KissMeData/044490/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192600,2166638520,16330,16330,16330,16330,1463
20240726,192500,2166638520,16330,16330,16330,16330,0
20240726,192400,2166638520,16330,16330,16330,16330,0
20240726,192300,2166638520,16330,16330,16330,16330,0
20240726,192200,2166638520,16330,16330,16330,16330,0
20240726,192100,2166638520,16330,16330,16330,16330,0
20240726,192000,2166638520,16330,16330,16330,16330,0
20240726,191900,2166638520,16330,16330,16330,16330,0
20240726,191800,2166638520,16330,16330,16330,16330,0
20240726,191700,2166638520,16330,16330,16330,16330,0
20240726,191600,2166638520,16330,16330,16330,16330,0
20240726,191500,2166638520,16330,16330,16330,16330,0
20240726,191400,2166638520,16330,16330,16330,16330,0
20240726,191300,2166638520,16330,16330,16330,16330,0
20240726,191200,2166638520,16330,16330,16330,16330,0
20240726,191100,2166638520,16330,16330,16330,16330,0
20240726,191000,2166638520,16330,16330,16330,16330,0
20240726,190900,2166638520,16330,16330,16330,16330,0
20240726,190800,2166638520,16330,16330,16330,16330,0
20240726,190700,2166638520,16330,16330,16330,16330,0
20240726,190600,2166638520,16330,16330,16330,16330,0
20240726,190500,2166638520,16330,16330,16330,16330,0
20240726,190400,2166638520,16330,16330,16330,16330,0
20240726,190300,2166638520,16330,16330,16330,16330,0
20240726,190200,2166638520,16330,16330,16330,16330,0
20240726,190100,2166638520,16330,16330,16330,16330,0
20240726,190000,2166638520,16330,16330,16330,16330,0
20240726,185900,2166638520,16330,16330,16330,16330,0
20240726,185800,2166638520,16330,16330,16330,16330,0
20240726,185700,2166638520,16330,16330,16330,16330,0
20240726,185600,2166638520,16330,16330,16330,16330,1463
20240726,185500,2166638520,16330,16330,16330,16330,0
20240726,185400,2166638520,16330,16330,16330,16330,0
20240726,185300,2166638520,16330,16330,16330,16330,0
20240726,185200,2166638520,16330,16330,16330,16330,0
20240726,185100,2166638520,16330,16330,16330,16330,0
20240726,185000,2166638520,16330,16330,16330,16330,0
20240726,184900,2166638520,16330,16330,16330,16330,0
20240726,184800,2166638520,16330,16330,16330,16330,0
20240726,184700,2166638520,16330,16330,16330,16330,0
20240726,184600,2166638520,16330,16330,16330,16330,0
20240726,184500,2166638520,16330,16330,16330,16330,0
20240726,184400,2166638520,16330,16330,16330,16330,0
20240726,184300,2166638520,16330,16330,16330,16330,0
20240726,184200,2166638520,16330,16330,16330,16330,0
20240726,184100,2166638520,16330,16330,16330,16330,0
20240726,184000,2166638520,16330,16330,16330,16330,0
20240726,183900,2166638520,16330,16330,16330,16330,0
20240726,183800,2166638520,16330,16330,16330,16330,0
20240726,183700,2166638520,16330,16330,16330,16330,0
20240726,183600,2166638520,16330,16330,16330,16330,0
20240726,183500,2166638520,16330,16330,16330,16330,0
20240726,183400,2166638520,16330,16330,16330,16330,0
20240726,183300,2166638520,16330,16330,16330,16330,0
20240726,183200,2166638520,16330,16330,16330,16330,0
20240726,183100,2166638520,16330,16330,16330,16330,0
20240726,183000,2166638520,16330,16330,16330,16330,0
20240726,182900,2166638520,16330,16330,16330,16330,0
20240726,182800,2166638520,16330,16330,16330,16330,0
20240726,182700,2166638520,16330,16330,16330,16330,0
20240726,182600,2166638520,16330,16330,16330,16330,1463
20240726,182500,2166638520,16330,16330,16330,16330,0
20240726,182400,2166638520,16330,16330,16330,16330,0
20240726,182300,2166638520,16330,16330,16330,16330,0
20240726,182200,2166638520,16330,16330,16330,16330,0
20240726,182100,2166638520,16330,16330,16330,16330,0
20240726,182000,2166638520,16330,16330,16330,16330,0
20240726,181900,2166638520,16330,16330,16330,16330,0
20240726,181800,2166638520,16330,16330,16330,16330,0
20240726,181700,2166638520,16330,16330,16330,16330,0
20240726,181600,2166638520,16330,16330,16330,16330,0
20240726,181500,2166638520,16330,16330,16330,16330,0
20240726,181400,2166638520,16330,16330,16330,16330,0
20240726,181300,2166638520,16330,16330,16330,16330,0
20240726,181200,2166638520,16330,16330,16330,16330,0
20240726,181100,2166638520,16330,16330,16330,16330,0
20240726,181000,2166638520,16330,16330,16330,16330,0
20240726,180900,2166638520,16330,16330,16330,16330,0
