KissMeData/044450/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191500,1277534880,8300,8300,8300,8300,3680
20230726,191400,1277534880,8300,8300,8300,8300,0
20230726,191300,1277534880,8300,8300,8300,8300,0
20230726,191200,1277534880,8300,8300,8300,8300,0
20230726,191100,1277534880,8300,8300,8300,8300,0
20230726,191000,1277534880,8300,8300,8300,8300,0
20230726,190900,1277534880,8300,8300,8300,8300,0
20230726,190800,1277534880,8300,8300,8300,8300,0
20230726,190700,1277534880,8300,8300,8300,8300,0
20230726,190600,1277534880,8300,8300,8300,8300,0
20230726,190500,1277534880,8300,8300,8300,8300,0
20230726,190400,1277534880,8300,8300,8300,8300,0
20230726,190300,1277534880,8300,8300,8300,8300,0
20230726,190200,1277534880,8300,8300,8300,8300,0
20230726,190100,1277534880,8300,8300,8300,8300,0
20230726,190000,1277534880,8300,8300,8300,8300,0
20230726,185900,1277534880,8300,8300,8300,8300,0
20230726,185800,1277534880,8300,8300,8300,8300,0
20230726,185700,1277534880,8300,8300,8300,8300,0
20230726,185600,1277534880,8300,8300,8300,8300,0
20230726,185500,1277534880,8300,8300,8300,8300,0
20230726,185400,1277534880,8300,8300,8300,8300,0
20230726,185300,1277534880,8300,8300,8300,8300,0
20230726,185200,1277534880,8300,8300,8300,8300,0
20230726,185100,1277534880,8300,8300,8300,8300,0
20230726,185000,1277534880,8300,8300,8300,8300,0
20230726,184900,1277534880,8300,8300,8300,8300,0
20230726,184800,1277534880,8300,8300,8300,8300,0
20230726,184700,1277534880,8300,8300,8300,8300,0
20230726,184600,1277534880,8300,8300,8300,8300,0
20230726,184500,1277534880,8300,8300,8300,8300,3680
20230726,184400,1277534880,8300,8300,8300,8300,0
20230726,184300,1277534880,8300,8300,8300,8300,0
20230726,184200,1277534880,8300,8300,8300,8300,0
20230726,184100,1277534880,8300,8300,8300,8300,0
20230726,184000,1277534880,8300,8300,8300,8300,0
20230726,183900,1277534880,8300,8300,8300,8300,0
20230726,183800,1277534880,8300,8300,8300,8300,0
20230726,183700,1277534880,8300,8300,8300,8300,0
20230726,183600,1277534880,8300,8300,8300,8300,0
20230726,183500,1277534880,8300,8300,8300,8300,0
20230726,183400,1277534880,8300,8300,8300,8300,0
20230726,183300,1277534880,8300,8300,8300,8300,0
20230726,183200,1277534880,8300,8300,8300,8300,0
20230726,183100,1277534880,8300,8300,8300,8300,0
20230726,183000,1277534880,8300,8300,8300,8300,0
20230726,182900,1277534880,8300,8300,8300,8300,0
20230726,182800,1277534880,8300,8300,8300,8300,0
20230726,182700,1277534880,8300,8300,8300,8300,0
20230726,182600,1277534880,8300,8300,8300,8300,0
20230726,182500,1277534880,8300,8300,8300,8300,0
20230726,182400,1277534880,8300,8300,8300,8300,0
20230726,182300,1277534880,8300,8300,8300,8300,0
20230726,182200,1277534880,8300,8300,8300,8300,0
20230726,182100,1277534880,8300,8300,8300,8300,0
20230726,182000,1277534880,8300,8300,8300,8300,0
20230726,181900,1277534880,8300,8300,8300,8300,0
20230726,181800,1277534880,8300,8300,8300,8300,0
20230726,181700,1277534880,8300,8300,8300,8300,0
20230726,181600,1277534880,8300,8300,8300,8300,0
20230726,181500,1277534880,8300,8300,8300,8300,3680
20230726,181400,1277534880,8300,8300,8300,8300,0
20230726,181300,1277534880,8300,8300,8300,8300,0
20230726,181200,1277534880,8300,8300,8300,8300,0
20230726,181100,1277534880,8300,8300,8300,8300,0
20230726,181000,1277534880,8300,8300,8300,8300,0
20230726,180900,1277534880,8300,8300,8300,8300,0
20230726,180800,1277534880,8300,8300,8300,8300,0
20230726,180700,1277534880,8300,8300,8300,8300,0
20230726,180600,1277534880,8300,8300,8300,8300,0
20230726,180500,1277534880,8300,8300,8300,8300,0
20230726,180400,1277534880,8300,8300,8300,8300,0
20230726,180300,1277534880,8300,8300,8300,8300,0
20230726,180200,1277534880,8300,8300,8300,8300,0
20230726,180100,1277534880,8300,8300,8300,8300,0
20230726,180000,1277534880,8300,8300,8300,8300,0
