KissMeData/044340/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191500,1338787400,9580,9580,9580,9580,2175
20230726,191400,1338787400,9580,9580,9580,9580,0
20230726,191300,1338787400,9580,9580,9580,9580,0
20230726,191200,1338787400,9580,9580,9580,9580,0
20230726,191100,1338787400,9580,9580,9580,9580,0
20230726,191000,1338787400,9580,9580,9580,9580,0
20230726,190900,1338787400,9580,9580,9580,9580,0
20230726,190800,1338787400,9580,9580,9580,9580,0
20230726,190700,1338787400,9580,9580,9580,9580,0
20230726,190600,1338787400,9580,9580,9580,9580,0
20230726,190500,1338787400,9580,9580,9580,9580,0
20230726,190400,1338787400,9580,9580,9580,9580,0
20230726,190300,1338787400,9580,9580,9580,9580,0
20230726,190200,1338787400,9580,9580,9580,9580,0
20230726,190100,1338787400,9580,9580,9580,9580,0
20230726,190000,1338787400,9580,9580,9580,9580,0
20230726,185900,1338787400,9580,9580,9580,9580,0
20230726,185800,1338787400,9580,9580,9580,9580,0
20230726,185700,1338787400,9580,9580,9580,9580,0
20230726,185600,1338787400,9580,9580,9580,9580,0
20230726,185500,1338787400,9580,9580,9580,9580,0
20230726,185400,1338787400,9580,9580,9580,9580,0
20230726,185300,1338787400,9580,9580,9580,9580,0
20230726,185200,1338787400,9580,9580,9580,9580,0
20230726,185100,1338787400,9580,9580,9580,9580,0
20230726,185000,1338787400,9580,9580,9580,9580,0
20230726,184900,1338787400,9580,9580,9580,9580,0
20230726,184800,1338787400,9580,9580,9580,9580,0
20230726,184700,1338787400,9580,9580,9580,9580,0
20230726,184600,1338787400,9580,9580,9580,9580,0
20230726,184500,1338787400,9580,9580,9580,9580,2175
20230726,184400,1338787400,9580,9580,9580,9580,0
20230726,184300,1338787400,9580,9580,9580,9580,0
20230726,184200,1338787400,9580,9580,9580,9580,0
20230726,184100,1338787400,9580,9580,9580,9580,0
20230726,184000,1338787400,9580,9580,9580,9580,0
20230726,183900,1338787400,9580,9580,9580,9580,0
20230726,183800,1338787400,9580,9580,9580,9580,0
20230726,183700,1338787400,9580,9580,9580,9580,0
20230726,183600,1338787400,9580,9580,9580,9580,0
20230726,183500,1338787400,9580,9580,9580,9580,0
20230726,183400,1338787400,9580,9580,9580,9580,0
20230726,183300,1338787400,9580,9580,9580,9580,0
20230726,183200,1338787400,9580,9580,9580,9580,0
20230726,183100,1338787400,9580,9580,9580,9580,0
20230726,183000,1338787400,9580,9580,9580,9580,0
20230726,182900,1338787400,9580,9580,9580,9580,0
20230726,182800,1338787400,9580,9580,9580,9580,0
20230726,182700,1338787400,9580,9580,9580,9580,0
20230726,182600,1338787400,9580,9580,9580,9580,0
20230726,182500,1338787400,9580,9580,9580,9580,0
20230726,182400,1338787400,9580,9580,9580,9580,0
20230726,182300,1338787400,9580,9580,9580,9580,0
20230726,182200,1338787400,9580,9580,9580,9580,0
20230726,182100,1338787400,9580,9580,9580,9580,0
20230726,182000,1338787400,9580,9580,9580,9580,0
20230726,181900,1338787400,9580,9580,9580,9580,0
20230726,181800,1338787400,9580,9580,9580,9580,0
20230726,181700,1338787400,9580,9580,9580,9580,0
20230726,181600,1338787400,9580,9580,9580,9580,0
20230726,181500,1338787400,9580,9580,9580,9580,2175
20230726,181400,1338787400,9580,9580,9580,9580,0
20230726,181300,1338787400,9580,9580,9580,9580,0
20230726,181200,1338787400,9580,9580,9580,9580,0
20230726,181100,1338787400,9580,9580,9580,9580,0
20230726,181000,1338787400,9580,9580,9580,9580,0
20230726,180900,1338787400,9580,9580,9580,9580,0
20230726,180800,1338787400,9580,9580,9580,9580,0
20230726,180700,1338787400,9580,9580,9580,9580,0
20230726,180600,1338787400,9580,9580,9580,9580,0
20230726,180500,1338787400,9580,9580,9580,9580,0
20230726,180400,1338787400,9580,9580,9580,9580,0
20230726,180300,1338787400,9580,9580,9580,9580,0
20230726,180200,1338787400,9580,9580,9580,9580,0
20230726,180100,1338787400,9580,9580,9580,9580,0
20230726,180000,1338787400,9580,9580,9580,9580,0
20230726,175900,1338787400,9580,9580,9580,9580,0