20240726,180800,2166638520,16330,16330,16330,16330,0
20240726,180700,2166638520,16330,16330,16330,16330,0
20240726,180600,2166638520,16330,16330,16330,16330,0
20240726,180500,2166638520,16330,16330,16330,16330,0
20240726,180400,2166638520,16330,16330,16330,16330,0
20240726,180300,2166638520,16330,16330,16330,16330,0
20240726,180200,2166638520,16330,16330,16330,16330,0
20240726,180100,2166638520,16330,16330,16330,16330,0
20240726,180000,2166638520,16330,16330,16330,16330,0
20240726,175900,2166638520,16330,16330,16330,16330,0
20240726,175800,2166638520,16330,16330,16330,16330,0
20240726,175700,2166638520,16330,16330,16330,16330,0
20240726,175600,2166638520,16330,16330,16330,16330,1463
20240726,175500,2166638520,16330,16330,16330,16330,0
20240726,175400,2166638520,16330,16330,16330,16330,0
20240726,175300,2166638520,16330,16330,16330,16330,0
20240726,175200,2166638520,16330,16330,16330,16330,0
20240726,175100,2166638520,16330,16330,16330,16330,0
20240726,175000,2166638520,16330,16330,16330,16330,0
20240726,174900,2166638520,16330,16330,16330,16330,0
20240726,174800,2166638520,16330,16330,16330,16330,0
20240726,174700,2166638520,16330,16330,16330,16330,0
20240726,174600,2166638520,16330,16330,16330,16330,0
20240726,174500,2166638520,16330,16330,16330,16330,0
20240726,174400,2166638520,16330,16330,16330,16330,0
20240726,174300,2166638520,16330,16330,16330,16330,0
20240726,174200,2166638520,16330,16330,16330,16330,0
20240726,174100,2166638520,16330,16330,16330,16330,0
20240726,174000,2166638520,16330,16330,16330,16330,0
20240726,173900,2166638520,16330,16330,16330,16330,0
20240726,173800,2166638520,16330,16330,16330,16330,0
20240726,173700,2166638520,16330,16330,16330,16330,0
20240726,173600,2166638520,16330,16330,16330,16330,0
20240726,173500,2166638520,16330,16330,16330,16330,0
20240726,173400,2166638520,16330,16330,16330,16330,0
20240726,173300,2166638520,16330,16330,16330,16330,0
20240726,173200,2166638520,16330,16330,16330,16330,0
20240726,173100,2166638520,16330,16330,16330,16330,0
20240726,173000,2166638520,16330,16330,16330,16330,0
20240726,172900,2166638520,16330,16330,16330,16330,0
20240726,172800,2166638520,16330,16330,16330,16330,0
20240726,172700,2166638520,16330,16330,16330,16330,0
20240726,172600,2166638520,16330,16330,16330,16330,1463
20240726,172500,2166638520,16330,16330,16330,16330,0
20240726,172400,2166638520,16330,16330,16330,16330,0
20240726,172300,2166638520,16330,16330,16330,16330,0
20240726,172200,2166638520,16330,16330,16330,16330,0
20240726,172100,2166638520,16330,16330,16330,16330,0
20240726,172000,2166638520,16330,16330,16330,16330,0
20240726,171900,2166638520,16330,16330,16330,16330,0
20240726,171800,2166638520,16330,16330,16330,16330,0
20240726,171700,2166638520,16330,16330,16330,16330,0
20240726,171600,2166638520,16330,16330,16330,16330,0
20240726,171500,2166638520,16330,16330,16330,16330,0
20240726,171400,2166638520,16330,16330,16330,16330,0
20240726,171300,2166638520,16330,16330,16330,16330,0
20240726,171200,2166638520,16330,16330,16330,16330,0
20240726,171100,2166638520,16330,16330,16330,16330,0
20240726,171000,2166638520,16330,16330,16330,16330,0
20240726,170900,2166638520,16330,16330,16330,16330,0
20240726,170800,2166638520,16330,16330,16330,16330,0
20240726,170700,2166638520,16330,16330,16330,16330,0
20240726,170600,2166638520,16330,16330,16330,16330,0
20240726,170500,2166638520,16330,16330,16330,16330,0
20240726,170400,2166638520,16330,16330,16330,16330,0
20240726,170300,2166638520,16330,16330,16330,16330,0
20240726,170200,2166638520,16330,16330,16330,16330,0
20240726,170100,2166638520,16330,16330,16330,16330,0
20240726,170000,2166638520,16330,16330,16330,16330,0
20240726,165900,2166638520,16330,16330,16330,16330,0
20240726,165800,2166638520,16330,16330,16330,16330,0
20240726,165700,2166638520,16330,16330,16330,16330,0
20240726,165600,2166638520,16330,16330,16330,16330,1463
20240726,165500,2166638520,16330,16330,16330,16330,0
20240726,165400,2166638520,16330,16330,16330,16330,0
20240726,165300,2166638520,16330,16330,16330,16330,0
20240726,165200,2166638520,16330,16330,16330,16330,0
20240726,165100,2166638520,16330,16330,16330,16330,0
20240726,165000,2166638520,16330,16330,16330,16330,0
