KissMeData/044450/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192600,3382354260,8250,8250,8250,8250,3668
20240726,192500,3382354260,8250,8250,8250,8250,0
20240726,192400,3382354260,8250,8250,8250,8250,0
20240726,192300,3382354260,8250,8250,8250,8250,0
20240726,192200,3382354260,8250,8250,8250,8250,0
20240726,192100,3382354260,8250,8250,8250,8250,0
20240726,192000,3382354260,8250,8250,8250,8250,0
20240726,191900,3382354260,8250,8250,8250,8250,0
20240726,191800,3382354260,8250,8250,8250,8250,0
20240726,191700,3382354260,8250,8250,8250,8250,0
20240726,191600,3382354260,8250,8250,8250,8250,0
20240726,191500,3382354260,8250,8250,8250,8250,0
20240726,191400,3382354260,8250,8250,8250,8250,0
20240726,191300,3382354260,8250,8250,8250,8250,0
20240726,191200,3382354260,8250,8250,8250,8250,0
20240726,191100,3382354260,8250,8250,8250,8250,0
20240726,191000,3382354260,8250,8250,8250,8250,0
20240726,190900,3382354260,8250,8250,8250,8250,0
20240726,190800,3382354260,8250,8250,8250,8250,0
20240726,190700,3382354260,8250,8250,8250,8250,0
20240726,190600,3382354260,8250,8250,8250,8250,0
20240726,190500,3382354260,8250,8250,8250,8250,0
20240726,190400,3382354260,8250,8250,8250,8250,0
20240726,190300,3382354260,8250,8250,8250,8250,0
20240726,190200,3382354260,8250,8250,8250,8250,0
20240726,190100,3382354260,8250,8250,8250,8250,0
20240726,190000,3382354260,8250,8250,8250,8250,0
20240726,185900,3382354260,8250,8250,8250,8250,0
20240726,185800,3382354260,8250,8250,8250,8250,0
20240726,185700,3382354260,8250,8250,8250,8250,0
20240726,185600,3382354260,8250,8250,8250,8250,3668
20240726,185500,3382354260,8250,8250,8250,8250,0
20240726,185400,3382354260,8250,8250,8250,8250,0
20240726,185300,3382354260,8250,8250,8250,8250,0
20240726,185200,3382354260,8250,8250,8250,8250,0
20240726,185100,3382354260,8250,8250,8250,8250,0
20240726,185000,3382354260,8250,8250,8250,8250,0
20240726,184900,3382354260,8250,8250,8250,8250,0
20240726,184800,3382354260,8250,8250,8250,8250,0
20240726,184700,3382354260,8250,8250,8250,8250,0
20240726,184600,3382354260,8250,8250,8250,8250,0
20240726,184500,3382354260,8250,8250,8250,8250,0
20240726,184400,3382354260,8250,8250,8250,8250,0
20240726,184300,3382354260,8250,8250,8250,8250,0
20240726,184200,3382354260,8250,8250,8250,8250,0
20240726,184100,3382354260,8250,8250,8250,8250,0
20240726,184000,3382354260,8250,8250,8250,8250,0
20240726,183900,3382354260,8250,8250,8250,8250,0
20240726,183800,3382354260,8250,8250,8250,8250,0
20240726,183700,3382354260,8250,8250,8250,8250,0
20240726,183600,3382354260,8250,8250,8250,8250,0
20240726,183500,3382354260,8250,8250,8250,8250,0
20240726,183400,3382354260,8250,8250,8250,8250,0
20240726,183300,3382354260,8250,8250,8250,8250,0
20240726,183200,3382354260,8250,8250,8250,8250,0
20240726,183100,3382354260,8250,8250,8250,8250,0
20240726,183000,3382354260,8250,8250,8250,8250,0
20240726,182900,3382354260,8250,8250,8250,8250,0
20240726,182800,3382354260,8250,8250,8250,8250,0
20240726,182700,3382354260,8250,8250,8250,8250,0
20240726,182600,3382354260,8250,8250,8250,8250,3668
20240726,182500,3382354260,8250,8250,8250,8250,0
20240726,182400,3382354260,8250,8250,8250,8250,0
20240726,182300,3382354260,8250,8250,8250,8250,0
20240726,182200,3382354260,8250,8250,8250,8250,0
20240726,182100,3382354260,8250,8250,8250,8250,0
20240726,182000,3382354260,8250,8250,8250,8250,0
20240726,181900,3382354260,8250,8250,8250,8250,0
20240726,181800,3382354260,8250,8250,8250,8250,0
20240726,181700,3382354260,8250,8250,8250,8250,0
20240726,181600,3382354260,8250,8250,8250,8250,0
20240726,181500,3382354260,8250,8250,8250,8250,0
20240726,181400,3382354260,8250,8250,8250,8250,0
20240726,181300,3382354260,8250,8250,8250,8250,0
20240726,181200,3382354260,8250,8250,8250,8250,0
20240726,181100,3382354260,8250,8250,8250,8250,0
20240726,181000,3382354260,8250,8250,8250,8250,0
20240726,180900,3382354260,8250,8250,8250,8250,0
