
20240729,131400,104596460,9980,9980,9980,9980,0
20240729,131300,104596460,9980,9980,9980,9980,1
20240729,131200,104586480,9980,9980,9980,9980,1
20240729,131100,104576500,9980,9980,9980,9980,0
20240729,131000,104576500,9980,9980,9980,9980,0
20240729,130900,104576500,9980,9980,9980,9980,10
20240729,130800,104476700,9980,9980,9980,9980,34
20240729,130700,104137380,9970,9970,9970,9970,0
20240729,130600,104137380,9970,9970,9970,9970,0
20240729,130500,104137380,9970,9970,9970,9970,0
20240729,130400,104137380,9970,9970,9970,9970,0
20240729,130300,104137380,9970,9970,9970,9970,0
20240729,130200,104137380,9970,9970,9970,9970,0
20240729,130100,104137380,9970,9970,9970,9970,0
20240729,130000,104137380,9970,9970,9970,9970,0
20240729,125900,104137380,9970,9970,9970,9970,0
20240729,125800,104137380,9970,9970,9970,9970,0
20240729,125700,104137380,9970,9970,9970,9970,0
20240729,125600,104137380,9970,9970,9970,9970,0
20240729,125500,104137380,9970,9970,9970,9970,89
20240729,125400,103250050,9970,9970,9970,9970,0
20240729,125300,103250050,9970,9970,9970,9970,0
20240729,125200,103250050,9970,9970,9970,9970,11
20240729,125100,103140380,9970,9970,9970,9970,69
20240729,125000,102452450,9970,9970,9970,9970,50
20240729,124900,101953950,9970,9970,9970,9970,1
20240729,124800,101943980,9980,9980,9980,9980,0
20240729,124700,101943980,9980,9980,9980,9980,0
20240729,124600,101943980,9980,9980,9980,9980,0
20240729,124500,101943980,9980,9980,9980,9980,13
20240729,124400,101814240,9970,9970,9970,9970,0
20240729,124300,101814240,9970,9970,9970,9970,0
20240729,124200,101814240,9970,9970,9970,9970,0
20240729,124100,101814240,9970,9970,9970,9970,4
20240729,124000,101774360,9970,9970,9970,9970,0
20240729,123900,101774360,9970,9970,9970,9970,0
20240729,123800,101774360,9970,9970,9970,9970,0
20240729,123700,101774360,9970,9970,9970,9970,0
20240729,123600,101774360,9970,9970,9970,9970,2
20240729,123500,101754420,9980,9980,9980,9980,0
20240729,123400,101754420,9980,9980,9980,9980,2
20240729,123300,101734460,9980,9980,9980,9980,0
20240729,123200,101734460,9980,9980,9980,9980,1
20240729,123100,101724480,9980,9980,9980,9980,0
20240729,123000,101724480,9980,9980,9980,9980,0
20240729,122900,101724480,9980,9980,9980,9980,13
20240729,122800,101594740,9970,9970,9970,9970,0
20240729,122700,101594740,9970,9970,9970,9970,0
20240729,122600,101594740,9970,9970,9970,9970,4
20240729,122500,101554860,9970,9970,9970,9970,0
20240729,122400,101554860,9970,9970,9970,9970,0
20240729,122300,101554860,9970,9970,9970,9970,14
20240729,122200,101415280,9980,9980,9980,9980,0
20240729,122100,101415280,9980,9980,9980,9980,0
20240729,122000,101415280,9980,9980,9980,9980,0
20240729,121900,101415280,9980,9980,9980,9980,0
20240729,121800,101415280,9980,9980,9980,9980,0
20240729,121700,101415280,9980,9980,9980,9980,0
20240729,121600,101415280,9980,9980,9980,9980,0
20240729,121500,101415280,9980,9980,9980,9980,0
20240729,121400,101415280,9980,9980,9980,9980,0
20240729,121300,101415280,9980,9980,9980,9980,0
20240729,121200,101415280,9980,9980,9980,9980,0