20230726,175800,1338787400,9580,9580,9580,9580,0
20230726,175700,1338787400,9580,9580,9580,9580,0
20230726,175600,1338787400,9580,9580,9580,9580,0
20230726,175500,1338787400,9580,9580,9580,9580,0
20230726,175400,1338787400,9580,9580,9580,9580,0
20230726,175300,1338787400,9580,9580,9580,9580,0
20230726,175200,1338787400,9580,9580,9580,9580,0
20230726,175100,1338787400,9580,9580,9580,9580,0
20230726,175000,1338787400,9580,9580,9580,9580,0
20230726,174900,1338787400,9580,9580,9580,9580,0
20230726,174800,1338787400,9580,9580,9580,9580,0
20230726,174700,1338787400,9580,9580,9580,9580,0
20230726,174600,1338787400,9580,9580,9580,9580,0
20230726,174500,1338787400,9580,9580,9580,9580,2175
20230726,174400,1338787400,9580,9580,9580,9580,0
20230726,174300,1338787400,9580,9580,9580,9580,0
20230726,174200,1338787400,9580,9580,9580,9580,0
20230726,174100,1338787400,9580,9580,9580,9580,0
20230726,174000,1338787400,9580,9580,9580,9580,0
20230726,173900,1338787400,9580,9580,9580,9580,0
20230726,173800,1338787400,9580,9580,9580,9580,0
20230726,173700,1338787400,9580,9580,9580,9580,0
20230726,173600,1338787400,9580,9580,9580,9580,0
20230726,173500,1338787400,9580,9580,9580,9580,0
20230726,173400,1338787400,9580,9580,9580,9580,0
20230726,173300,1338787400,9580,9580,9580,9580,0
20230726,173200,1338787400,9580,9580,9580,9580,0
20230726,173100,1338787400,9580,9580,9580,9580,0
20230726,173000,1338787400,9580,9580,9580,9580,0
20230726,172900,1338787400,9580,9580,9580,9580,0
20230726,172800,1338787400,9580,9580,9580,9580,0
20230726,172700,1338787400,9580,9580,9580,9580,0
20230726,172600,1338787400,9580,9580,9580,9580,0
20230726,172500,1338787400,9580,9580,9580,9580,0
20230726,172400,1338787400,9580,9580,9580,9580,0
20230726,172300,1338787400,9580,9580,9580,9580,0
20230726,172200,1338787400,9580,9580,9580,9580,0
20230726,172100,1338787400,9580,9580,9580,9580,0
20230726,172000,1338787400,9580,9580,9580,9580,0
20230726,171900,1338787400,9580,9580,9580,9580,0
20230726,171800,1338787400,9580,9580,9580,9580,0
20230726,171700,1338787400,9580,9580,9580,9580,0
20230726,171600,1338787400,9580,9580,9580,9580,0
20230726,171500,1338787400,9580,9580,9580,9580,2175
20230726,171400,1338787400,9580,9580,9580,9580,0
20230726,171300,1338787400,9580,9580,9580,9580,0
20230726,171200,1338787400,9580,9580,9580,9580,0
20230726,171100,1338787400,9580,9580,9580,9580,0
20230726,171000,1338787400,9580,9580,9580,9580,0
20230726,170900,1338787400,9580,9580,9580,9580,0
20230726,170800,1338787400,9580,9580,9580,9580,0
20230726,170700,1338787400,9580,9580,9580,9580,0
20230726,170600,1338787400,9580,9580,9580,9580,0
20230726,170500,1338787400,9580,9580,9580,9580,0
20230726,170400,1338787400,9580,9580,9580,9580,0
20230726,170300,1338787400,9580,9580,9580,9580,0
20230726,170200,1338787400,9580,9580,9580,9580,0
20230726,170100,1338787400,9580,9580,9580,9580,0
20230726,170000,1338787400,9580,9580,9580,9580,0
20230726,165900,1338787400,9580,9580,9580,9580,0
20230726,165800,1338787400,9580,9580,9580,9580,0
20230726,165700,1338787400,9580,9580,9580,9580,0
20230726,165600,1338787400,9580,9580,9580,9580,0
20230726,165500,1338787400,9580,9580,9580,9580,0
20230726,165400,1338787400,9580,9580,9580,9580,0
20230726,165300,1338787400,9580,9580,9580,9580,0
20230726,165200,1338787400,9580,9580,9580,9580,0
20230726,165100,1338787400,9580,9580,9580,9580,0
20230726,165000,1338787400,9580,9580,9580,9580,0
20230726,164900,1338787400,9580,9580,9580,9580,0
20230726,164800,1338787400,9580,9580,9580,9580,0
20230726,164700,1338787400,9580,9580,9580,9580,0
20230726,164600,1338787400,9580,9580,9580,9580,0
20230726,164500,1338787400,9580,9580,9580,9580,2175
20230726,164400,1338787400,9580,9580,9580,9580,0
20230726,164300,1338787400,9580,9580,9580,9580,0
20230726,164200,1338787400,9580,9580,9580,9580,0
20230726,164100,1338787400,9580,9580,9580,9580,0