20240726,180800,3382354260,8250,8250,8250,8250,0
20240726,180700,3382354260,8250,8250,8250,8250,0
20240726,180600,3382354260,8250,8250,8250,8250,0
20240726,180500,3382354260,8250,8250,8250,8250,0
20240726,180400,3382354260,8250,8250,8250,8250,0
20240726,180300,3382354260,8250,8250,8250,8250,0
20240726,180200,3382354260,8250,8250,8250,8250,0
20240726,180100,3382354260,8250,8250,8250,8250,0
20240726,180000,3382354260,8250,8250,8250,8250,0
20240726,175900,3382354260,8250,8250,8250,8250,0
20240726,175800,3382354260,8250,8250,8250,8250,0
20240726,175700,3382354260,8250,8250,8250,8250,0
20240726,175600,3382354260,8250,8250,8250,8250,3668
20240726,175500,3382354260,8250,8250,8250,8250,0
20240726,175400,3382354260,8250,8250,8250,8250,0
20240726,175300,3382354260,8250,8250,8250,8250,0
20240726,175200,3382354260,8250,8250,8250,8250,0
20240726,175100,3382354260,8250,8250,8250,8250,0
20240726,175000,3382354260,8250,8250,8250,8250,0
20240726,174900,3382354260,8250,8250,8250,8250,0
20240726,174800,3382354260,8250,8250,8250,8250,0
20240726,174700,3382354260,8250,8250,8250,8250,0
20240726,174600,3382354260,8250,8250,8250,8250,0
20240726,174500,3382354260,8250,8250,8250,8250,0
20240726,174400,3382354260,8250,8250,8250,8250,0
20240726,174300,3382354260,8250,8250,8250,8250,0
20240726,174200,3382354260,8250,8250,8250,8250,0
20240726,174100,3382354260,8250,8250,8250,8250,0
20240726,174000,3382354260,8250,8250,8250,8250,0
20240726,173900,3382354260,8250,8250,8250,8250,0
20240726,173800,3382354260,8250,8250,8250,8250,0
20240726,173700,3382354260,8250,8250,8250,8250,0
20240726,173600,3382354260,8250,8250,8250,8250,0
20240726,173500,3382354260,8250,8250,8250,8250,0
20240726,173400,3382354260,8250,8250,8250,8250,0
20240726,173300,3382354260,8250,8250,8250,8250,0
20240726,173200,3382354260,8250,8250,8250,8250,0
20240726,173100,3382354260,8250,8250,8250,8250,0
20240726,173000,3382354260,8250,8250,8250,8250,0
20240726,172900,3382354260,8250,8250,8250,8250,0
20240726,172800,3382354260,8250,8250,8250,8250,0
20240726,172700,3382354260,8250,8250,8250,8250,0
20240726,172600,3382354260,8250,8250,8250,8250,3668
20240726,172500,3382354260,8250,8250,8250,8250,0
20240726,172400,3382354260,8250,8250,8250,8250,0
20240726,172300,3382354260,8250,8250,8250,8250,0
20240726,172200,3382354260,8250,8250,8250,8250,0
20240726,172100,3382354260,8250,8250,8250,8250,0
20240726,172000,3382354260,8250,8250,8250,8250,0
20240726,171900,3382354260,8250,8250,8250,8250,0
20240726,171800,3382354260,8250,8250,8250,8250,0
20240726,171700,3382354260,8250,8250,8250,8250,0
20240726,171600,3382354260,8250,8250,8250,8250,0
20240726,171500,3382354260,8250,8250,8250,8250,0
20240726,171400,3382354260,8250,8250,8250,8250,0
20240726,171300,3382354260,8250,8250,8250,8250,0
20240726,171200,3382354260,8250,8250,8250,8250,0
20240726,171100,3382354260,8250,8250,8250,8250,0
20240726,171000,3382354260,8250,8250,8250,8250,0
20240726,170900,3382354260,8250,8250,8250,8250,0
20240726,170800,3382354260,8250,8250,8250,8250,0
20240726,170700,3382354260,8250,8250,8250,8250,0
20240726,170600,3382354260,8250,8250,8250,8250,0
20240726,170500,3382354260,8250,8250,8250,8250,0
20240726,170400,3382354260,8250,8250,8250,8250,0
20240726,170300,3382354260,8250,8250,8250,8250,0
20240726,170200,3382354260,8250,8250,8250,8250,0
20240726,170100,3382354260,8250,8250,8250,8250,0
20240726,170000,3382354260,8250,8250,8250,8250,0
20240726,165900,3382354260,8250,8250,8250,8250,0
20240726,165800,3382354260,8250,8250,8250,8250,0
20240726,165700,3382354260,8250,8250,8250,8250,0
20240726,165600,3382354260,8250,8250,8250,8250,3668
20240726,165500,3382354260,8250,8250,8250,8250,0
20240726,165400,3382354260,8250,8250,8250,8250,0
20240726,165300,3382354260,8250,8250,8250,8250,0
20240726,165200,3382354260,8250,8250,8250,8250,0
20240726,165100,3382354260,8250,8250,8250,8250,0
20240726,165000,3382354260,8250,8250,8250,8250,0