20230726,175900,1277534880,8300,8300,8300,8300,0
20230726,175800,1277534880,8300,8300,8300,8300,0
20230726,175700,1277534880,8300,8300,8300,8300,0
20230726,175600,1277534880,8300,8300,8300,8300,0
20230726,175500,1277534880,8300,8300,8300,8300,0
20230726,175400,1277534880,8300,8300,8300,8300,0
20230726,175300,1277534880,8300,8300,8300,8300,0
20230726,175200,1277534880,8300,8300,8300,8300,0
20230726,175100,1277534880,8300,8300,8300,8300,0
20230726,175000,1277534880,8300,8300,8300,8300,0
20230726,174900,1277534880,8300,8300,8300,8300,0
20230726,174800,1277534880,8300,8300,8300,8300,0
20230726,174700,1277534880,8300,8300,8300,8300,0
20230726,174600,1277534880,8300,8300,8300,8300,0
20230726,174500,1277534880,8300,8300,8300,8300,3680
20230726,174400,1277534880,8300,8300,8300,8300,0
20230726,174300,1277534880,8300,8300,8300,8300,0
20230726,174200,1277534880,8300,8300,8300,8300,0
20230726,174100,1277534880,8300,8300,8300,8300,0
20230726,174000,1277534880,8300,8300,8300,8300,0
20230726,173900,1277534880,8300,8300,8300,8300,0
20230726,173800,1277534880,8300,8300,8300,8300,0
20230726,173700,1277534880,8300,8300,8300,8300,0
20230726,173600,1277534880,8300,8300,8300,8300,0
20230726,173500,1277534880,8300,8300,8300,8300,0
20230726,173400,1277534880,8300,8300,8300,8300,0
20230726,173300,1277534880,8300,8300,8300,8300,0
20230726,173200,1277534880,8300,8300,8300,8300,0
20230726,173100,1277534880,8300,8300,8300,8300,0
20230726,173000,1277534880,8300,8300,8300,8300,0
20230726,172900,1277534880,8300,8300,8300,8300,0
20230726,172800,1277534880,8300,8300,8300,8300,0
20230726,172700,1277534880,8300,8300,8300,8300,0
20230726,172600,1277534880,8300,8300,8300,8300,0
20230726,172500,1277534880,8300,8300,8300,8300,0
20230726,172400,1277534880,8300,8300,8300,8300,0
20230726,172300,1277534880,8300,8300,8300,8300,0
20230726,172200,1277534880,8300,8300,8300,8300,0
20230726,172100,1277534880,8300,8300,8300,8300,0
20230726,172000,1277534880,8300,8300,8300,8300,0
20230726,171900,1277534880,8300,8300,8300,8300,0
20230726,171800,1277534880,8300,8300,8300,8300,0
20230726,171700,1277534880,8300,8300,8300,8300,0
20230726,171600,1277534880,8300,8300,8300,8300,0
20230726,171500,1277534880,8300,8300,8300,8300,3680
20230726,171400,1277534880,8300,8300,8300,8300,0
20230726,171300,1277534880,8300,8300,8300,8300,0
20230726,171200,1277534880,8300,8300,8300,8300,0
20230726,171100,1277534880,8300,8300,8300,8300,0
20230726,171000,1277534880,8300,8300,8300,8300,0
20230726,170900,1277534880,8300,8300,8300,8300,0
20230726,170800,1277534880,8300,8300,8300,8300,0
20230726,170700,1277534880,8300,8300,8300,8300,0
20230726,170600,1277534880,8300,8300,8300,8300,0
20230726,170500,1277534880,8300,8300,8300,8300,0
20230726,170400,1277534880,8300,8300,8300,8300,0
20230726,170300,1277534880,8300,8300,8300,8300,0
20230726,170200,1277534880,8300,8300,8300,8300,0
20230726,170100,1277534880,8300,8300,8300,8300,0
20230726,170000,1277534880,8300,8300,8300,8300,0
20230726,165900,1277534880,8300,8300,8300,8300,0
20230726,165800,1277534880,8300,8300,8300,8300,0
20230726,165700,1277534880,8300,8300,8300,8300,0
20230726,165600,1277534880,8300,8300,8300,8300,0
20230726,165500,1277534880,8300,8300,8300,8300,0
20230726,165400,1277534880,8300,8300,8300,8300,0
20230726,165300,1277534880,8300,8300,8300,8300,0
20230726,165200,1277534880,8300,8300,8300,8300,0
20230726,165100,1277534880,8300,8300,8300,8300,0
20230726,165000,1277534880,8300,8300,8300,8300,0
20230726,164900,1277534880,8300,8300,8300,8300,0
20230726,164800,1277534880,8300,8300,8300,8300,0
20230726,164700,1277534880,8300,8300,8300,8300,0
20230726,164600,1277534880,8300,8300,8300,8300,0
20230726,164500,1277534880,8300,8300,8300,8300,3680
20230726,164400,1277534880,8300,8300,8300,8300,0
20230726,164300,1277534880,8300,8300,8300,8300,0
20230726,164200,1277534880,8300,8300,8300,8300,0