20240726,164900,2166638520,16330,16330,16330,16330,0
20240726,164800,2166638520,16330,16330,16330,16330,0
20240726,164700,2166638520,16330,16330,16330,16330,0
20240726,164600,2166638520,16330,16330,16330,16330,0
20240726,164500,2166638520,16330,16330,16330,16330,0
20240726,164400,2166638520,16330,16330,16330,16330,0
20240726,164300,2166638520,16330,16330,16330,16330,0
20240726,164200,2166638520,16330,16330,16330,16330,0
20240726,164100,2166638520,16330,16330,16330,16330,0
20240726,164000,2166638520,16330,16330,16330,16330,0
20240726,163900,2166638520,16330,16330,16330,16330,0
20240726,163800,2166638520,16330,16330,16330,16330,0
20240726,163700,2166638520,16330,16330,16330,16330,0
20240726,163600,2166638520,16330,16330,16330,16330,0
20240726,163500,2166638520,16330,16330,16330,16330,0
20240726,163400,2166638520,16330,16330,16330,16330,0
20240726,163300,2166638520,16330,16330,16330,16330,0
20240726,163200,2166638520,16330,16330,16330,16330,0
20240726,163100,2166638520,16330,16330,16330,16330,0
20240726,163000,2166638520,16330,16330,16330,16330,0
20240726,162900,2166638520,16330,16330,16330,16330,0
20240726,162800,2166638520,16330,16330,16330,16330,0
20240726,162700,2166638520,16330,16330,16330,16330,0
20240726,162600,2166638520,16330,16330,16330,16330,1463
20240726,162500,2166638520,16330,16330,16330,16330,0
20240726,162400,2166638520,16330,16330,16330,16330,0
20240726,162300,2166638520,16330,16330,16330,16330,0
20240726,162200,2166638520,16330,16330,16330,16330,0
20240726,162100,2166638520,16330,16330,16330,16330,0
20240726,162000,2166638520,16330,16330,16330,16330,0
20240726,161900,2166638520,16330,16330,16330,16330,0
20240726,161800,2166638520,16330,16330,16330,16330,0
20240726,161700,2166638520,16330,16330,16330,16330,0
20240726,161600,2166638520,16330,16330,16330,16330,0
20240726,161500,2166638520,16330,16330,16330,16330,0
20240726,161400,2166638520,16330,16330,16330,16330,0
20240726,161300,2166638520,16330,16330,16330,16330,0
20240726,161200,2166638520,16330,16330,16330,16330,0
20240726,161100,2166638520,16330,16330,16330,16330,0
20240726,161000,2166638520,16330,16330,16330,16330,0
20240726,160900,2166638520,16330,16330,16330,16330,0
20240726,160800,2166638520,16330,16330,16330,16330,0
20240726,160700,2166638520,16330,16330,16330,16330,0
20240726,160600,2166638520,16330,16330,16330,16330,0
20240726,160500,2166638520,16330,16330,16330,16330,0
20240726,160400,2166638520,16330,16330,16330,16330,0
20240726,160300,2166638520,16330,16330,16330,16330,0
20240726,160200,2166638520,16330,16330,16330,16330,0
20240726,160100,2166638520,16330,16330,16330,16330,0
20240726,160000,2166638520,16330,16330,16330,16330,0
20240726,155900,2166638520,16330,16330,16330,16330,0
20240726,155800,2166638520,16330,16330,16330,16330,0
20240726,155700,2166638520,16330,16330,16330,16330,0
20240726,155600,2166638520,16330,16330,16330,16330,1463
20240726,155500,2166638520,16330,16330,16330,16330,0
20240726,155400,2166638520,16330,16330,16330,16330,0
20240726,155300,2166638520,16330,16330,16330,16330,0
20240726,155200,2166638520,16330,16330,16330,16330,0
20240726,155100,2166638520,16330,16330,16330,16330,0
20240726,155000,2166638520,16330,16330,16330,16330,0
20240726,154900,2166638520,16330,16330,16330,16330,0
20240726,154800,2166638520,16330,16330,16330,16330,0
20240726,154700,2166638520,16330,16330,16330,16330,0
20240726,154600,2166638520,16330,16330,16330,16330,0
20240726,154500,2166638520,16330,16330,16330,16330,0
20240726,154400,2166638520,16330,16330,16330,16330,0
20240726,154300,2166638520,16330,16330,16330,16330,0
20240726,154200,2166638520,16330,16330,16330,16330,0
20240726,154100,2166638520,16330,16330,16330,16330,0
20240726,154000,2166638520,16330,16330,16330,16330,0
20240726,153900,2166638520,16330,16330,16330,16330,0
20240726,153800,2166638520,16330,16330,16330,16330,0
20240726,153700,2166638520,16330,16330,16330,16330,0
20240726,153600,2166638520,16330,16330,16330,16330,0
20240726,153500,2166638520,16330,16330,16330,16330,0
20240726,153400,2166638520,16330,16330,16330,16330,0
20240726,153300,2166638520,16330,16330,16330,16330,0
20240726,153200,2166638520,16330,16330,16330,16330,0
20240726,153100,2166638520,16330,16330,16330,16330,0
20240726,153000,2166638520,16330,16330,16330,16330,1463