20230726,164000,1338787400,9580,9580,9580,9580,0
20230726,163900,1338787400,9580,9580,9580,9580,0
20230726,163800,1338787400,9580,9580,9580,9580,0
20230726,163700,1338787400,9580,9580,9580,9580,0
20230726,163600,1338787400,9580,9580,9580,9580,0
20230726,163500,1338787400,9580,9580,9580,9580,0
20230726,163400,1338787400,9580,9580,9580,9580,0
20230726,163300,1338787400,9580,9580,9580,9580,0
20230726,163200,1338787400,9580,9580,9580,9580,0
20230726,163100,1338787400,9580,9580,9580,9580,0
20230726,163000,1338787400,9580,9580,9580,9580,0
20230726,162900,1338787400,9580,9580,9580,9580,0
20230726,162800,1338787400,9580,9580,9580,9580,0
20230726,162700,1338787400,9580,9580,9580,9580,0
20230726,162600,1338787400,9580,9580,9580,9580,0
20230726,162500,1338787400,9580,9580,9580,9580,0
20230726,162400,1338787400,9580,9580,9580,9580,0
20230726,162300,1338787400,9580,9580,9580,9580,0
20230726,162200,1338787400,9580,9580,9580,9580,0
20230726,162100,1338787400,9580,9580,9580,9580,0
20230726,162000,1338787400,9580,9580,9580,9580,0
20230726,161900,1338787400,9580,9580,9580,9580,0
20230726,161800,1338787400,9580,9580,9580,9580,0
20230726,161700,1338787400,9580,9580,9580,9580,0
20230726,161600,1338787400,9580,9580,9580,9580,0
20230726,161500,1338787400,9580,9580,9580,9580,2175
20230726,161400,1338787400,9580,9580,9580,9580,0
20230726,161300,1338787400,9580,9580,9580,9580,0
20230726,161200,1338787400,9580,9580,9580,9580,0
20230726,161100,1338787400,9580,9580,9580,9580,0
20230726,161000,1338787400,9580,9580,9580,9580,0
20230726,160900,1338787400,9580,9580,9580,9580,0
20230726,160800,1338787400,9580,9580,9580,9580,0
20230726,160700,1338787400,9580,9580,9580,9580,0
20230726,160600,1338787400,9580,9580,9580,9580,0
20230726,160500,1338787400,9580,9580,9580,9580,0
20230726,160400,1338787400,9580,9580,9580,9580,0
20230726,160300,1338787400,9580,9580,9580,9580,0
20230726,160200,1338787400,9580,9580,9580,9580,0
20230726,160100,1338787400,9580,9580,9580,9580,0
20230726,160000,1338787400,9580,9580,9580,9580,0
20230726,155900,1338787400,9580,9580,9580,9580,0
20230726,155800,1338787400,9580,9580,9580,9580,0
20230726,155700,1338787400,9580,9580,9580,9580,0
20230726,155600,1338787400,9580,9580,9580,9580,0
20230726,155500,1338787400,9580,9580,9580,9580,0
20230726,155400,1338787400,9580,9580,9580,9580,0
20230726,155300,1338787400,9580,9580,9580,9580,0
20230726,155200,1338787400,9580,9580,9580,9580,0
20230726,155100,1338787400,9580,9580,9580,9580,0
20230726,155000,1338787400,9580,9580,9580,9580,0
20230726,154900,1338787400,9580,9580,9580,9580,0
20230726,154800,1338787400,9580,9580,9580,9580,0
20230726,154700,1338787400,9580,9580,9580,9580,0
20230726,154600,1338787400,9580,9580,9580,9580,0
20230726,154500,1338787400,9580,9580,9580,9580,2175
20230726,154400,1338787400,9580,9580,9580,9580,0
20230726,154300,1338787400,9580,9580,9580,9580,0
20230726,154200,1338787400,9580,9580,9580,9580,0
20230726,154100,1338787400,9580,9580,9580,9580,0
20230726,154000,1338787400,9580,9580,9580,9580,0
20230726,153900,1338787400,9580,9580,9580,9580,0
20230726,153800,1338787400,9580,9580,9580,9580,0
20230726,153700,1338787400,9580,9580,9580,9580,0
20230726,153600,1338787400,9580,9580,9580,9580,0
20230726,153500,1338787400,9580,9580,9580,9580,0
20230726,153400,1338787400,9580,9580,9580,9580,0
20230726,153300,1338787400,9580,9580,9580,9580,0
20230726,153200,1338787400,9580,9580,9580,9580,0
20230726,153100,1338787400,9580,9580,9580,9580,0
20230726,153000,1338787400,9580,9580,9580,9580,2175
20230726,152900,1317950900,9580,9580,9580,9580,0
20230726,152800,1317950900,9580,9580,9580,9580,0
20230726,152700,1317950900,9580,9580,9580,9580,0
20230726,152600,1317950900,9580,9580,9580,9580,0
20230726,152500,1317950900,9580,9580,9580,9580,0
20230726,152400,1317950900,9580,9580,9580,9580,0