20230726,164100,1277534880,8300,8300,8300,8300,0
20230726,164000,1277534880,8300,8300,8300,8300,0
20230726,163900,1277534880,8300,8300,8300,8300,0
20230726,163800,1277534880,8300,8300,8300,8300,0
20230726,163700,1277534880,8300,8300,8300,8300,0
20230726,163600,1277534880,8300,8300,8300,8300,0
20230726,163500,1277534880,8300,8300,8300,8300,0
20230726,163400,1277534880,8300,8300,8300,8300,0
20230726,163300,1277534880,8300,8300,8300,8300,0
20230726,163200,1277534880,8300,8300,8300,8300,0
20230726,163100,1277534880,8300,8300,8300,8300,0
20230726,163000,1277534880,8300,8300,8300,8300,0
20230726,162900,1277534880,8300,8300,8300,8300,0
20230726,162800,1277534880,8300,8300,8300,8300,0
20230726,162700,1277534880,8300,8300,8300,8300,0
20230726,162600,1277534880,8300,8300,8300,8300,0
20230726,162500,1277534880,8300,8300,8300,8300,0
20230726,162400,1277534880,8300,8300,8300,8300,0
20230726,162300,1277534880,8300,8300,8300,8300,0
20230726,162200,1277534880,8300,8300,8300,8300,0
20230726,162100,1277534880,8300,8300,8300,8300,0
20230726,162000,1277534880,8300,8300,8300,8300,0
20230726,161900,1277534880,8300,8300,8300,8300,0
20230726,161800,1277534880,8300,8300,8300,8300,0
20230726,161700,1277534880,8300,8300,8300,8300,0
20230726,161600,1277534880,8300,8300,8300,8300,0
20230726,161500,1277534880,8300,8300,8300,8300,3680
20230726,161400,1277534880,8300,8300,8300,8300,0
20230726,161300,1277534880,8300,8300,8300,8300,0
20230726,161200,1277534880,8300,8300,8300,8300,0
20230726,161100,1277534880,8300,8300,8300,8300,0
20230726,161000,1277534880,8300,8300,8300,8300,0
20230726,160900,1277534880,8300,8300,8300,8300,0
20230726,160800,1277534880,8300,8300,8300,8300,0
20230726,160700,1277534880,8300,8300,8300,8300,0
20230726,160600,1277534880,8300,8300,8300,8300,0
20230726,160500,1277534880,8300,8300,8300,8300,0
20230726,160400,1277534880,8300,8300,8300,8300,0
20230726,160300,1277534880,8300,8300,8300,8300,0
20230726,160200,1277534880,8300,8300,8300,8300,0
20230726,160100,1277534880,8300,8300,8300,8300,0
20230726,160000,1277534880,8300,8300,8300,8300,0
20230726,155900,1277534880,8300,8300,8300,8300,0
20230726,155800,1277534880,8300,8300,8300,8300,0
20230726,155700,1277534880,8300,8300,8300,8300,0
20230726,155600,1277534880,8300,8300,8300,8300,0
20230726,155500,1277534880,8300,8300,8300,8300,0
20230726,155400,1277534880,8300,8300,8300,8300,0
20230726,155300,1277534880,8300,8300,8300,8300,0
20230726,155200,1277534880,8300,8300,8300,8300,0
20230726,155100,1277534880,8300,8300,8300,8300,0
20230726,155000,1277534880,8300,8300,8300,8300,0
20230726,154900,1277534880,8300,8300,8300,8300,0
20230726,154800,1277534880,8300,8300,8300,8300,0
20230726,154700,1277534880,8300,8300,8300,8300,0
20230726,154600,1277534880,8300,8300,8300,8300,0
20230726,154500,1277534880,8300,8300,8300,8300,3680
20230726,154400,1277534880,8300,8300,8300,8300,0
20230726,154300,1277534880,8300,8300,8300,8300,0
20230726,154200,1277534880,8300,8300,8300,8300,0
20230726,154100,1277534880,8300,8300,8300,8300,0
20230726,154000,1277534880,8300,8300,8300,8300,0
20230726,153900,1277534880,8300,8300,8300,8300,0
20230726,153800,1277534880,8300,8300,8300,8300,0
20230726,153700,1277534880,8300,8300,8300,8300,0
20230726,153600,1277534880,8300,8300,8300,8300,0
20230726,153500,1277534880,8300,8300,8300,8300,0
20230726,153400,1277534880,8300,8300,8300,8300,0
20230726,153300,1277534880,8300,8300,8300,8300,0
20230726,153200,1277534880,8300,8300,8300,8300,0
20230726,153100,1277534880,8300,8300,8300,8300,0
20230726,153000,1277534880,8300,8300,8300,8300,3680
20230726,152900,1246990880,8330,8330,8330,8330,0
20230726,152800,1246990880,8330,8330,8330,8330,0
20230726,152700,1246990880,8330,8330,8330,8330,0
20230726,152600,1246990880,8330,8330,8330,8330,0
20230726,152500,1246990880,8330,8330,8330,8330,0
20230726,152400,1246990880,8330,8330,8330,8330,0