20240726,164900,3382354260,8250,8250,8250,8250,0
20240726,164800,3382354260,8250,8250,8250,8250,0
20240726,164700,3382354260,8250,8250,8250,8250,0
20240726,164600,3382354260,8250,8250,8250,8250,0
20240726,164500,3382354260,8250,8250,8250,8250,0
20240726,164400,3382354260,8250,8250,8250,8250,0
20240726,164300,3382354260,8250,8250,8250,8250,0
20240726,164200,3382354260,8250,8250,8250,8250,0
20240726,164100,3382354260,8250,8250,8250,8250,0
20240726,164000,3382354260,8250,8250,8250,8250,0
20240726,163900,3382354260,8250,8250,8250,8250,0
20240726,163800,3382354260,8250,8250,8250,8250,0
20240726,163700,3382354260,8250,8250,8250,8250,0
20240726,163600,3382354260,8250,8250,8250,8250,0
20240726,163500,3382354260,8250,8250,8250,8250,0
20240726,163400,3382354260,8250,8250,8250,8250,0
20240726,163300,3382354260,8250,8250,8250,8250,0
20240726,163200,3382354260,8250,8250,8250,8250,0
20240726,163100,3382354260,8250,8250,8250,8250,0
20240726,163000,3382354260,8250,8250,8250,8250,0
20240726,162900,3382354260,8250,8250,8250,8250,0
20240726,162800,3382354260,8250,8250,8250,8250,0
20240726,162700,3382354260,8250,8250,8250,8250,0
20240726,162600,3382354260,8250,8250,8250,8250,3668
20240726,162500,3382354260,8250,8250,8250,8250,0
20240726,162400,3382354260,8250,8250,8250,8250,0
20240726,162300,3382354260,8250,8250,8250,8250,0
20240726,162200,3382354260,8250,8250,8250,8250,0
20240726,162100,3382354260,8250,8250,8250,8250,0
20240726,162000,3382354260,8250,8250,8250,8250,0
20240726,161900,3382354260,8250,8250,8250,8250,0
20240726,161800,3382354260,8250,8250,8250,8250,0
20240726,161700,3382354260,8250,8250,8250,8250,0
20240726,161600,3382354260,8250,8250,8250,8250,0
20240726,161500,3382354260,8250,8250,8250,8250,0
20240726,161400,3382354260,8250,8250,8250,8250,0
20240726,161300,3382354260,8250,8250,8250,8250,0
20240726,161200,3382354260,8250,8250,8250,8250,0
20240726,161100,3382354260,8250,8250,8250,8250,0
20240726,161000,3382354260,8250,8250,8250,8250,0
20240726,160900,3382354260,8250,8250,8250,8250,0
20240726,160800,3382354260,8250,8250,8250,8250,0
20240726,160700,3382354260,8250,8250,8250,8250,0
20240726,160600,3382354260,8250,8250,8250,8250,0
20240726,160500,3382354260,8250,8250,8250,8250,0
20240726,160400,3382354260,8250,8250,8250,8250,0
20240726,160300,3382354260,8250,8250,8250,8250,0
20240726,160200,3382354260,8250,8250,8250,8250,0
20240726,160100,3382354260,8250,8250,8250,8250,0
20240726,160000,3382354260,8250,8250,8250,8250,0
20240726,155900,3382354260,8250,8250,8250,8250,0
20240726,155800,3382354260,8250,8250,8250,8250,0
20240726,155700,3382354260,8250,8250,8250,8250,0
20240726,155600,3382354260,8250,8250,8250,8250,3668
20240726,155500,3382354260,8250,8250,8250,8250,0
20240726,155400,3382354260,8250,8250,8250,8250,0
20240726,155300,3382354260,8250,8250,8250,8250,0
20240726,155200,3382354260,8250,8250,8250,8250,0
20240726,155100,3382354260,8250,8250,8250,8250,0
20240726,155000,3382354260,8250,8250,8250,8250,0
20240726,154900,3382354260,8250,8250,8250,8250,0
20240726,154800,3382354260,8250,8250,8250,8250,0
20240726,154700,3382354260,8250,8250,8250,8250,0
20240726,154600,3382354260,8250,8250,8250,8250,0
20240726,154500,3382354260,8250,8250,8250,8250,0
20240726,154400,3382354260,8250,8250,8250,8250,0
20240726,154300,3382354260,8250,8250,8250,8250,0
20240726,154200,3382354260,8250,8250,8250,8250,0
20240726,154100,3382354260,8250,8250,8250,8250,0
20240726,154000,3382354260,8250,8250,8250,8250,0
20240726,153900,3382354260,8250,8250,8250,8250,0
20240726,153800,3382354260,8250,8250,8250,8250,0
20240726,153700,3382354260,8250,8250,8250,8250,0
20240726,153600,3382354260,8250,8250,8250,8250,0
20240726,153500,3382354260,8250,8250,8250,8250,0
20240726,153400,3382354260,8250,8250,8250,8250,0
20240726,153300,3382354260,8250,8250,8250,8250,0
20240726,153200,3382354260,8250,8250,8250,8250,0
20240726,153100,3382354260,8250,8250,8250,8250,0