20230726,152300,1317950900,9580,9580,9580,9580,0
20230726,152200,1317950900,9580,9580,9580,9580,0
20230726,152100,1317950900,9580,9580,9580,9580,0
20230726,152000,1317950900,9580,9580,9580,9580,0
20230726,151900,1317950900,9580,9580,9580,9580,1
20230726,151800,1317941320,9510,9520,9520,9510,221
20230726,151700,1315839530,9560,9510,9560,9510,108
20230726,151600,1314808050,9490,9440,9490,9440,442
20230726,151500,1310620670,9430,9430,9440,9430,101
20230726,151400,1309668200,9430,9430,9430,9430,96
20230726,151300,1308762920,9420,9390,9420,9390,218
20230726,151200,1306712990,9400,9390,9400,9390,126
20230726,151100,1305529180,9400,9400,9400,9390,106
20230726,151000,1304533280,9400,9410,9410,9400,150
20230726,150900,1303122780,9410,9420,9420,9400,147
20230726,150800,1301739490,9420,9430,9430,9420,92
20230726,150700,1300872390,9450,9440,9450,9430,215
20230726,150600,1298843740,9440,9480,9480,9440,781
20230726,150500,1291452110,9480,9480,9480,9480,100
20230726,150400,1290504110,9490,9490,9490,9480,107
20230726,150300,1289489590,9490,9500,9500,9490,143
20230726,150200,1288132070,9490,9460,9500,9460,95
20230726,150100,1287233260,9580,9580,9580,9580,18
20230726,150000,1287060820,9580,9520,9590,9520,471
20230726,145900,1282557540,9590,9490,9590,9490,220
20230726,145800,1280458100,9450,9450,9450,9450,0
20230726,145700,1280458100,9450,9450,9450,9450,277
20230726,145600,1277840450,9450,9450,9450,9450,0
20230726,145500,1277840450,9450,9450,9490,9450,254
20230726,145400,1275437200,9450,9470,9470,9450,1369
20230726,145300,1262496150,9470,9480,9480,9470,153
20230726,145200,1261046430,9470,9470,9470,9470,0
20230726,145100,1261046430,9470,9470,9470,9470,0
20230726,145000,1261046430,9470,9470,9470,9470,15
20230726,144900,1260904380,9450,9470,9470,9450,334
20230726,144800,1257741540,9480,9490,9490,9480,106
20230726,144700,1256736610,9490,9490,9490,9490,10
20230726,144600,1256641710,9490,9490,9490,9490,100
20230726,144500,1255692710,9490,9490,9490,9490,0
20230726,144400,1255692710,9490,9490,9490,9490,200
20230726,144300,1253794710,9490,9490,9490,9490,167
20230726,144200,1252209880,9520,9520,9520,9520,0
20230726,144100,1252209880,9520,9500,9520,9490,78
20230726,144000,1251468340,9500,9500,9500,9500,0
20230726,143900,1251468340,9500,9500,9500,9500,18
20230726,143800,1251297340,9500,9500,9500,9500,0
20230726,143700,1251297340,9500,9510,9510,9500,1181
20230726,143600,1240075980,9500,9520,9520,9500,1000
20230726,143500,1230569610,9520,9530,9530,9520,215
20230726,143400,1228522710,9520,9530,9530,9520,229
20230726,143300,1226342560,9530,9530,9530,9530,15
20230726,143200,1226199610,9530,9530,9530,9530,1
20230726,143100,1226190080,9530,9530,9530,9530,7
20230726,143000,1226123370,9530,9530,9530,9530,0
20230726,142900,1226123370,9530,9530,9530,9530,186
20230726,142800,1224350790,9520,9520,9520,9520,19
20230726,142700,1224169910,9530,9530,9530,9530,12
20230726,142600,1224055550,9520,9530,9530,9520,102
20230726,142500,1223084390,9540,9540,9540,9540,0
20230726,142400,1223084390,9540,9540,9540,9540,0
20230726,142300,1223084390,9540,9540,9540,9540,19
20230726,142200,1222903130,9540,9530,9540,9530,117
20230726,142100,1221787100,9530,9510,9530,9490,436
20230726,142000,1217636900,9530,9530,9530,9530,190
20230726,141900,1215826200,9530,9520,9530,9520,21
20230726,141800,1215626080,9520,9480,9520,9480,360
20230726,141700,1212208060,9480,9450,9480,9450,201
20230726,141600,1210305970,9440,9420,9440,9420,4397
20230726,141500,1168841890,9390,9390,9390,9390,93
20230726,141400,1167968620,9380,9370,9380,9370,799
20230726,141300,1160474040,9380,9370,9380,9370,108
20230726,141200,1159461080,9350,9350,9350,9350,5
20230726,141100,1159414330,9350,9350,9350,9350,5
20230726,141000,1159367580,9350,9350,9350,9350,0
20230726,140900,1159367580,9350,9320,9350,9320,185
20230726,140800,1157643320,9330,9340,9370,9320,104
20230726,140700,1156671490,9380,9380,9380,9380,10