20230726,152300,1246990880,8330,8330,8330,8330,0
20230726,152200,1246990880,8330,8330,8330,8330,0
20230726,152100,1246990880,8330,8330,8330,8330,0
20230726,152000,1246990880,8330,8330,8330,8330,0
20230726,151900,1246990880,8330,8330,8330,8330,72
20230726,151800,1246391120,8300,8320,8320,8300,50
20230726,151700,1245976090,8290,8290,8290,8290,0
20230726,151600,1245976090,8290,8290,8290,8290,0
20230726,151500,1245976090,8290,8290,8290,8290,44
20230726,151400,1245611330,8280,8280,8290,8280,1008
20230726,151300,1237259780,8280,8260,8280,8260,11
20230726,151200,1237168780,8270,8290,8290,8270,639
20230726,151100,1231877630,8300,8300,8300,8300,400
20230726,151000,1228557630,8340,8340,8340,8340,4
20230726,150900,1228524270,8350,8320,8350,8290,875
20230726,150800,1221253870,8320,8320,8320,8320,33
20230726,150700,1220979310,8370,8370,8370,8370,1
20230726,150600,1220970940,8310,8350,8370,8310,1261
20230726,150500,1210459620,8350,8350,8350,8350,5
20230726,150400,1210417870,8350,8350,8350,8350,6
20230726,150300,1210367770,8310,8320,8350,8310,810
20230726,150200,1203607610,8320,8280,8320,8280,1187
20230726,150100,1193747340,8290,8290,8290,8290,138
20230726,150000,1192603320,8290,8290,8290,8290,662
20230726,145900,1187115340,8320,8320,8320,8320,0
20230726,145800,1187115340,8320,8320,8320,8320,0
20230726,145700,1187115340,8320,8320,8320,8320,71
20230726,145600,1186524620,8320,8320,8320,8320,0
20230726,145500,1186524620,8320,8320,8320,8320,10
20230726,145400,1186441420,8320,8320,8320,8320,0
20230726,145300,1186441420,8320,8290,8320,8290,1417
20230726,145200,1174664310,8290,8290,8290,8290,104
20230726,145100,1173802150,8300,8300,8300,8300,0
20230726,145000,1173802150,8300,8300,8300,8300,912
20230726,144900,1166232550,8300,8300,8300,8300,3
20230726,144800,1166207650,8340,8330,8340,8330,1053
20230726,144700,1157431160,8330,8330,8330,8330,400
20230726,144600,1154099160,8330,8320,8330,8300,718
20230726,144500,1148134870,8330,8280,8330,8280,2972
20230726,144400,1123472930,8270,8260,8270,8250,958
20230726,144300,1115553280,8260,8260,8260,8260,40
20230726,144200,1115222880,8260,8260,8260,8260,0
20230726,144100,1115222880,8260,8260,8260,8260,0
20230726,144000,1115222880,8260,8250,8260,8250,493
20230726,143900,1111153100,8240,8220,8240,8220,1274
20230726,143800,1100656400,8230,8230,8230,8230,35
20230726,143700,1100368350,8230,8240,8240,8230,13
20230726,143600,1100261240,8230,8230,8230,8230,510
20230726,143500,1096063940,8240,8230,8240,8230,34
20230726,143400,1095783860,8230,8230,8230,8230,8
20230726,143300,1095718020,8240,8240,8240,8240,0
20230726,143200,1095718020,8240,8240,8240,8240,12
20230726,143100,1095619140,8230,8230,8230,8230,50
20230726,143000,1095207640,8230,8230,8230,8230,217
20230726,142900,1093421730,8230,8230,8230,8230,8
20230726,142800,1093355890,8230,8230,8230,8230,10
20230726,142700,1093273590,8240,8240,8240,8220,35
20230726,142600,1092985410,8240,8230,8240,8220,101
20230726,142500,1092155160,8230,8220,8230,8220,823
20230726,142400,1085390080,8200,8200,8200,8200,0
20230726,142300,1085390080,8200,8200,8200,8200,22
20230726,142200,1085209680,8200,8200,8200,8200,5
20230726,142100,1085168680,8200,8200,8200,8200,975
20230726,142000,1077173680,8220,8220,8220,8220,0
20230726,141900,1077173680,8220,8210,8220,8210,29
20230726,141800,1076935310,8200,8200,8200,8200,0
20230726,141700,1076935310,8200,8190,8200,8190,272
20230726,141600,1074707620,8190,8170,8190,8170,20
20230726,141500,1074543850,8150,8170,8170,8150,657
20230726,141400,1069189040,8160,8160,8160,8160,581
20230726,141300,1064448080,8140,8140,8140,8140,0
20230726,141200,1064448080,8140,8140,8140,8140,10
20230726,141100,1064366680,8140,8140,8140,8140,54
20230726,141000,1063927120,8150,8150,8150,8150,477
20230726,140900,1060039570,8130,8140,8140,8130,22
20230726,140800,1059860700,8130,8130,8130,8130,1195