20240726,153000,3382354260,8250,8250,8250,8250,3668
20240726,152900,3352093260,8250,8250,8250,8250,0
20240726,152800,3352093260,8250,8250,8250,8250,0
20240726,152700,3352093260,8250,8250,8250,8250,0
20240726,152600,3352093260,8250,8250,8250,8250,0
20240726,152500,3352093260,8250,8250,8250,8250,0
20240726,152400,3352093260,8250,8250,8250,8250,0
20240726,152300,3352093260,8250,8250,8250,8250,0
20240726,152200,3352093260,8250,8250,8250,8250,0
20240726,152100,3352093260,8250,8250,8250,8250,0
20240726,152000,3352093260,8250,8250,8250,8250,0
20240726,151900,3352093260,8250,8260,8260,8250,1493
20240726,151800,3339765100,8250,8250,8260,8250,163
20240726,151700,3338420340,8260,8270,8270,8260,105
20240726,151600,3337553030,8260,8260,8260,8260,18
20240726,151500,3337404350,8260,8250,8260,8250,60
20240726,151400,3336909280,8250,8260,8260,8250,22
20240726,151300,3336727610,8250,8260,8260,8240,1452
20240726,151200,3324746240,8260,8260,8270,8260,201
20240726,151100,3323085970,8260,8250,8260,8250,10
20240726,151000,3323003400,8250,8260,8260,8250,74
20240726,150900,3322392880,8260,8250,8270,8250,107
20240726,150800,3321508100,8260,8260,8260,8250,496
20240726,150700,3317411160,8260,8260,8270,8260,119
20240726,150600,3316428210,8260,8270,8270,8260,3003
20240726,150500,3291620480,8270,8270,8270,8260,1180
20240726,150400,3281863590,8270,8270,8270,8260,885
20240726,150300,3274549250,8280,8270,8280,8270,67
20240726,150200,3273995100,8280,8290,8290,8280,35
20240726,150100,3273705280,8290,8270,8290,8270,881
20240726,150000,3266405720,8270,8270,8270,8270,36
20240726,145900,3266108000,8270,8280,8280,8260,267
20240726,145800,3263898530,8280,8280,8290,8280,19
20240726,145700,3263741200,8280,8280,8280,8280,7
20240726,145600,3263683240,8280,8290,8290,8280,641
20240726,145500,3258375230,8290,8280,8290,8280,108
20240726,145400,3257479940,8290,8290,8290,8280,117
20240726,145300,3256510030,8290,8290,8290,8290,4
20240726,145200,3256476870,8280,8290,8290,8280,69
20240726,145100,3255905540,8290,8280,8290,8280,169
20240726,145000,3254505530,8280,8280,8280,8280,0
20240726,144900,3254505530,8280,8290,8290,8280,57
20240726,144800,3254033060,8290,8290,8290,8290,1
20240726,144700,3254024770,8290,8280,8290,8280,418
20240726,144600,3250563720,8280,8280,8280,8280,1
20240726,144500,3250555440,8280,8280,8280,8280,1
20240726,144400,3250547160,8280,8280,8280,8280,328
20240726,144300,3247831320,8280,8280,8280,8280,276
20240726,144200,3245546040,8280,8270,8280,8270,66
20240726,144100,3245000210,8270,8280,8280,8270,100
20240726,144000,3244173190,8260,8260,8260,8260,0
20240726,143900,3244173190,8260,8270,8270,8260,200
20240726,143800,3242519900,8270,8270,8270,8270,0
20240726,143700,3242519900,8270,8270,8270,8270,34
20240726,143600,3242238720,8270,8270,8270,8270,3
20240726,143500,3242213910,8280,8280,8280,8280,6
20240726,143400,3242164230,8280,8280,8280,8280,2
20240726,143300,3242147670,8260,8260,8260,8260,0
20240726,143200,3242147670,8260,8260,8260,8260,0
20240726,143100,3242147670,8260,8280,8280,8260,795
20240726,143000,3235578650,8280,8280,8280,8280,3
20240726,142900,3235553810,8270,8280,8280,8270,22
20240726,142800,3235371850,8280,8280,8280,8280,1
20240726,142700,3235363570,8280,8280,8280,8280,2
20240726,142600,3235347010,8280,8280,8280,8280,0
20240726,142500,3235347010,8280,8270,8280,8270,25
20240726,142400,3235140210,8270,8280,8280,8270,29
20240726,142300,3234900370,8280,8270,8280,8270,302
20240726,142200,3232402810,8280,8280,8280,8280,10
20240726,142100,3232320010,8280,8280,8280,8280,10
20240726,142000,3232237210,8280,8280,8280,8280,3
20240726,141900,3232212370,8260,8260,8260,8260,0
20240726,141800,3232212370,8260,8270,8270,8260,361
20240726,141700,3229228600,8270,8270,8290,8270,620
20240726,141600,3224099030,8270,8270,8280,8260,13
20240726,141500,3223991610,8260,8260,8260,8260,0
20240726,141400,3223991610,8260,8260,8260,8260,0