20240726,152900,2142747730,16320,16320,16320,16320,0
20240726,152800,2142747730,16320,16320,16320,16320,0
20240726,152700,2142747730,16320,16320,16320,16320,0
20240726,152600,2142747730,16320,16320,16320,16320,0
20240726,152500,2142747730,16320,16320,16320,16320,0
20240726,152400,2142747730,16320,16320,16320,16320,0
20240726,152300,2142747730,16320,16320,16320,16320,0
20240726,152200,2142747730,16320,16320,16320,16320,0
20240726,152100,2142747730,16320,16320,16320,16320,0
20240726,152000,2142747730,16320,16320,16320,16320,0
20240726,151900,2142747730,16320,16280,16320,16260,1234
20240726,151800,2122621950,16260,16300,16300,16260,445
20240726,151700,2115373420,16310,16310,16310,16300,474
20240726,151600,2107643040,16320,16310,16320,16310,74
20240726,151500,2106435590,16310,16310,16310,16310,36
20240726,151400,2105848430,16310,16300,16320,16300,335
20240726,151300,2100386780,16300,16290,16300,16290,456
20240726,151200,2092955030,16300,16300,16300,16300,15
20240726,151100,2092710530,16310,16310,16310,16310,251
20240726,151000,2088616720,16310,16320,16320,16310,92
20240726,150900,2087116130,16310,16310,16320,16310,144
20240726,150800,2084766490,16300,16280,16300,16280,174
20240726,150700,2081932550,16270,16270,16270,16270,0
20240726,150600,2081932550,16270,16250,16270,16250,1096
20240726,150500,2064111300,16240,16240,16240,16240,79
20240726,150400,2062828340,16240,16240,16240,16240,150
20240726,150300,2060392340,16250,16250,16250,16250,0
20240726,150200,2060392340,16250,16240,16260,16240,10
20240726,150100,2060229850,16260,16240,16260,16240,170
20240726,150000,2057469020,16240,16240,16240,16240,9
20240726,145900,2057322860,16240,16240,16240,16240,0
20240726,145800,2057322860,16240,16260,16260,16240,28
20240726,145700,2056868080,16260,16250,16260,16240,747
20240726,145600,2044724340,16250,16250,16250,16250,0
20240726,145500,2044724340,16250,16250,16250,16250,50
20240726,145400,2043911840,16260,16240,16260,16240,365
20240726,145300,2037984020,16240,16230,16240,16230,241
20240726,145200,2034072580,16240,16240,16240,16240,1
20240726,145100,2034056340,16230,16200,16230,16190,776
20240726,145000,2021485770,16200,16220,16220,16200,1302
20240726,144900,2000386310,16220,16230,16230,16220,300
20240726,144800,1995520190,16220,16220,16220,16220,0
20240726,144700,1995520190,16220,16230,16230,16220,361
20240726,144600,1989664480,16240,16240,16240,16240,12
20240726,144500,1989469600,16230,16240,16240,16230,60
20240726,144400,1988495700,16240,16250,16250,16240,132
20240726,144300,1986351020,16260,16250,16260,16250,200
20240726,144200,1983099870,16250,16250,16250,16250,64
20240726,144100,1982059870,16250,16250,16250,16250,15
20240726,144000,1981816120,16250,16250,16250,16250,123
20240726,143900,1979817370,16250,16250,16250,16230,19
20240726,143800,1979508960,16240,16240,16240,16240,1002
20240726,143700,1963236480,16240,16250,16260,16240,429
20240726,143600,1956266820,16250,16250,16250,16250,909
20240726,143500,1941495570,16250,16250,16250,16250,17
20240726,143400,1941219320,16250,16250,16250,16250,56
20240726,143300,1940309320,16250,16270,16270,16250,201
20240726,143200,1937043000,16270,16270,16270,16270,100
20240726,143100,1935416000,16290,16290,16290,16260,556
20240726,143000,1926375300,16290,16270,16290,16270,11
20240726,142900,1926196310,16260,16260,16260,16260,10
20240726,142800,1926033710,16290,16290,16290,16290,206
20240726,142700,1922677970,16290,16280,16300,16270,326
20240726,142600,1917370000,16280,16280,16280,16280,30
20240726,142500,1916881600,16280,16310,16310,16280,10
20240726,142400,1916718650,16310,16310,16310,16280,1055
20240726,142300,1899539960,16320,16320,16320,16320,3
20240726,142200,1899491000,16320,16320,16320,16320,0
20240726,142100,1899491000,16320,16320,16320,16320,56
20240726,142000,1898577080,16320,16320,16320,16320,300
20240726,141900,1893681080,16320,16310,16320,16300,9
20240726,141800,1893534270,16320,16320,16320,16320,1
20240726,141700,1893517950,16310,16290,16310,16280,169
20240726,141600,1890765800,16300,16300,16300,16300,0
20240726,141500,1890765800,16300,16300,16300,16300,0
20240726,141400,1890765800,16300,16300,16300,16300,0
20240726,141300,1890765800,16300,16300,16300,16300,0