20240729,121100,101415280,9980,9980,9980,9980,0
20240729,121000,101415280,9980,9980,9980,9980,16
20240729,120900,101255600,9970,9970,9970,9970,4
20240729,120800,101215720,9960,9960,9960,9960,0
20240729,120700,101215720,9960,9960,9960,9960,0
20240729,120600,101215720,9960,9960,9960,9960,0
20240729,120500,101215720,9960,9960,9960,9960,0
20240729,120400,101215720,9960,9960,9960,9960,0
20240729,120300,101215720,9960,9960,9960,9960,1000
20240729,120200,91255720,9960,9960,9960,9960,0
20240729,120100,91255720,9960,9960,9960,9960,0
20240729,120000,91255720,9960,9960,9960,9960,0
20240729,115900,91255720,9960,9960,9960,9960,100
20240729,115800,90259720,9960,9960,9960,9960,0
20240729,115700,90259720,9960,9960,9960,9960,0
20240729,115600,90259720,9960,9960,9960,9960,0
20240729,115500,90259720,9960,9960,9960,9960,1
20240729,115400,90249760,9980,9980,9980,9980,0
20240729,115300,90249760,9980,9980,9980,9980,8
20240729,115200,90169920,9980,9980,9980,9980,0
20240729,115100,90169920,9980,9970,9980,9970,5
20240729,115000,90120050,9980,9980,9980,9980,0
20240729,114900,90120050,9980,9980,9980,9980,0
20240729,114800,90120050,9980,9980,9980,9980,1
20240729,114700,90110070,9960,9960,9960,9960,0
20240729,114600,90110070,9960,9960,9960,9960,0
20240729,114500,90110070,9960,9970,9970,9960,524
20240729,114400,84889580,9980,9980,9980,9980,0
20240729,114300,84889580,9980,9980,9980,9980,10
20240729,114200,84789780,9980,9980,9980,9980,0
20240729,114100,84789780,9980,9980,9980,9980,0
20240729,114000,84789780,9980,9980,9980,9980,10
20240729,113900,84689980,9980,9980,9980,9980,0
20240729,113800,84689980,9980,9970,9980,9970,1001
20240729,113700,74700010,9980,9980,9980,9980,1
20240729,113600,74690030,9980,9980,9980,9980,19
20240729,113500,74500410,9970,9970,9970,9970,0
20240729,113400,74500410,9970,9970,9970,9970,1
20240729,113300,74490440,9980,9980,9980,9980,0
20240729,113200,74490440,9980,9980,9980,9980,1
20240729,113100,74480460,9970,9970,9970,9970,0
20240729,113000,74480460,9970,9970,9970,9970,1
20240729,112900,74470490,9970,9970,9970,9970,0
20240729,112800,74470490,9970,9970,9970,9970,0
20240729,112700,74470490,9970,9970,9970,9970,1
20240729,112600,74460520,9970,9970,9970,9970,0
20240729,112500,74460520,9970,9970,9970,9970,3
20240729,112400,74430610,9970,9970,9970,9970,1
20240729,112300,74420640,9970,9970,9970,9970,0
20240729,112200,74420640,9970,9970,9970,9970,1
20240729,112100,74410670,9970,9970,9970,9970,2
20240729,112000,74390730,9970,9970,9970,9970,0
20240729,111900,74390730,9970,9970,9970,9970,0
20240729,111800,74390730,9970,9970,9970,9970,0
20240729,111700,74390730,9970,9970,9970,9970,0
20240729,111600,74390730,9970,9980,9980,9970,2
20240729,111500,74370780,9980,9980,9980,9980,0
20240729,111400,74370780,9980,9980,9980,9980,0
20240729,111300,74370780,9980,9980,9980,9980,17
20240729,111200,74201120,9970,9970,9970,9970,1
20240729,111100,74191150,9980,9980,9980,9980,0
20240729,111000,74191150,9980,9980,9980,9980,50
20240729,110900,73692150,9980,9970,9980,9970,2
20240729,110800,73672200,9980,9980,9980,9980,0