20230726,140700,1050145350,8150,8130,8150,8130,258
20230726,140600,1048043810,8130,8130,8130,8130,133
20230726,140500,1046962520,8140,8150,8150,8140,679
20230726,140400,1041435450,8150,8160,8160,8150,206
20230726,140300,1039756520,8150,8140,8150,8140,1305
20230726,140200,1029126840,8140,8140,8140,8130,352
20230726,140100,1026264560,8140,8130,8140,8130,555
20230726,140000,1021752400,8140,8140,8140,8140,1140
20230726,135900,1012472800,8140,8140,8140,8140,335
20230726,135800,1009745900,8140,8140,8140,8140,240
20230726,135700,1007792300,8140,8140,8140,8140,22
20230726,135600,1007613220,8140,8150,8150,8140,253
20230726,135500,1005552360,8150,8150,8150,8150,0
20230726,135400,1005552360,8150,8160,8160,8150,140
20230726,135300,1004410760,8180,8180,8180,8180,1
20230726,135200,1004402580,8160,8150,8160,8150,1243
20230726,135100,994271640,8150,8150,8150,8140,635
20230726,135000,989096640,8130,8140,8150,8130,885
20230726,134900,981894700,8150,8150,8150,8150,110
20230726,134800,980998200,8140,8140,8140,8140,95
20230726,134700,980224900,8150,8160,8160,8150,1248
20230726,134600,970053460,8160,8160,8160,8160,97
20230726,134500,969261940,8160,8160,8160,8160,0
20230726,134400,969261940,8160,8160,8160,8160,25
20230726,134300,969057940,8150,8150,8150,8150,0
20230726,134200,969057940,8150,8150,8150,8150,236
20230726,134100,967134540,8150,8180,8180,8150,590
20230726,134000,962324610,8180,8180,8180,8180,172
20230726,133900,960917650,8190,8210,8210,8190,269
20230726,133800,958711870,8200,8210,8210,8200,84
20230726,133700,958022480,8200,8200,8200,8200,25
20230726,133600,957817480,8200,8210,8210,8200,114
20230726,133500,956881680,8200,8210,8210,8200,26
20230726,133400,956668470,8210,8210,8210,8210,42
20230726,133300,956323650,8210,8200,8210,8200,30
20230726,133200,956077600,8210,8210,8210,8210,0
20230726,133100,956077600,8210,8210,8210,8210,2
20230726,133000,956061180,8210,8200,8210,8190,226
20230726,132900,954206740,8190,8190,8190,8190,62
20230726,132800,953698960,8200,8200,8200,8200,50
20230726,132700,953288960,8190,8190,8190,8190,25
20230726,132600,953084210,8190,8190,8190,8190,5
20230726,132500,953043260,8190,8190,8190,8190,41
20230726,132400,952707470,8190,8190,8190,8190,82
20230726,132300,952035890,8200,8200,8200,8200,0
20230726,132200,952035890,8200,8190,8200,8190,390
20230726,132100,948838140,8180,8180,8180,8180,0
20230726,132000,948838140,8180,8180,8180,8180,25
20230726,131900,948633640,8170,8170,8170,8170,25
20230726,131800,948429390,8150,8140,8150,8140,59
20230726,131700,947948550,8140,8140,8140,8140,82
20230726,131600,947281070,8140,8140,8140,8140,0
20230726,131500,947281070,8140,8140,8140,8140,25
20230726,131400,947077570,8140,8150,8150,8140,26
20230726,131300,946865920,8150,8150,8150,8150,52
20230726,131200,946442120,8150,8150,8150,8150,383
20230726,131100,943320670,8150,8150,8150,8150,70
20230726,131000,942750170,8150,8150,8150,8150,25
20230726,130900,942546420,8150,8150,8150,8150,0
20230726,130800,942546420,8150,8150,8150,8150,25
20230726,130700,942342670,8150,8150,8150,8150,1
20230726,130600,942334520,8150,8180,8180,8140,868
20230726,130500,935255090,8180,8180,8180,8180,1
20230726,130400,935246910,8170,8170,8170,8170,25
20230726,130300,935042660,8180,8170,8180,8170,82
20230726,130200,934372310,8190,8190,8190,8190,70
20230726,130100,933799010,8150,8160,8160,8150,50
20230726,130000,933391260,8140,8140,8140,8140,1
20230726,125900,933383120,8160,8160,8160,8160,21
20230726,125800,933211760,8160,8160,8160,8150,45
20230726,125700,932844810,8150,8150,8150,8150,60
20230726,125600,932355810,8160,8160,8160,8160,211
20230726,125500,930634050,8160,8150,8160,8150,88
20230726,125400,929916470,8140,8140,8140,8140,25
20230726,125300,929712970,8140,8140,8140,8140,0
20230726,125200,929712970,8140,8150,8150,8140,590
20230726,125100,924909590,8150,8150,8150,8150,25