20240726,141200,1890765800,16300,16310,16310,16300,386
20240726,141100,1884473990,16290,16300,16300,16290,289
20240726,141000,1879765690,16310,16320,16320,16310,323
20240726,140900,1874496390,16320,16320,16320,16320,0
20240726,140800,1874496390,16320,16330,16330,16320,310
20240726,140700,1869437070,16340,16340,16340,16340,0
20240726,140600,1869437070,16340,16340,16340,16340,0
20240726,140500,1869437070,16340,16330,16340,16330,195
20240726,140400,1866252370,16330,16330,16330,16330,7
20240726,140300,1866138060,16330,16330,16330,16330,130
20240726,140200,1864015160,16320,16320,16320,16320,398
20240726,140100,1857519800,16320,16320,16320,16320,193
20240726,140000,1854370040,16330,16330,16330,16330,0
20240726,135900,1854370040,16330,16330,16330,16330,0
20240726,135800,1854370040,16330,16330,16330,16330,0
20240726,135700,1854370040,16330,16330,16330,16330,203
20240726,135600,1851055050,16330,16330,16330,16330,0
20240726,135500,1851055050,16330,16330,16330,16330,155
20240726,135400,1848523900,16330,16330,16330,16330,72
20240726,135300,1847348140,16330,16330,16330,16330,18
20240726,135200,1847054200,16330,16300,16330,16300,711
20240726,135100,1835451710,16310,16320,16320,16310,770
20240726,135000,1822892870,16340,16340,16340,16340,20
20240726,134900,1822566070,16350,16350,16350,16350,0
20240726,134800,1822566070,16350,16350,16350,16350,0
20240726,134700,1822566070,16350,16350,16350,16350,10
20240726,134600,1822402570,16310,16310,16310,16310,406
20240726,134500,1815780710,16350,16300,16350,16300,4
20240726,134400,1815715360,16300,16260,16300,16260,693
20240726,134300,1804442910,16270,16300,16300,16270,803
20240726,134200,1791359300,16310,16320,16320,16310,1151
20240726,134100,1772575260,16320,16340,16340,16320,227
20240726,134000,1768869020,16380,16380,16380,16380,0
20240726,133900,1768869020,16380,16380,16380,16380,0
20240726,133800,1768869020,16380,16360,16380,16360,1105
20240726,133700,1750791200,16400,16400,16400,16400,0
20240726,133600,1750791200,16400,16400,16400,16400,0
20240726,133500,1750791200,16400,16400,16400,16400,100
20240726,133400,1749151200,16400,16340,16400,16340,1224
20240726,133300,1729143650,16350,16390,16390,16340,708
20240726,133200,1717566810,16400,16400,16400,16400,0
20240726,133100,1717566810,16400,16400,16400,16400,1
20240726,133000,1717550410,16400,16400,16400,16400,276
20240726,132900,1713024010,16400,16400,16400,16400,0
20240726,132800,1713024010,16400,16400,16400,16390,868
20240726,132700,1698791860,16400,16400,16400,16400,9
20240726,132600,1698644260,16400,16400,16400,16400,18
20240726,132500,1698349060,16400,16430,16430,16400,507
20240726,132400,1690024870,16430,16430,16430,16430,2
20240726,132300,1689992010,16440,16440,16440,16440,0
20240726,132200,1689992010,16440,16460,16460,16440,623
20240726,132100,1679743830,16460,16460,16460,16460,100
20240726,132000,1678097830,16460,16470,16470,16460,107
20240726,131900,1676336110,16470,16510,16510,16470,658
20240726,131800,1665485350,16530,16530,16530,16530,84
20240726,131700,1664096830,16530,16530,16530,16530,57
20240726,131600,1663154620,16530,16520,16540,16520,700
20240726,131500,1651590590,16500,16500,16500,16500,370
20240726,131400,1645485590,16480,16490,16490,16480,208
20240726,131300,1642055740,16490,16490,16490,16490,73
20240726,131200,1640851970,16520,16520,16520,16520,0
20240726,131100,1640851970,16520,16490,16520,16490,150
20240726,131000,1638374690,16480,16490,16490,16480,15
20240726,130900,1638127440,16490,16490,16490,16490,0
20240726,130800,1638127440,16490,16480,16490,16480,675
20240726,130700,1626997690,16480,16490,16490,16480,233
20240726,130600,1623155820,16500,16510,16510,16500,389
20240726,130500,1616737280,16510,16560,16560,16510,481
20240726,130400,1608784920,16570,16570,16570,16570,368
20240726,130300,1602687160,16570,16620,16620,16570,185
20240726,130200,1599620210,16630,16640,16640,16630,131
20240726,130100,1597441650,16650,16680,16680,16650,653
20240726,130000,1586557430,16690,16700,16700,16690,1347
20240726,125900,1564069540,16700,16700,16700,16700,147
20240726,125800,1561614640,16700,16680,16700,16680,1078
20240726,125700,1543617250,16670,16660,16670,16660,106
20240726,125600,1541851200,16630,16700,16700,16630,1093
20240726,125500,1523602170,16700,16710,16710,16700,282