20240726,141300,3223991610,8260,8290,8290,8260,52
20240726,141200,3223561990,8280,8280,8280,8280,0
20240726,141100,3223561990,8280,8280,8280,8280,5
20240726,141000,3223520590,8280,8280,8280,8280,202
20240726,140900,3221848030,8280,8280,8280,8270,821
20240726,140800,3215055150,8260,8280,8280,8260,51
20240726,140700,3214633860,8280,8290,8290,8280,6
20240726,140600,3214584130,8260,8260,8260,8260,0
20240726,140500,3214584130,8260,8290,8290,8260,666
20240726,140400,3209077430,8300,8300,8300,8300,51
20240726,140300,3208654130,8280,8290,8290,8280,20
20240726,140200,3208488520,8280,8300,8300,8280,54
20240726,140100,3208040410,8310,8310,8310,8310,1
20240726,140000,3208032100,8300,8320,8320,8300,242
20240726,135900,3206021980,8320,8320,8320,8320,4
20240726,135800,3205988700,8320,8320,8320,8320,24
20240726,135700,3205789020,8310,8310,8310,8310,1117
20240726,135600,3196506750,8310,8310,8310,8310,1
20240726,135500,3196498440,8300,8300,8310,8300,222
20240726,135400,3194655540,8300,8300,8300,8300,0
20240726,135300,3194655540,8300,8290,8300,8290,292
20240726,135200,3192232960,8290,8290,8290,8290,3
20240726,135100,3192208090,8280,8290,8290,8280,195
20240726,135000,3190591550,8290,8290,8290,8290,4
20240726,134900,3190558390,8300,8300,8300,8300,0
20240726,134800,3190558390,8300,8290,8300,8290,173
20240726,134700,3189122780,8290,8290,8290,8290,2
20240726,134600,3189106200,8270,8270,8270,8270,589
20240726,134500,3184235170,8270,8290,8290,8270,151
20240726,134400,3182986350,8270,8270,8270,8270,0
20240726,134300,3182986350,8270,8280,8280,8270,250
20240726,134200,3180916710,8290,8290,8290,8290,3
20240726,134100,3180891840,8300,8300,8300,8300,0
20240726,134000,3180891840,8300,8290,8300,8270,340
20240726,133900,3178079880,8300,8300,8300,8300,10
20240726,133800,3177996880,8290,8290,8290,8290,1
20240726,133700,3177988590,8290,8290,8290,8290,100
20240726,133600,3177159590,8290,8300,8300,8290,174
20240726,133500,3175717120,8290,8300,8300,8290,11
20240726,133400,3175625900,8290,8290,8290,8290,4
20240726,133300,3175592740,8290,8320,8320,8290,145
20240726,133200,3174390660,8330,8330,8330,8330,0
20240726,133100,3174390660,8330,8340,8340,8310,990
20240726,133000,3166142700,8350,8310,8350,8310,865
20240726,132900,3158936730,8310,8310,8310,8310,114
20240726,132800,3157989390,8310,8260,8310,8260,1740
20240726,132700,3143546820,8230,8250,8250,8230,549
20240726,132600,3139021310,8260,8240,8260,8240,596
20240726,132500,3134110250,8250,8250,8250,8250,56
20240726,132400,3133648250,8250,8250,8250,8250,334
20240726,132300,3130892750,8250,8250,8250,8250,57
20240726,132200,3130422500,8240,8270,8270,8240,1721
20240726,132100,3116231160,8260,8260,8260,8260,180
20240726,132000,3114744360,8260,8260,8260,8260,196
20240726,131900,3113125400,8260,8260,8270,8260,84
20240726,131800,3112431530,8270,8270,8270,8270,295
20240726,131700,3109991880,8280,8280,8280,8280,1
20240726,131600,3109983600,8280,8280,8280,8280,1
20240726,131500,3109975320,8290,8290,8290,8290,3
20240726,131400,3109950450,8270,8280,8280,8270,66
20240726,131300,3109404620,8280,8280,8280,8280,2
20240726,131200,3109388060,8270,8290,8290,8260,1403
20240726,131100,3097793860,8290,8290,8290,8290,223
20240726,131000,3095945190,8290,8290,8290,8290,14
20240726,130900,3095829130,8290,8290,8290,8290,0
20240726,130800,3095829130,8290,8290,8290,8290,30
20240726,130700,3095580430,8290,8280,8290,8280,468
20240726,130600,3091705340,8290,8280,8290,8280,50
20240726,130500,3091290850,8280,8260,8280,8260,123
20240726,130400,3090272430,8260,8280,8280,8260,137
20240726,130300,3089140040,8290,8290,8290,8290,1
20240726,130200,3089131750,8270,8270,8270,8270,50
20240726,130100,3088718250,8280,8280,8280,8280,10
20240726,130000,3088635450,8270,8270,8270,8270,72
20240726,125900,3088040010,8270,8290,8290,8270,1177
20240726,125800,3078302210,8290,8290,8290,8290,0
20240726,125700,3078302210,8290,8300,8300,8290,122
20240726,125600,3077290800,8300,8300,8300,8300,502