20230726,140600,1156577690,9390,9390,9390,9390,18
20230726,140500,1156408670,9390,9390,9390,9390,51
20230726,140400,1155929780,9340,9340,9340,9340,0
20230726,140300,1155929780,9340,9310,9340,9300,528
20230726,140200,1151016440,9300,9320,9320,9300,3021
20230726,140100,1122912040,9310,9400,9400,9310,1008
20230726,140000,1113504150,9400,9430,9430,9400,63
20230726,135900,1112910300,9450,9450,9450,9450,2
20230726,135800,1112891400,9460,9430,9460,9430,269
20230726,135700,1110348730,9480,9480,9480,9480,11
20230726,135600,1110244450,9490,9450,9490,9390,376
20230726,135500,1106690170,9450,9390,9450,9380,765
20230726,135400,1099499790,9390,9400,9400,9390,224
20230726,135300,1097396330,9400,9400,9400,9400,3
20230726,135200,1097368130,9400,9400,9400,9400,68
20230726,135100,1096728930,9440,9440,9440,9440,100
20230726,135000,1095784930,9450,9400,9450,9380,871
20230726,134900,1087578500,9410,9400,9410,9400,103
20230726,134800,1086609300,9400,9400,9400,9400,84
20230726,134700,1085819700,9400,9340,9400,9340,14
20230726,134600,1085688720,9340,9340,9350,9340,91
20230726,134500,1084838480,9350,9350,9350,9340,11
20230726,134400,1084735640,9340,9350,9350,9340,30
20230726,134300,1084455180,9340,9340,9340,9340,0
20230726,134200,1084455180,9340,9340,9340,9340,88
20230726,134100,1083633260,9380,9400,9400,9350,58
20230726,134000,1083090030,9400,9360,9430,9340,472
20230726,133900,1078653930,9430,9360,9440,9360,144
20230726,133800,1077298270,9360,9360,9360,9360,68
20230726,133700,1076661790,9350,9440,9440,9350,2
20230726,133600,1076643000,9360,9350,9360,9350,276
20230726,133500,1074059740,9360,9360,9360,9360,0
20230726,133400,1074059740,9360,9410,9430,9360,270
20230726,133300,1071518630,9430,9430,9430,9430,6
20230726,133200,1071462050,9330,9370,9370,9330,67
20230726,133100,1070836860,9370,9320,9370,9320,127
20230726,133000,1069650220,9310,9310,9310,9310,0
20230726,132900,1069650220,9310,9310,9310,9310,186
20230726,132800,1067918560,9350,9350,9350,9350,19
20230726,132700,1067740910,9370,9370,9370,9370,6
20230726,132600,1067684690,9380,9400,9400,9380,185
20230726,132500,1065947560,9390,9440,9450,9390,132
20230726,132400,1064704070,9350,9340,9350,9340,38
20230726,132300,1064348970,9290,9290,9290,9280,70
20230726,132200,1063698680,9420,9320,9420,9290,82
20230726,132100,1062935370,9440,9320,9440,9310,808
20230726,132000,1055333710,9320,9310,9320,9310,91
20230726,131900,1054486240,9260,9280,9300,9260,283
20230726,131800,1051859140,9250,9250,9250,9250,0
20230726,131700,1051859140,9250,9250,9250,9250,556
20230726,131600,1046716140,9250,9260,9260,9250,315
20230726,131500,1043802040,9260,9260,9260,9260,52
20230726,131400,1043320520,9250,9250,9250,9250,0
20230726,131300,1043320520,9250,9240,9270,9240,496
20230726,131200,1038728480,9230,9240,9250,9230,44
20230726,131100,1038321750,9250,9260,9260,9250,63
20230726,131000,1037738690,9260,9250,9260,9250,270
20230726,130900,1035238560,9230,9260,9260,9230,654
20230726,130800,1029196380,9260,9280,9280,9260,46
20230726,130700,1028770220,9260,9300,9300,9260,182
20230726,130600,1027078930,9310,9310,9310,9310,2
20230726,130500,1027060310,9310,9310,9310,9300,150
20230726,130400,1025665240,9310,9320,9320,9310,39
20230726,130300,1025302040,9320,9330,9330,9320,41
20230726,130200,1024919810,9340,9340,9340,9340,0
20230726,130100,1024919810,9340,9340,9340,9300,456
20230726,130000,1020667970,9340,9350,9350,9330,384
20230726,125900,1017083360,9360,9360,9360,9360,112
20230726,125800,1016035040,9370,9370,9370,9370,1000
20230726,125700,1006665040,9440,9340,9440,9340,135
20230726,125600,1005395440,9330,9310,9330,9310,381
20230726,125500,1001842970,9310,9250,9310,9240,2120
20230726,125400,982178550,9290,9250,9290,9240,83
20230726,125300,981409750,9240,9300,9300,9240,764
20230726,125200,974342690,9300,9300,9300,9300,3
20230726,125100,974314790,9290,9300,9300,9290,144