20240726,125400,1518891780,16710,16710,16710,16710,179
20240726,125300,1515900690,16710,16690,16720,16690,2667
20240726,125200,1471336640,16680,16640,16710,16640,3478
20240726,125100,1413342200,16640,16630,16640,16630,396
20240726,125000,1406755820,16620,16600,16620,16600,1120
20240726,124900,1388153260,16600,16600,16610,16600,176
20240726,124800,1385231070,16570,16550,16570,16550,857
20240726,124700,1371039160,16560,16600,16600,16560,710
20240726,124600,1359273690,16600,16600,16600,16600,15
20240726,124500,1359024690,16610,16610,16610,16610,0
20240726,124400,1359024690,16610,16610,16610,16610,33
20240726,124300,1358476560,16610,16610,16610,16610,0
20240726,124200,1358476560,16610,16560,16610,16560,1084
20240726,124100,1340499860,16570,16570,16570,16560,490
20240726,124000,1332380610,16580,16580,16580,16580,16
20240726,123900,1332115330,16590,16590,16590,16590,150
20240726,123800,1329626830,16580,16580,16580,16580,200
20240726,123700,1326310830,16590,16590,16590,16590,20
20240726,123600,1325979030,16590,16590,16590,16590,1
20240726,123500,1325962440,16580,16590,16590,16580,569
20240726,123400,1316527760,16580,16580,16580,16580,0
20240726,123300,1316527760,16580,16580,16580,16580,317
20240726,123200,1311271900,16570,16570,16570,16570,237
20240726,123100,1307344810,16560,16570,16570,16560,376
20240726,123000,1301114730,16570,16580,16580,16570,223
20240726,122900,1297417430,16570,16570,16570,16570,89
20240726,122800,1295942700,16580,16580,16580,16580,5
20240726,122700,1295859800,16580,16580,16580,16580,10
20240726,122600,1295694000,16570,16570,16570,16570,70
20240726,122500,1294534100,16570,16570,16570,16570,0
20240726,122400,1294534100,16570,16580,16600,16570,26
20240726,122300,1294103010,16610,16610,16610,16610,0
20240726,122200,1294103010,16610,16600,16610,16600,180
20240726,122100,1291114750,16610,16610,16610,16610,0
20240726,122000,1291114750,16610,16610,16610,16610,23
20240726,121900,1290732720,16610,16610,16610,16610,1
20240726,121800,1290716110,16600,16600,16600,16600,111
20240726,121700,1288873510,16600,16600,16610,16600,236
20240726,121600,1284954500,16610,16610,16610,16610,0
20240726,121500,1284954500,16610,16610,16610,16610,1
20240726,121400,1284937890,16570,16570,16570,16570,71
20240726,121300,1283761420,16640,16640,16640,16640,20
20240726,121200,1283428620,16650,16640,16650,16640,130
20240726,121100,1281264980,16650,16570,16650,16570,296
20240726,121000,1276353920,16560,16640,16640,16550,4769
20240726,120900,1197211950,16640,16640,16640,16640,107
20240726,120800,1195431470,16640,16620,16640,16620,866
20240726,120700,1181030640,16610,16580,16610,16580,305
20240726,120600,1175968740,16590,16590,16590,16590,4
20240726,120500,1175902380,16590,16580,16590,16570,317
20240726,120400,1170644950,16570,16570,16570,16570,188
20240726,120300,1167529790,16590,16590,16590,16590,0
20240726,120200,1167529790,16590,16590,16590,16590,80
20240726,120100,1166202590,16590,16590,16590,16590,248
20240726,120000,1162088270,16590,16580,16590,16580,78
20240726,115900,1160794270,16560,16630,16630,16560,2363
20240726,115800,1121583860,16630,16630,16640,16630,430
20240726,115700,1114432940,16630,16630,16630,16630,101
20240726,115600,1112753310,16630,16630,16640,16630,572
20240726,115500,1103237080,16630,16630,16630,16630,166
20240726,115400,1100476500,16630,16600,16630,16600,793
20240726,115300,1087295730,16600,16600,16600,16600,32
20240726,115200,1086764530,16600,16580,16600,16580,913
20240726,115100,1071610780,16590,16590,16590,16590,677
20240726,115000,1060379350,16590,16590,16590,16590,1
20240726,114900,1060362760,16590,16580,16590,16580,456
20240726,114800,1052799280,16580,16580,16590,16580,133
20240726,114700,1050593260,16590,16570,16590,16570,678
20240726,114600,1039353920,16570,16560,16580,16560,621
20240726,114500,1029061820,16550,16550,16550,16550,6
20240726,114400,1028962520,16550,16530,16550,16530,419
20240726,114300,1022031450,16540,16550,16550,16540,136
20240726,114200,1019780750,16540,16540,16540,16540,410
20240726,114100,1012999350,16540,16520,16550,16510,1195
20240726,114000,993231740,16500,16510,16520,16500,156
20240726,113900,990656210,16500,16500,16500,16500,68
20240726,113800,989534210,16510,16500,16510,16500,173