20240729,110700,73672200,9980,9980,9980,9980,0
20240729,110600,73672200,9980,9980,9980,9980,0
20240729,110500,73672200,9980,9980,9980,9980,1
20240729,110400,73662220,9980,9980,9980,9980,0
20240729,110300,73662220,9980,9980,9980,9980,3
20240729,110200,73632280,9980,9980,9980,9980,9
20240729,110100,73542460,9970,9970,9970,9970,1
20240729,110000,73532490,9970,9970,9970,9970,0
20240729,105900,73532490,9970,9970,9970,9970,1
20240729,105800,73522520,9960,9960,9960,9960,0
20240729,105700,73522520,9960,9960,9960,9960,1
20240729,105600,73512560,9960,9960,9960,9960,0
20240729,105500,73512560,9960,9960,9960,9960,1
20240729,105400,73502600,9960,9960,9960,9960,0
20240729,105300,73502600,9960,9960,9960,9960,231
20240729,105200,71201840,9960,9960,9960,9960,0
20240729,105100,71201840,9960,9960,9960,9960,0
20240729,105000,71201840,9960,9960,9960,9960,0
20240729,104900,71201840,9960,9960,9960,9960,0
20240729,104800,71201840,9960,9960,9960,9960,1
20240729,104700,71191880,9960,9960,9960,9960,0
20240729,104600,71191880,9960,9960,9960,9960,0
20240729,104500,71191880,9960,9960,9960,9960,0
20240729,104400,71191880,9960,9960,9960,9960,0
20240729,104300,71191880,9960,9960,9960,9960,0
20240729,104200,71191880,9960,9960,9960,9960,1
20240729,104100,71181920,9960,9960,9960,9960,0
20240729,104000,71181920,9960,9960,9960,9960,0
20240729,103900,71181920,9960,9960,9960,9960,0
20240729,103800,71181920,9960,9970,9970,9960,50
20240729,103700,70683900,9980,9980,9980,9970,15
20240729,103600,70534240,9980,9980,9980,9980,0
20240729,103500,70534240,9980,9980,9980,9980,0
20240729,103400,70534240,9980,9960,9980,9960,114
20240729,103300,69398650,9960,9960,9960,9960,50
20240729,103200,68900650,9960,9960,9960,9960,0
20240729,103100,68900650,9960,9960,9960,9960,0
20240729,103000,68900650,9960,9960,9960,9960,0
20240729,102900,68900650,9960,9960,9960,9960,340
20240729,102800,65514250,9970,9970,9970,9970,9
20240729,102700,65424520,9980,9970,9980,9970,4
20240729,102600,65384610,9960,9960,9960,9960,0
20240729,102500,65384610,9960,9960,9960,9960,1
20240729,102400,65374650,9960,9960,9960,9960,0
20240729,102300,65374650,9960,9960,9960,9960,1
20240729,102200,65364690,9960,9960,9960,9960,0
20240729,102100,65364690,9960,9960,9960,9960,0
20240729,102000,65364690,9960,9960,9960,9960,1
20240729,101900,65354730,9960,9960,9960,9960,0
20240729,101800,65354730,9960,9960,9960,9960,1
20240729,101700,65344770,9970,9970,9970,9970,0
20240729,101600,65344770,9970,9970,9970,9970,0
20240729,101500,65344770,9970,9970,9970,9970,180
20240729,101400,63550170,9970,9970,9970,9970,0
20240729,101300,63550170,9970,9970,9970,9970,0
20240729,101200,63550170,9970,9970,9970,9970,22
20240729,101100,63330830,9970,9970,9970,9970,0
20240729,101000,63330830,9970,9970,9970,9970,1
20240729,100900,63320860,9970,9970,9970,9970,0
20240729,100800,63320860,9970,9970,9970,9970,1
20240729,100700,63310890,9980,9980,9980,9980,0
20240729,100600,63310890,9980,9980,9980,9980,0
20240729,100500,63310890,9980,9960,9980,9960,16
20240729,100400,63151330,9970,9950,9970,9950,2