20230726,125000,972976590,9310,9290,9320,9290,39
20230726,124900,972613740,9280,9310,9310,9230,240
20230726,124800,970387190,9310,9310,9310,9310,80
20230726,124700,969642390,9330,9330,9330,9300,440
20230726,124600,965547180,9340,9340,9340,9340,382
20230726,124500,961979300,9340,9340,9340,9340,2
20230726,124400,961960620,9340,9350,9350,9340,349
20230726,124300,958697740,9360,9360,9360,9360,445
20230726,124200,954532540,9360,9360,9360,9360,381
20230726,124100,950966380,9360,9360,9360,9360,144
20230726,124000,949618540,9380,9380,9380,9370,366
20230726,123900,946187070,9370,9370,9370,9370,100
20230726,123800,945250070,9370,9410,9410,9370,178
20230726,123700,943579860,9410,9380,9410,9380,15
20230726,123600,943439130,9380,9390,9390,9380,290
20230726,123500,940718880,9390,9410,9420,9390,2853
20230726,123400,913889030,9410,9430,9440,9410,1315
20230726,123300,901499930,9450,9440,9450,9430,761
20230726,123200,894317360,9430,9420,9430,9420,2977
20230726,123100,866270850,9420,9420,9420,9420,356
20230726,123000,862917330,9430,9420,9430,9420,151
20230726,122900,861494810,9420,9430,9430,9420,75
20230726,122800,860788300,9430,9430,9430,9430,2
20230726,122700,860769440,9420,9420,9420,9420,0
20230726,122600,860769440,9420,9440,9440,9420,138
20230726,122500,859467820,9430,9440,9440,9430,203
20230726,122400,857553010,9440,9440,9440,9440,0
20230726,122300,857553010,9440,9440,9440,9440,1
20230726,122200,857543570,9430,9440,9440,9430,195
20230726,122100,855704690,9440,9440,9440,9440,42
20230726,122000,855308210,9440,9440,9440,9440,4
20230726,121900,855270450,9440,9440,9440,9440,111
20230726,121800,854222610,9460,9440,9460,9440,341
20230726,121700,851003390,9440,9430,9440,9430,378
20230726,121600,847438790,9440,9470,9470,9440,176
20230726,121500,845777200,9470,9470,9470,9470,1663
20230726,121400,830028590,9490,9490,9490,9490,0
20230726,121300,830028590,9490,9470,9490,9470,147
20230726,121200,828636460,9470,9470,9470,9470,220
20230726,121100,826553060,9470,9470,9470,9470,59
20230726,121000,825994330,9470,9490,9490,9470,215
20230726,120900,823954980,9490,9490,9490,9490,0
20230726,120800,823954980,9490,9470,9490,9470,1259
20230726,120700,812029210,9470,9430,9470,9430,205
20230726,120600,810093660,9470,9470,9470,9470,0
20230726,120500,810093660,9470,9470,9470,9470,9
20230726,120400,810008430,9430,9440,9470,9430,171
20230726,120300,808395110,9440,9430,9440,9430,183
20230726,120200,806669240,9440,9440,9440,9440,40
20230726,120100,806291640,9440,9440,9440,9440,20
20230726,120000,806102840,9440,9440,9440,9430,371
20230726,115900,802600930,9450,9460,9460,9450,1859
20230726,115800,785014970,9470,9470,9470,9460,14
20230726,115700,784882410,9470,9460,9470,9460,132
20230726,115600,783633210,9470,9470,9470,9470,50
20230726,115500,783159710,9460,9470,9470,9460,15
20230726,115400,783017680,9470,9460,9470,9460,83
20230726,115300,782232480,9450,9450,9450,9450,2
20230726,115200,782213580,9440,9440,9440,9440,87
20230726,115100,781392300,9450,9440,9450,9440,83
20230726,115000,780608760,9440,9450,9450,9440,13
20230726,114900,780486010,9440,9440,9470,9440,646
20230726,114800,774386150,9460,9470,9470,9460,22
20230726,114700,774177830,9460,9440,9460,9440,302
20230726,114600,771320950,9440,9450,9450,9440,171
20230726,114500,769705830,9450,9450,9450,9440,157
20230726,114400,768223480,9450,9450,9450,9450,101
20230726,114300,767269030,9450,9480,9480,9450,310
20230726,114200,764339330,9480,9510,9510,9480,598
20230726,114100,758658440,9520,9510,9520,9510,303
20230726,114000,755776880,9520,9510,9560,9510,159
20230726,113900,754261880,9510,9520,9520,9510,56
20230726,113800,753728780,9520,9510,9660,9510,205
20230726,113700,751766790,9530,9510,9530,9510,162
20230726,113600,750224550,9500,9500,9500,9500,2
20230726,113500,750205550,9500,9490,9530,9490,241
20230726,113400,747915730,9500,9490,9500,9490,65