20240726,113700,986679170,16460,16460,16460,16460,110
20240726,113600,984868570,16500,16460,16500,16460,2308
20240726,113500,946808080,16450,16450,16450,16450,26
20240726,113400,946380380,16460,16450,16460,16450,400
20240726,113300,939796490,16460,16500,16500,16460,237
20240726,113200,935893890,16500,16480,16500,16470,1174
20240726,113100,916536000,16460,16450,16460,16450,151
20240726,113000,914051210,16450,16430,16450,16430,1371
20240726,112900,891509010,16420,16410,16420,16410,116
20240726,112800,889604330,16410,16410,16410,16410,0
20240726,112700,889604330,16410,16400,16410,16400,206
20240726,112600,886224450,16380,16380,16380,16380,0
20240726,112500,886224450,16380,16380,16380,16380,159
20240726,112400,883620030,16380,16370,16380,16370,142
20240726,112300,881295450,16370,16400,16400,16370,265
20240726,112200,876955860,16400,16410,16410,16400,241
20240726,112100,873002350,16400,16390,16400,16390,89
20240726,112000,871542990,16380,16360,16380,16360,260
20240726,111900,867288120,16360,16320,16360,16320,1269
20240726,111800,846549020,16330,16330,16330,16330,0
20240726,111700,846549020,16330,16330,16330,16330,3
20240726,111600,846500030,16330,16330,16330,16330,106
20240726,111500,844769050,16340,16350,16350,16340,61
20240726,111400,843772010,16330,16330,16340,16330,836
20240726,111300,830115400,16340,16250,16340,16250,6136
20240726,111200,730094420,16250,16240,16250,16240,156
20240726,111100,727560380,16250,16250,16250,16250,2
20240726,111000,727527880,16250,16220,16250,16220,665
20240726,110900,716733620,16220,16220,16220,16220,10
20240726,110800,716571420,16220,16230,16230,16220,97
20240726,110700,714997660,16230,16230,16230,16230,0
20240726,110600,714997660,16230,16210,16230,16210,320
20240726,110500,709806060,16220,16220,16220,16220,1
20240726,110400,709789840,16210,16210,16210,16210,610
20240726,110300,699901740,16210,16210,16210,16210,5
20240726,110200,699820690,16230,16230,16230,16230,5
20240726,110100,699739540,16230,16220,16230,16210,232
20240726,110000,695977320,16220,16220,16220,16220,55
20240726,105900,695085220,16220,16220,16220,16220,6
20240726,105800,694987900,16220,16220,16220,16220,0
20240726,105700,694987900,16220,16230,16230,16220,15
20240726,105600,694744550,16230,16230,16230,16230,686
20240726,105500,683610770,16220,16210,16220,16210,253
20240726,105400,679507610,16210,16210,16210,16200,267
20240726,105300,675179580,16210,16210,16210,16210,0
20240726,105200,675179580,16210,16210,16210,16210,0
20240726,105100,675179580,16210,16210,16210,16210,2
20240726,105000,675147160,16190,16220,16220,16190,25
20240726,104900,674741780,16240,16240,16240,16240,2
20240726,104800,674709300,16220,16190,16220,16190,684
20240726,104700,663627470,16170,16170,16170,16170,4
20240726,104600,663562790,16190,16170,16190,16170,390
20240726,104500,657251200,16160,16160,16160,16160,0
20240726,104400,657251200,16160,16180,16180,16160,363
20240726,104300,651384260,16170,16180,16180,16170,7
20240726,104200,651271020,16180,16180,16180,16180,0
20240726,104100,651271020,16180,16180,16180,16180,0
20240726,104000,651271020,16180,16180,16180,16180,0
20240726,103900,651271020,16180,16180,16180,16180,1
20240726,103800,651254840,16180,16180,16180,16180,50
20240726,103700,650445840,16180,16180,16180,16180,15
20240726,103600,650203140,16200,16200,16200,16200,10
20240726,103500,650041140,16200,16170,16200,16170,68
20240726,103400,648939660,16170,16170,16170,16170,0
20240726,103300,648939660,16170,16170,16180,16170,46
20240726,103200,648195750,16220,16220,16220,16220,0
20240726,103100,648195750,16220,16220,16220,16220,30
20240726,103000,647709150,16220,16220,16220,16220,0
20240726,102900,647709150,16220,16220,16220,16220,2
20240726,102800,647676710,16230,16230,16230,16230,308
20240726,102700,642677870,16230,16210,16230,16200,380
20240726,102600,636518130,16240,16240,16240,16240,0
20240726,102500,636518130,16240,16240,16240,16240,0
20240726,102400,636518130,16240,16240,16240,16240,16
20240726,102300,636258290,16240,16220,16240,16220,284
20240726,102200,631650790,16210,16220,16220,16210,61
20240726,102100,630661900,16220,16210,16220,16210,600
20240726,102000,620930990,16220,16220,16220,16220,10
20240726,101900,620768790,16220,16220,16220,16220,1