20230726,125000,924705840,8160,8160,8160,8160,113
20230726,124900,923783760,8140,8140,8140,8140,30
20230726,124800,923539560,8140,8140,8150,8140,85
20230726,124700,922847460,8140,8140,8140,8140,247
20230726,124600,920836880,8140,8140,8140,8140,25
20230726,124500,920633380,8140,8140,8140,8140,113
20230726,124400,919713560,8140,8140,8140,8140,100
20230726,124300,918899560,8140,8150,8150,8140,310
20230726,124200,916373660,8150,8160,8160,8150,45
20230726,124100,916006810,8150,8150,8150,8150,25
20230726,124000,915803060,8150,8150,8150,8150,0
20230726,123900,915803060,8150,8150,8160,8150,79
20230726,123800,915159160,8130,8140,8140,8130,750
20230726,123700,909057250,8140,8140,8140,8140,300
20230726,123600,906615250,8140,8140,8140,8140,0
20230726,123500,906615250,8140,8160,8160,8140,2783
20230726,123400,883917650,8160,8160,8160,8160,2074
20230726,123300,866993810,8160,8160,8160,8160,304
20230726,123200,864513170,8170,8170,8170,8160,288
20230726,123100,862161060,8160,8170,8170,8160,130
20230726,123000,861099460,8170,8170,8170,8170,40
20230726,122900,860772660,8160,8160,8160,8160,551
20230726,122800,856276500,8160,8170,8170,8160,125
20230726,122700,855255500,8170,8170,8170,8170,316
20230726,122600,852673780,8160,8160,8170,8160,421
20230726,122500,849235240,8160,8160,8160,8160,25
20230726,122400,849031240,8160,8180,8180,8160,4026
20230726,122300,816132090,8180,8180,8180,8180,101
20230726,122200,815305910,8180,8180,8180,8180,30
20230726,122100,815060510,8180,8190,8190,8180,886
20230726,122000,807809480,8200,8200,8200,8200,9
20230726,121900,807735680,8190,8190,8190,8190,25
20230726,121800,807530930,8190,8190,8190,8190,25
20230726,121700,807326180,8200,8200,8200,8200,89
20230726,121600,806596380,8190,8190,8190,8190,345
20230726,121500,803770830,8190,8200,8200,8190,178
20230726,121400,802313000,8200,8200,8200,8200,67
20230726,121300,801763600,8200,8200,8200,8200,1
20230726,121200,801755400,8210,8190,8210,8180,68
20230726,121100,801198650,8180,8180,8180,8180,0
20230726,121000,801198650,8180,8180,8180,8180,25
20230726,120900,800994150,8180,8190,8190,8180,26
20230726,120800,800781460,8180,8180,8180,8180,25
20230726,120700,800576960,8180,8180,8180,8180,0
20230726,120600,800576960,8180,8180,8180,8180,2291
20230726,120500,781836580,8190,8190,8190,8190,415
20230726,120400,778437730,8190,8190,8190,8190,0
20230726,120300,778437730,8190,8190,8190,8190,25
20230726,120200,778232980,8200,8190,8200,8190,70
20230726,120100,777659230,8190,8190,8190,8190,0
20230726,120000,777659230,8190,8200,8200,8190,26
20230726,115900,777446280,8190,8200,8200,8190,29
20230726,115800,777208730,8190,8180,8190,8180,45
20230726,115700,776840430,8190,8190,8190,8190,30
20230726,115600,776594730,8190,8190,8190,8190,26
20230726,115500,776381790,8190,8190,8190,8190,25
20230726,115400,776177040,8180,8190,8190,8180,2000
20230726,115300,759807980,8200,8200,8200,8190,27
20230726,115200,759586830,8200,8190,8200,8190,26
20230726,115100,759373880,8200,8200,8200,8200,50
20230726,115000,758963880,8190,8200,8200,8190,61
20230726,114900,758463930,8200,8210,8210,8200,1026
20230726,114800,750050720,8210,8210,8210,8210,54
20230726,114700,749607380,8210,8210,8210,8200,110
20230726,114600,748704530,8200,8200,8200,8200,47
20230726,114500,748319130,8200,8210,8210,8200,39
20230726,114400,747999290,8210,8210,8210,8210,20
20230726,114300,747835090,8210,8210,8220,8210,9
20230726,114200,747761190,8190,8210,8210,8190,118
20230726,114100,746794400,8220,8220,8220,8220,1
20230726,114000,746786180,8220,8230,8230,8220,377
20230726,113900,743683480,8240,8240,8250,8240,150
20230726,113800,742447390,8250,8240,8250,8240,284
20230726,113700,740107210,8230,8200,8230,8200,913
20230726,113600,732608480,8200,8200,8200,8190,396
20230726,113500,729361530,8200,8200,8200,8200,11
20230726,113400,729271330,8190,8190,8190,8190,25