20230726,113300,747298610,9490,9490,9490,9480,467
20230726,113200,742870800,9480,9490,9490,9480,341
20230726,113100,739637840,9480,9450,9500,9450,590
20230726,113000,734038900,9460,9440,9460,9440,183
20230726,112900,732309520,9440,9430,9440,9420,184
20230726,112800,730573590,9430,9430,9430,9430,83
20230726,112700,729790900,9460,9430,9460,9430,5
20230726,112600,729743660,9430,9430,9430,9430,80
20230726,112500,728989260,9430,9460,9460,9430,91
20230726,112400,728130120,9460,9430,9460,9430,903
20230726,112300,719605530,9420,9440,9440,9420,730
20230726,112200,712724910,9440,9450,9450,9440,81
20230726,112100,711959480,9450,9450,9450,9450,2
20230726,112000,711940580,9440,9460,9460,9440,86
20230726,111900,711128680,9460,9470,9470,9460,33
20230726,111800,710816400,9460,9460,9460,9460,108
20230726,111700,709794720,9430,9450,9450,9430,1332
20230726,111600,697221350,9450,9460,9460,9440,1459
20230726,111500,683430800,9470,9470,9470,9470,0
20230726,111400,683430800,9470,9460,9480,9460,232
20230726,111300,681234520,9460,9470,9470,9460,1402
20230726,111200,667968640,9480,9470,9480,9470,322
20230726,111100,664919080,9470,9480,9480,9470,112
20230726,111000,663858290,9470,9470,9470,9460,124
20230726,110900,662684030,9470,9470,9470,9460,37
20230726,110800,662333660,9470,9470,9470,9470,2
20230726,110700,662314720,9470,9500,9500,9460,136
20230726,110600,661026690,9500,9480,9500,9450,185
20230726,110500,659274870,9480,9460,9480,9460,404
20230726,110400,655445370,9470,9490,9490,9470,170
20230726,110300,653833020,9470,9470,9480,9470,70
20230726,110200,653170020,9470,9480,9480,9470,36
20230726,110100,652829000,9500,9490,9500,9480,143
20230726,110000,651472640,9500,9520,9520,9500,403
20230726,105900,647641130,9510,9530,9530,9510,608
20230726,105800,641858730,9530,9520,9530,9510,136
20230726,105700,640564470,9530,9530,9530,9530,9
20230726,105600,640478700,9530,9570,9570,9530,151
20230726,105500,639036530,9570,9570,9570,9560,103
20230726,105400,638051750,9570,9570,9570,9560,38
20230726,105300,637688140,9570,9570,9570,9560,484
20230726,105200,633060340,9530,9540,9550,9530,204
20230726,105100,631114260,9510,9500,9510,9500,25
20230726,105000,630876740,9500,9500,9540,9500,1253
20230726,104900,618941570,9500,9510,9530,9500,634
20230726,104800,612909130,9500,9490,9500,9490,418
20230726,104700,608938480,9490,9500,9500,9490,425
20230726,104600,604901430,9500,9460,9500,9400,1799
20230726,104500,587920530,9320,9320,9320,9320,2415
20230726,104400,565412730,9110,9110,9110,9110,0
20230726,104300,565412730,9110,9500,9500,9110,1282
20230726,104200,553430670,9570,9580,9600,9570,228
20230726,104100,551246830,9570,9590,9590,9570,122
20230726,104000,550077950,9600,9650,9650,9600,25
20230726,103900,549836800,9650,9650,9670,9650,65
20230726,103800,549209530,9670,9690,9690,9290,1077
20230726,103700,539026070,9690,9700,9700,9690,274
20230726,103600,536370610,9700,9700,9700,9700,1
20230726,103500,536360910,9710,9720,9720,9710,112
20230726,103400,535273370,9710,9710,9710,9710,1
20230726,103300,535263660,9700,9710,9710,9700,1001
20230726,103200,525545920,9710,9730,9740,9710,350
20230726,103100,522146000,9740,9750,9750,9740,81
20230726,103000,521357010,9770,9740,9770,9740,4
20230726,102900,521317960,9750,9770,9770,9750,402
20230726,102800,517396950,9770,9800,9810,9770,10876
20230726,102700,410819310,9810,9800,9810,9800,880
20230726,102600,402195300,9810,9800,9810,9800,101
20230726,102500,401205490,9800,9800,9810,9800,187
20230726,102400,399372730,9810,9810,9810,9810,108
20230726,102300,398313250,9800,9810,9810,9800,2
20230726,102200,398293640,9810,9800,9810,9800,55
20230726,102100,397754590,9800,9810,9810,9800,11
20230726,102000,397646780,9800,9840,9840,9800,2555
20230726,101900,372549840,9850,9870,9870,9850,1084
20230726,101800,361870190,9860,9860,9860,9860,239
20230726,101700,359513650,9860,9860,9860,9860,2