20240726,101800,620752570,16150,16200,16200,16150,1195
20240726,101700,601448880,16240,16240,16240,16240,10
20240726,101600,601286480,16200,16200,16200,16200,1394
20240726,101500,578703680,16240,16160,16240,16160,2
20240726,101400,578671280,16240,16240,16240,16240,1
20240726,101300,578655040,16250,16250,16250,16250,0
20240726,101200,578655040,16250,16250,16250,16250,51
20240726,101100,577826290,16140,16210,16210,16140,281
20240726,101000,573276090,16280,16280,16280,16280,0
20240726,100900,573276090,16280,16280,16280,16280,1
20240726,100800,573259810,16290,16250,16290,16250,303
20240726,100700,568332140,16250,16200,16250,16200,72
20240726,100600,567165690,16200,16240,16240,16200,525
20240726,100500,558660650,16200,16200,16200,16200,4
20240726,100400,558595850,16200,16200,16200,16200,805
20240726,100300,545554850,16270,16270,16270,16270,1
20240726,100200,545538580,16290,16290,16290,16230,224
20240726,100100,541900460,16300,16300,16300,16300,61
20240726,100000,540906160,16310,16320,16320,16310,96
20240726,095900,539340190,16320,16300,16320,16240,748
20240726,095800,527144530,16300,16200,16300,16200,6561
20240726,095700,420543030,16180,16150,16180,16150,165
20240726,095600,417876420,16100,16100,16100,16100,114
20240726,095500,416041020,16100,16070,16100,16070,242
20240726,095400,412145260,16050,16050,16060,16050,169
20240726,095300,409431830,16060,16060,16060,16060,0
20240726,095200,409431830,16060,16060,16060,16060,20
20240726,095100,409110630,16050,16050,16050,16050,83
20240726,095000,407778480,16060,16060,16060,16060,33
20240726,094900,407248500,16070,16090,16090,16070,48
20240726,094800,406476720,16110,16110,16110,16110,90
20240726,094700,405026820,16120,16120,16120,16120,194
20240726,094600,401899540,16150,16150,16150,16130,169
20240726,094500,399170310,16150,16150,16150,16150,30
20240726,094400,398685810,16140,16060,16140,16060,689
20240726,094300,387599620,16030,15990,16030,15990,168
20240726,094200,384910930,15990,15990,15990,15990,125
20240726,094100,382912180,16000,15950,16000,15950,369
20240726,094000,377022390,15950,15950,15950,15950,0
20240726,093900,377022390,15950,15950,15950,15950,0
20240726,093800,377022390,15950,15980,15980,15950,789
20240726,093700,364416230,15990,16000,16000,15990,19
20240726,093600,364112330,16000,16010,16010,16000,56
20240726,093500,363216300,16050,16050,16050,16050,121
20240726,093400,361274250,16060,16000,16060,16000,1047
20240726,093300,344522190,16000,16010,16030,16000,923
20240726,093200,329743910,16020,16020,16020,16020,1000
20240726,093100,313723910,16020,16030,16030,16020,44
20240726,093000,313018850,16030,16060,16060,16030,252
20240726,092900,308976030,16070,16070,16070,16070,55
20240726,092800,308092180,16080,16080,16080,16080,173
20240726,092700,305310340,16080,16150,16150,16080,510
20240726,092600,297096890,16140,16200,16200,16140,1948
20240726,092500,265588570,16200,16200,16200,16200,27
20240726,092400,265151170,16200,16220,16220,16200,835
20240726,092300,251614300,16220,16210,16230,16210,207
20240726,092200,248255820,16210,16240,16240,16210,1206
20240726,092100,228681930,16230,16190,16230,16180,948
20240726,092000,213324010,16200,16210,16220,16200,2945
20240726,091900,165576290,16210,16220,16220,16210,17
20240726,091800,165300560,16220,16210,16220,16170,1646
20240726,091700,138624490,16200,16160,16240,16160,1085
20240726,091600,121055210,16170,16170,16170,16170,23
20240726,091500,120683300,16170,16190,16200,16130,715
20240726,091400,109106250,16200,16040,16200,16030,3817
20240726,091300,47539130,16040,15920,16040,15920,671
20240726,091200,36820500,15910,15870,15910,15870,161
20240726,091100,34262380,15870,15870,15870,15870,200
20240726,091000,31088380,15870,15870,15870,15870,175
20240726,090900,28311130,15870,15870,15870,15870,15
20240726,090800,28073080,15800,15800,15800,15800,11
20240726,090700,27899280,15790,15850,15860,15780,656
20240726,090600,17496990,15850,15850,15850,15760,249
20240726,090500,13551240,15850,15850,15850,15850,80
20240726,090400,12283240,15860,15800,15860,15760,222
20240726,090300,8779030,15900,15900,15900,15900,0
20240726,090200,8779030,15900,15920,15920,15900,149
20240726,090100,6409410,15920,15940,15940,15920,93
20240726,090000,4927690,15940,15730,15940,15730,312