20240726,125500,3073124200,8300,8300,8300,8300,0
20240726,125400,3073124200,8300,8300,8300,8300,36
20240726,125300,3072825400,8300,8300,8300,8300,226
20240726,125200,3070949600,8320,8320,8320,8320,1
20240726,125100,3070941280,8320,8310,8320,8310,6
20240726,125000,3070891370,8320,8330,8330,8320,69
20240726,124900,3070317270,8330,8320,8330,8320,4
20240726,124800,3070283960,8330,8330,8330,8330,15
20240726,124700,3070159010,8330,8330,8330,8330,1
20240726,124600,3070150680,8320,8320,8320,8320,38
20240726,124500,3069834520,8320,8320,8320,8320,1
20240726,124400,3069826200,8320,8330,8330,8320,9
20240726,124300,3069751270,8340,8340,8340,8340,50
20240726,124200,3069334270,8340,8340,8340,8320,622
20240726,124100,3064155050,8340,8350,8350,8340,26
20240726,124000,3063937960,8350,8350,8350,8340,207
20240726,123900,3062210370,8350,8350,8350,8350,492
20240726,123800,3058102170,8350,8340,8350,8340,54
20240726,123700,3057651770,8350,8350,8350,8350,119
20240726,123600,3056658120,8350,8360,8360,8350,168
20240726,123500,3055254660,8350,8350,8350,8350,113
20240726,123400,3054311110,8350,8350,8350,8350,5
20240726,123300,3054269360,8360,8350,8360,8340,76
20240726,123200,3053635210,8350,8340,8350,8340,20
20240726,123100,3053468310,8360,8340,8360,8330,55
20240726,123000,3053010110,8360,8330,8360,8310,1519
20240726,122900,3040327440,8340,8340,8340,8340,400
20240726,122800,3036991440,8340,8330,8340,8330,203
20240726,122700,3035300420,8330,8340,8340,8330,70
20240726,122600,3034716630,8350,8360,8360,8350,150
20240726,122500,3033464100,8360,8280,8360,8280,6955
20240726,122400,2975548570,8290,8290,8290,8290,61
20240726,122300,2975042880,8290,8300,8300,8290,104
20240726,122200,2974180320,8300,8300,8300,8300,43
20240726,122100,2973823420,8300,8290,8300,8290,149
20240726,122000,2972586770,8300,8300,8300,8300,4
20240726,121900,2972553570,8300,8300,8300,8300,607
20240726,121800,2967515470,8290,8300,8300,8290,810
20240726,121700,2960799110,8300,8300,8300,8290,235
20240726,121600,2958849000,8300,8300,8300,8300,100
20240726,121500,2958019000,8300,8300,8300,8300,1
20240726,121400,2958010700,8300,8290,8300,8290,401
20240726,121300,2954686380,8290,8290,8300,8290,505
20240726,121200,2950499920,8300,8300,8300,8300,3
20240726,121100,2950475020,8300,8300,8300,8300,48
20240726,121000,2950076620,8300,8300,8300,8300,21
20240726,120900,2949902320,8290,8290,8300,8290,105
20240726,120800,2949031840,8290,8290,8290,8290,291
20240726,120700,2946619450,8290,8290,8290,8290,0
20240726,120600,2946619450,8290,8290,8290,8280,4
20240726,120500,2946586300,8280,8290,8290,8280,121
20240726,120400,2945583220,8290,8290,8290,8290,5
20240726,120300,2945541770,8280,8280,8280,8280,30
20240726,120200,2945293370,8290,8280,8290,8280,101
20240726,120100,2944456380,8250,8260,8260,8250,40
20240726,120000,2944126350,8250,8270,8270,8250,85
20240726,115900,2943424540,8270,8280,8280,8270,190
20240726,115800,2941851920,8280,8280,8280,8260,421
20240726,115700,2938371380,8290,8290,8290,8290,1
20240726,115600,2938363090,8290,8290,8290,8290,3
20240726,115500,2938338220,8290,8290,8290,8290,0
20240726,115400,2938338220,8290,8290,8290,8290,1
20240726,115300,2938329930,8270,8280,8280,8270,525
20240726,115200,2933987970,8270,8280,8280,8270,1259
20240726,115100,2923574560,8280,8290,8290,8280,11
20240726,115000,2923483450,8280,8300,8300,8280,22
20240726,114900,2923301080,8290,8290,8290,8290,22
20240726,114800,2923118700,8300,8300,8300,8300,2
20240726,114700,2923102100,8300,8300,8300,8300,5
20240726,114600,2923060600,8300,8290,8300,8280,760
20240726,114500,2916760440,8300,8300,8300,8290,278
20240726,114400,2914454050,8310,8310,8310,8310,0
20240726,114300,2914454050,8310,8310,8310,8310,1
20240726,114200,2914445740,8300,8300,8300,8300,309
20240726,114100,2911881040,8300,8310,8310,8300,1532
20240726,114000,2899163030,8310,8310,8320,8310,184
20240726,113900,2897633970,8300,8300,8300,8300,0