20230726,113300,729066580,8190,8200,8200,8190,201
20230726,113200,727418630,8200,8190,8200,8190,1031
20230726,113100,718974490,8190,8200,8200,8190,3557
20230726,113000,689827030,8190,8190,8190,8180,157
20230726,112900,688542200,8190,8190,8190,8190,1122
20230726,112800,679353020,8200,8200,8200,8200,1
20230726,112700,679344820,8190,8200,8200,8190,144
20230726,112600,678164270,8200,8180,8200,8180,1020
20230726,112500,669810710,8190,8190,8190,8190,3
20230726,112400,669786140,8180,8190,8190,8180,28
20230726,112300,669557070,8190,8190,8190,8190,25
20230726,112200,669352320,8200,8190,8200,8190,27
20230726,112100,669131170,8190,8190,8190,8190,1061
20230726,112000,660441580,8190,8190,8190,8180,47
20230726,111900,660056900,8180,8180,8180,8180,30
20230726,111800,659811500,8180,8180,8180,8180,0
20230726,111700,659811500,8180,8190,8190,8180,28
20230726,111600,659582430,8190,8180,8190,8180,501
20230726,111500,655484240,8190,8190,8190,8190,425
20230726,111400,652003490,8190,8190,8190,8190,204
20230726,111300,650332730,8180,8190,8190,8180,15
20230726,111200,650209930,8190,8190,8190,8190,15
20230726,111100,650087080,8200,8190,8200,8190,110
20230726,111000,649185090,8190,8200,8200,8190,447
20230726,110900,645524140,8200,8220,8220,8200,113
20230726,110800,644597340,8230,8210,8230,8200,738
20230726,110700,638534280,8210,8210,8210,8200,546
20230726,110600,634051870,8200,8220,8220,8200,1010
20230726,110500,625759650,8210,8210,8210,8210,1263
20230726,110400,615390420,8200,8200,8210,8190,131
20230726,110300,614316460,8210,8210,8210,8200,524
20230726,110200,610014670,8210,8210,8210,8210,237
20230726,110100,608068900,8200,8200,8200,8200,850
20230726,110000,601098900,8200,8200,8200,8190,404
20230726,105900,597786350,8190,8190,8190,8190,0
20230726,105800,597786350,8190,8200,8200,8190,30
20230726,105700,597540600,8190,8180,8190,8170,845
20230726,105600,590629500,8180,8190,8190,8180,19
20230726,105500,590473960,8190,8200,8200,8180,899
20230726,105400,583104240,8190,8180,8190,8180,1069
20230726,105300,574349480,8180,8180,8180,8180,25
20230726,105200,574144980,8170,8180,8190,8170,403
20230726,105100,570846730,8190,8200,8200,8190,720
20230726,105000,564949920,8200,8140,8200,8140,971
20230726,104900,557016170,8130,8140,8140,8130,30
20230726,104800,556772210,8130,8130,8130,8130,1021
20230726,104700,548471480,8140,8150,8150,8140,334
20230726,104600,545750900,8150,8160,8170,8150,937
20230726,104500,538108750,8170,8160,8170,8160,531
20230726,104400,533770580,8160,8170,8170,8160,74
20230726,104300,533166250,8170,8150,8170,8150,1386
20230726,104200,521858040,8160,8160,8160,8160,220
20230726,104100,520062840,8160,8160,8170,8160,104
20230726,104000,519213600,8160,8150,8160,8150,232
20230726,103900,517320730,8160,8160,8160,8150,203
20230726,103800,515666250,8160,8160,8160,8150,59
20230726,103700,515185060,8170,8140,8170,8140,572
20230726,103600,510526850,8140,8140,8140,8140,7
20230726,103500,510469870,8150,8150,8150,8150,0
20230726,103400,510469870,8150,8130,8150,8110,2164
20230726,103300,492909990,8130,8140,8150,8130,354
20230726,103200,490030080,8120,8150,8160,8120,3911
20230726,103100,458240280,8160,8160,8160,8160,411
20230726,103000,454886520,8150,8180,8190,8150,1406
20230726,102900,443404360,8180,8180,8180,8180,0
20230726,102800,443404360,8180,8210,8210,8160,4027
20230726,102700,410524640,8210,8200,8210,8200,56
20230726,102600,410065320,8200,8200,8210,8190,38
20230726,102500,409753710,8190,8190,8190,8190,218
20230726,102400,407968290,8200,8200,8200,8200,301
20230726,102300,405500090,8200,8200,8200,8200,0
20230726,102200,405500090,8200,8200,8200,8200,884
20230726,102100,398251290,8210,8210,8210,8210,101
20230726,102000,397422080,8220,8210,8220,8210,28
20230726,101900,397192170,8210,8210,8210,8200,62
20230726,101800,396683210,8210,8200,8210,8200,35