20230726,101600,359493930,9860,9860,9860,9860,158
20230726,101500,357936050,9860,9870,9870,9860,1899
20230726,101400,339211450,9870,9870,9870,9870,30
20230726,101300,338915350,9890,9900,9900,9890,99
20230726,101200,337935720,9890,9890,9900,9890,121
20230726,101100,336737950,9880,9860,9880,9860,93
20230726,101000,335819750,9860,9870,9870,9860,77
20230726,100900,335060260,9860,9860,9870,9860,31
20230726,100800,334754590,9860,9860,9860,9860,747
20230726,100700,327389170,9860,9860,9860,9860,107
20230726,100600,326334150,9860,9860,9860,9850,516
20230726,100500,321246400,9850,9850,9850,9850,178
20230726,100400,319493100,9850,9860,9860,9850,60
20230726,100300,318901770,9860,9860,9860,9860,253
20230726,100200,316407190,9860,9860,9860,9860,110
20230726,100100,315322590,9860,9870,9870,9850,2624
20230726,100000,289426750,9870,9870,9880,9870,582
20230726,095900,283682400,9880,9880,9880,9880,4
20230726,095800,283642880,9880,9880,9880,9870,36
20230726,095700,283287480,9870,9890,9890,9870,157
20230726,095600,281736270,9880,9880,9880,9870,433
20230726,095500,277458550,9880,9880,9880,9870,22
20230726,095400,277241200,9880,9880,9880,9880,60
20230726,095300,276648400,9880,9880,9880,9880,75
20230726,095200,275907400,9880,9900,9910,9880,5013
20230726,095100,226304730,9910,9900,9910,9900,76
20230726,095000,225551810,9900,9900,9910,9900,85
20230726,094900,224710250,9910,9920,9920,9910,77
20230726,094800,223946930,9920,9920,9920,9920,0
20230726,094700,223946930,9920,9920,9920,9920,15
20230726,094600,223798130,9920,9920,9920,9920,0
20230726,094500,223798130,9920,9920,9920,9920,122
20230726,094400,222587890,9990,9990,9990,9990,4
20230726,094300,222547930,9990,9900,9990,9900,1639
20230726,094200,206276110,9900,9920,9920,9900,801
20230726,094100,198343330,9930,9990,10000,9930,34
20230726,094000,198003490,9920,9970,9990,9920,213
20230726,093900,195877760,9910,9910,9910,9910,29
20230726,093800,195590370,9920,9910,9980,9910,5
20230726,093700,195540740,9910,9950,9990,9910,101
20230726,093600,194535870,9900,9990,9990,9900,253
20230726,093500,192029130,9990,9920,9990,9920,362
20230726,093400,188416250,9920,9920,9920,9920,35
20230726,093300,188069050,9920,9990,9990,9920,71
20230726,093200,187364590,9950,9940,9950,9920,60
20230726,093100,186767680,9950,9950,9950,9950,2
20230726,093000,186747780,9960,9970,9970,9960,4
20230726,092900,186707920,9910,9920,9920,9900,147
20230726,092800,185250450,9920,9910,9920,9900,218
20230726,092700,183090390,9890,9890,9890,9890,0
20230726,092600,183090390,9890,9880,9890,9880,209
20230726,092500,181023880,9880,9880,9890,9880,264
20230726,092400,178414740,9870,9880,9880,9870,135
20230726,092300,177081530,9880,9880,9880,9870,464
20230726,092200,172497590,9880,9890,9890,9880,218
20230726,092100,170343640,9890,9910,9910,9890,2724
20230726,092000,143378460,9910,9940,9940,9910,614
20230726,091900,137290700,9940,10020,10020,9940,468
20230726,091800,132637510,10020,10020,10020,10020,1
20230726,091700,132627490,10030,9970,10030,9940,266
20230726,091600,129975860,9970,9970,9970,9970,211
20230726,091500,127872190,9970,9970,9970,9970,547
20230726,091400,122418600,9970,9970,9970,9940,292
20230726,091300,119510980,9970,9950,9970,9950,1391
20230726,091200,105666110,9950,9940,9950,9940,937
20230726,091100,96352250,9940,9950,9950,9940,29
20230726,091000,96063720,9950,9950,9950,9950,713
20230726,090900,88969370,9950,9950,9950,9950,32
20230726,090800,88650970,9920,9920,9930,9920,1920
20230726,090700,69604520,9920,9920,9920,9910,586
20230726,090600,63794400,9920,9970,9970,9920,133
20230726,090500,62474940,9970,9970,9970,9970,759
20230726,090400,54907710,9970,9970,9970,9970,0
20230726,090300,54907710,9970,9950,9970,9910,1545
20230726,090200,39529980,9900,10000,10000,9900,1914
20230726,090100,20520530,10040,10040,10040,10000,1524
20230726,090000,5269380,10050,10090,10090,10050,523