20240726,113800,2897633970,8300,8310,8320,8300,379
20240726,113700,2894483930,8320,8310,8320,8310,29
20240726,113600,2894242910,8320,8320,8320,8320,219
20240726,113500,2892420830,8320,8330,8330,8320,296
20240726,113400,2889955370,8340,8340,8350,8340,403
20240726,113300,2886593090,8340,8340,8350,8340,1632
20240726,113200,2872967210,8340,8340,8360,8340,3155
20240726,113100,2846625150,8350,8330,8350,8330,2255
20240726,113000,2827835070,8320,8340,8350,8300,950
20240726,112900,2819917480,8340,8310,8350,8310,3325
20240726,112800,2792250890,8300,8290,8310,8290,691
20240726,112700,2786513650,8290,8300,8310,8290,500
20240726,112600,2782365090,8300,8300,8300,8290,451
20240726,112500,2778625790,8310,8310,8310,8300,385
20240726,112400,2775427440,8310,8280,8310,8280,2460
20240726,112300,2755012100,8280,8280,8280,8280,170
20240726,112200,2753604500,8280,8270,8280,8270,21
20240726,112100,2753430820,8280,8270,8280,8260,928
20240726,112000,2745755820,8270,8260,8270,8260,187
20240726,111900,2744210430,8270,8270,8270,8260,100
20240726,111800,2743383440,8260,8250,8260,8240,1602
20240726,111700,2730169170,8240,8250,8250,8240,242
20240726,111600,2728173170,8250,8250,8250,8240,957
20240726,111500,2720286980,8240,8260,8260,8240,6415
20240726,111400,2667377760,8260,8260,8260,8250,665
20240726,111300,2661890360,8260,8260,8260,8260,202
20240726,111200,2660221840,8270,8260,8270,8260,253
20240726,111100,2658130670,8260,8260,8270,8260,393
20240726,111000,2654884440,8270,8240,8270,8240,687
20240726,110900,2649211080,8240,8240,8240,8230,90
20240726,110800,2648470150,8230,8230,8240,8220,260
20240726,110700,2646330520,8240,8230,8240,8220,63
20240726,110600,2645812240,8230,8230,8240,8220,599
20240726,110500,2640883270,8230,8230,8230,8220,934
20240726,110400,2633200760,8240,8240,8250,8220,988
20240726,110300,2625071150,8240,8240,8240,8230,220
20240726,110200,2623260320,8240,8240,8260,8240,224
20240726,110100,2621412820,8240,8240,8240,8220,207
20240726,110000,2619710940,8240,8260,8260,8230,671
20240726,105900,2614180280,8260,8250,8260,8240,686
20240726,105800,2608519370,8250,8230,8250,8220,791
20240726,105700,2602005560,8230,8210,8230,8200,3721
20240726,105600,2571469310,8210,8220,8220,8200,1793
20240726,105500,2556761090,8220,8230,8230,8210,2425
20240726,105400,2536840080,8230,8220,8250,8220,2369
20240726,105300,2517324620,8240,8230,8250,8220,1563
20240726,105200,2504461680,8240,8230,8250,8220,1108
20240726,105100,2495349610,8250,8230,8270,8230,2764
20240726,105000,2472577020,8200,8240,8240,8200,8380
20240726,104900,2403765530,8230,8260,8260,8230,1721
20240726,104800,2389571540,8260,8230,8260,8220,2034
20240726,104700,2372800480,8240,8260,8260,8220,3091
20240726,104600,2347377740,8260,8240,8260,8200,8558
20240726,104500,2276996420,8240,8260,8300,8230,6236
20240726,104400,2225553150,8240,8290,8330,8230,13116
20240726,104300,2117035160,8310,8450,8450,8260,36625
20240726,104200,1811656810,8440,8570,8750,8330,101888
20240726,104100,941306650,8570,8500,8570,8450,48442
20240726,104000,529551740,8970,8970,8970,8970,0
20240726,103900,529551740,8970,8190,8970,8190,55448
20240726,103800,48832500,8190,8180,8190,8180,356
20240726,103700,45917810,8180,8180,8180,8180,3
20240726,103600,45893270,8180,8170,8180,8170,4
20240726,103500,45860580,8180,8180,8180,8180,0
20240726,103400,45860580,8180,8170,8180,8170,6
20240726,103300,45811530,8180,8180,8180,8180,0
20240726,103200,45811530,8180,8180,8180,8180,1
20240726,103100,45803350,8180,8180,8180,8180,3
20240726,103000,45778810,8180,8180,8180,8180,0
20240726,102900,45778810,8180,8190,8190,8180,3
20240726,102800,45754250,8180,8180,8180,8180,0
20240726,102700,45754250,8180,8180,8180,8180,0
20240726,102600,45754250,8180,8190,8190,8180,6
20240726,102500,45705140,8190,8190,8190,8190,1
20240726,102400,45696950,8190,8190,8190,8190,0
20240726,102300,45696950,8190,8190,8190,8190,4
20240726,102200,45664190,8180,8180,8180,8180,1