20240729,100300,63131410,9950,9960,9960,9950,407
20240729,100200,59081210,9950,9950,9950,9950,0
20240729,100100,59081210,9950,9950,9950,9950,4
20240729,100000,59041410,9970,9960,9970,9960,151
20240729,095900,57537440,9970,9970,9980,9970,99
20240729,095800,56549910,9980,9980,9980,9980,0
20240729,095700,56549910,9980,9980,9980,9980,0
20240729,095600,56549910,9980,9980,9980,9970,16
20240729,095500,56390240,9970,9970,9970,9970,0
20240729,095400,56390240,9970,9970,9970,9970,1
20240729,095300,56380270,9980,9980,9980,9980,0
20240729,095200,56380270,9980,9980,9980,9980,16
20240729,095100,56220590,9970,9960,9970,9960,2
20240729,095000,56200660,9980,9980,9980,9980,10
20240729,094900,56100860,9980,9980,9980,9980,0
20240729,094800,56100860,9980,9980,9980,9980,0
20240729,094700,56100860,9980,9980,9980,9980,0
20240729,094600,56100860,9980,9970,9980,9970,596
20240729,094500,50153710,9960,9960,9960,9960,1
20240729,094400,50143750,9970,9970,9970,9970,0
20240729,094300,50143750,9970,9960,9970,9960,14
20240729,094200,50004210,9960,9960,9960,9960,1
20240729,094100,49994250,9970,9970,9970,9970,50
20240729,094000,49495750,9970,9960,9970,9960,6
20240729,093900,49435940,9970,9970,9970,9970,0
20240729,093800,49435940,9970,9970,9970,9970,88
20240729,093700,48558580,9960,9960,9960,9960,13
20240729,093600,48429100,9960,9970,9970,9960,46
20240729,093500,47970880,9960,9960,9960,9960,1
20240729,093400,47960920,9950,9950,9950,9950,144
20240729,093300,46528120,9970,9950,9970,9950,478
20240729,093200,41762510,9950,9970,9970,9950,704
20240729,093100,34757690,9980,9980,9980,9980,0
20240729,093000,34757690,9980,9980,9980,9980,2
20240729,092900,34737730,9970,9970,9970,9970,0
20240729,092800,34737730,9970,9970,9970,9970,0
20240729,092700,34737730,9970,9970,9970,9970,1
20240729,092600,34727760,9980,9980,9980,9980,0
20240729,092500,34727760,9980,9980,9980,9980,208
20240729,092400,32651920,9980,9980,9980,9980,4
20240729,092300,32612000,9980,9980,9980,9980,139
20240729,092200,31224780,9980,9980,9980,9980,11
20240729,092100,31115000,9980,9980,9980,9980,1
20240729,092000,31105020,9980,9980,9980,9980,9
20240729,091900,31015200,9980,9980,9980,9980,21
20240729,091800,30805620,9980,9950,9980,9950,20
20240729,091700,30606090,9940,9940,9940,9940,1
20240729,091600,30596150,9940,9960,9980,9940,44
20240729,091500,30158360,9950,9960,9980,9950,603
20240729,091400,24158460,9980,9970,9980,9950,432
20240729,091300,19859930,9960,9960,9960,9960,1
20240729,091200,19849970,9960,9960,9960,9960,100
20240729,091100,18853970,9950,9970,9970,9940,522
20240729,091000,13661410,9980,9980,9980,9980,2
20240729,090900,13641450,9990,9980,9990,9970,53
20240729,090800,13112520,9970,9970,9980,9970,7
20240729,090700,13042700,9970,9970,9970,9970,44
20240729,090600,12604020,9970,9970,9970,9970,0
20240729,090500,12604020,9970,9980,9980,9970,2
20240729,090400,12584070,9980,9980,9980,9980,77
20240729,090300,11815610,9950,9950,9950,9950,0
20240729,090200,11815610,9950,9950,9950,9950,95
20240729,090100,10870360,9940,9940,9940,9940,300
20240729,090000,7888360,9910,9910,9910,9910,796