20230726,101700,396396110,8200,8210,8210,8200,125
20230726,101600,395370750,8210,8210,8210,8210,22
20230726,101500,395190130,8200,8220,8220,8200,1205
20230726,101400,385302230,8220,8240,8240,8220,680
20230726,101300,379712070,8230,8230,8230,8230,194
20230726,101200,378115450,8230,8240,8240,8230,34
20230726,101100,377835540,8230,8230,8230,8220,225
20230726,101000,375984040,8230,8220,8230,8220,85
20230726,100900,375284740,8220,8230,8230,8220,126
20230726,100800,374248920,8220,8220,8220,8220,10
20230726,100700,374166720,8200,8200,8230,8190,994
20230726,100600,366005540,8200,8210,8210,8200,837
20230726,100500,359142030,8210,8210,8210,8200,124
20230726,100400,358124810,8210,8220,8220,8210,667
20230726,100300,352648110,8220,8230,8230,8220,62
20230726,100200,352138450,8220,8220,8220,8220,60
20230726,100100,351645250,8220,8210,8220,8210,26
20230726,100000,351431780,8230,8230,8230,8230,30
20230726,095900,351184880,8210,8210,8210,8210,224
20230726,095800,349345840,8210,8210,8210,8190,1990
20230726,095700,333022360,8210,8230,8240,8160,5901
20230726,095600,284759960,8230,8220,8230,8210,2352
20230726,095500,265435150,8210,8230,8230,8210,873
20230726,095400,258261720,8230,8230,8250,8230,425
20230726,095300,254763250,8240,8240,8240,8240,1
20230726,095200,254755010,8240,8240,8240,8240,4
20230726,095100,254722050,8250,8250,8250,8220,2480
20230726,095000,234279880,8250,8280,8290,8200,8665
20230726,094900,163005320,8280,8290,8290,8280,59
20230726,094800,162516460,8290,8280,8290,8280,821
20230726,094700,155718540,8290,8290,8290,8290,1
20230726,094600,155710250,8280,8290,8290,8280,150
20230726,094500,154468200,8280,8290,8290,8280,107
20230726,094400,153581410,8300,8290,8300,8290,34
20230726,094300,153299460,8300,8300,8300,8300,3
20230726,094200,153274560,8300,8300,8310,8300,526
20230726,094100,148908750,8300,8310,8310,8300,150
20230726,094000,147663500,8320,8320,8320,8320,1
20230726,093900,147655180,8330,8330,8330,8330,13
20230726,093800,147546890,8330,8310,8330,8310,921
20230726,093700,139882830,8290,8310,8310,8280,897
20230726,093600,132443640,8310,8310,8320,8290,673
20230726,093500,126847990,8300,8280,8300,8280,2389
20230726,093400,107033290,8280,8260,8280,8250,361
20230726,093300,104053700,8260,8280,8280,8260,503
20230726,093200,99898610,8280,8270,8280,8260,79
20230726,093100,99245520,8280,8280,8280,8270,94
20230726,093000,98467210,8300,8290,8300,8290,24
20230726,092900,98268050,8280,8290,8290,8280,42
20230726,092800,97920270,8280,8290,8290,8280,121
20230726,092700,96917940,8290,8290,8290,8290,15
20230726,092600,96793590,8290,8310,8310,8290,396
20230726,092500,93510100,8310,8310,8310,8310,1
20230726,092400,93501790,8310,8310,8310,8300,1194
20230726,092300,83590330,8300,8300,8300,8300,0
20230726,092200,83590330,8300,8300,8300,8300,25
20230726,092100,83382830,8330,8300,8330,8260,1711
20230726,092000,69211840,8300,8300,8320,8300,2047
20230726,091900,52220280,8300,8310,8310,8300,229
20230726,091800,50317980,8310,8330,8330,8310,912
20230726,091700,42735650,8330,8330,8330,8330,10
20230726,091600,42652350,8330,8350,8350,8330,53
20230726,091500,42209900,8340,8350,8350,8340,176
20230726,091400,40742050,8340,8350,8350,8340,5
20230726,091300,40700340,8350,8350,8360,8350,42
20230726,091200,40349490,8350,8370,8370,8350,243
20230726,091100,38317800,8400,8370,8400,8370,104
20230726,091000,37445530,8370,8300,8370,8300,322
20230726,090900,34767820,8300,8390,8390,8300,1460
20230726,090800,22625820,8380,8380,8380,8380,33
20230726,090700,22349280,8380,8380,8380,8380,296
20230726,090600,19868800,8380,8370,8380,8370,56
20230726,090500,19400040,8390,8420,8420,8300,1238
20230726,090400,9049680,8430,8490,8490,8430,142
20230726,090300,7852560,8490,8430,8490,8430,471
20230726,090200,3870030,8430,8440,8440,8430,204
20230726,090100,2148530,8440,8500,8500,8430,200
20230726,090000,459000,8500,8500,8500,8500,54