20240726,102100,45656010,8180,8180,8180,8180,0
20240726,102000,45656010,8180,8180,8180,8180,2
20240726,101900,45639650,8180,8180,8180,8180,0
20240726,101800,45639650,8180,8180,8180,8180,3
20240726,101700,45615110,8170,8170,8170,8170,0
20240726,101600,45615110,8170,8170,8170,8170,57
20240726,101500,45149420,8190,8190,8190,8190,1
20240726,101400,45141230,8150,8180,8180,8150,248
20240726,101300,43118910,8190,8190,8190,8190,4
20240726,101200,43086150,8190,8190,8190,8190,1
20240726,101100,43077960,8190,8190,8190,8190,22
20240726,101000,42897780,8190,8190,8190,8190,2
20240726,100900,42881400,8180,8180,8180,8180,0
20240726,100800,42881400,8180,8180,8180,8180,3
20240726,100700,42856860,8170,8170,8170,8170,199
20240726,100600,41231030,8160,8160,8160,8160,0
20240726,100500,41231030,8160,8170,8170,8160,13
20240726,100400,41124920,8160,8170,8170,8160,54
20240726,100300,40683770,8170,8170,8170,8170,0
20240726,100200,40683770,8170,8170,8170,8170,4
20240726,100100,40651090,8170,8170,8170,8170,10
20240726,100000,40569390,8190,8180,8190,8180,413
20240726,095900,37187870,8170,8160,8170,8160,132
20240726,095800,36109810,8160,8160,8160,8160,0
20240726,095700,36109810,8160,8160,8160,8160,2
20240726,095600,36093490,8160,8160,8160,8160,13
20240726,095500,35987410,8170,8170,8170,8170,0
20240726,095400,35987410,8170,8150,8170,8150,7
20240726,095300,35930280,8170,8170,8170,8170,32
20240726,095200,35668840,8170,8170,8170,8170,1
20240726,095100,35660670,8170,8170,8170,8170,0
20240726,095000,35660670,8170,8160,8170,8160,1857
20240726,094900,20491980,8160,8160,8160,8160,3
20240726,094800,20467500,8160,8160,8160,8160,0
20240726,094700,20467500,8160,8160,8160,8160,153
20240726,094600,19219020,8160,8160,8160,8160,3
20240726,094500,19194540,8170,8160,8170,8160,3
20240726,094400,19170040,8160,8170,8170,8160,51
20240726,094300,18753860,8160,8160,8160,8160,27
20240726,094200,18533540,8160,8160,8160,8160,2
20240726,094100,18517220,8160,8160,8160,8160,0
20240726,094000,18517220,8160,8170,8170,8160,6
20240726,093900,18468230,8160,8160,8160,8160,10
20240726,093800,18386630,8170,8170,8170,8160,65
20240726,093700,17855680,8160,8170,8170,8160,4
20240726,093600,17823030,8160,8160,8160,8160,79
20240726,093500,17178390,8160,8160,8160,8160,0
20240726,093400,17178390,8160,8160,8160,8160,17
20240726,093300,17039670,8150,8150,8150,8150,3
20240726,093200,17015220,8140,8160,8160,8140,28
20240726,093100,16787060,8160,8160,8160,8160,0
20240726,093000,16787060,8160,8160,8160,8160,0
20240726,092900,16787060,8160,8160,8160,8160,0
20240726,092800,16787060,8160,8160,8160,8160,0
20240726,092700,16787060,8160,8160,8160,8160,0
20240726,092600,16787060,8160,8160,8160,8160,5
20240726,092500,16746260,8160,8160,8160,8160,1
20240726,092400,16738100,8170,8170,8170,8170,0
20240726,092300,16738100,8170,8170,8170,8170,0
20240726,092200,16738100,8170,8170,8170,8170,191
20240726,092100,15177630,8150,8150,8150,8150,0
20240726,092000,15177630,8150,8150,8150,8150,20
20240726,091900,15014630,8140,8140,8140,8140,0
20240726,091800,15014630,8140,8140,8140,8140,1
20240726,091700,15006490,8140,8140,8140,8140,0
20240726,091600,15006490,8140,8140,8140,8140,0
20240726,091500,15006490,8140,8140,8140,8140,0
20240726,091400,15006490,8140,8140,8140,8140,70
20240726,091300,14436690,8140,8140,8180,8140,642
20240726,091200,9210770,8180,8180,8180,8180,0
20240726,091100,9210770,8180,8180,8180,8180,0
20240726,091000,9210770,8180,8180,8180,8180,0
20240726,090900,9210770,8180,8180,8180,8180,5
20240726,090800,9169870,8180,8180,8180,8180,0
20240726,090700,9169870,8180,8180,8180,8180,10
20240726,090600,9088070,8180,8180,8180,8180,10
20240726,090500,9006270,8190,8190,8190,8190,0
20240726,090400,9006270,8190,8190,8190,8190,20
20240726,090300,8842470,8190,8190,8190,8190,32
20240726,090200,8580390,8190,8190,8190,8190,0
20240726,090100,8580390,8190,8160,8190,8140,1029
20240726,090000,203720,8140,8160,8160,8140,25