KissMeData/024900/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,190800,534111195,3900,3900,3900,3900,354
20240725,190700,534111195,3900,3900,3900,3900,0
20240725,190600,534111195,3900,3900,3900,3900,0
20240725,190500,534111195,3900,3900,3900,3900,0
20240725,190400,534111195,3900,3900,3900,3900,0
20240725,190300,534111195,3900,3900,3900,3900,0
20240725,190200,534111195,3900,3900,3900,3900,0
20240725,190100,534111195,3900,3900,3900,3900,0
20240725,190000,534111195,3900,3900,3900,3900,0
20240725,185900,534111195,3900,3900,3900,3900,0
20240725,185800,534111195,3900,3900,3900,3900,0
20240725,185700,534111195,3900,3900,3900,3900,0
20240725,185600,534111195,3900,3900,3900,3900,0
20240725,185500,534111195,3900,3900,3900,3900,0
20240725,185400,534111195,3900,3900,3900,3900,0
20240725,185300,534111195,3900,3900,3900,3900,0
20240725,185200,534111195,3900,3900,3900,3900,0
20240725,185100,534111195,3900,3900,3900,3900,0
20240725,185000,534111195,3900,3900,3900,3900,0
20240725,184900,534111195,3900,3900,3900,3900,0
20240725,184800,534111195,3900,3900,3900,3900,0
20240725,184700,534111195,3900,3900,3900,3900,0
20240725,184600,534111195,3900,3900,3900,3900,0
20240725,184500,534111195,3900,3900,3900,3900,0
20240725,184400,534111195,3900,3900,3900,3900,0
20240725,184300,534111195,3900,3900,3900,3900,0
20240725,184200,534111195,3900,3900,3900,3900,0
20240725,184100,534111195,3900,3900,3900,3900,0
20240725,184000,534111195,3900,3900,3900,3900,0
20240725,183900,534111195,3900,3900,3900,3900,0
20240725,183800,534111195,3900,3900,3900,3900,354
20240725,183700,534111195,3900,3900,3900,3900,0
20240725,183600,534111195,3900,3900,3900,3900,0
20240725,183500,534111195,3900,3900,3900,3900,0
20240725,183400,534111195,3900,3900,3900,3900,0
20240725,183300,534111195,3900,3900,3900,3900,0
20240725,183200,534111195,3900,3900,3900,3900,0
20240725,183100,534111195,3900,3900,3900,3900,0
20240725,183000,534111195,3900,3900,3900,3900,0
20240725,182900,534111195,3900,3900,3900,3900,0
20240725,182800,534111195,3900,3900,3900,3900,0
20240725,182700,534111195,3900,3900,3900,3900,0
20240725,182600,534111195,3900,3900,3900,3900,0
20240725,182500,534111195,3900,3900,3900,3900,0
20240725,182400,534111195,3900,3900,3900,3900,0
20240725,182300,534111195,3900,3900,3900,3900,0
20240725,182200,534111195,3900,3900,3900,3900,0
20240725,182100,534111195,3900,3900,3900,3900,0
20240725,182000,534111195,3900,3900,3900,3900,0
20240725,181900,534111195,3900,3900,3900,3900,0
20240725,181800,534111195,3900,3900,3900,3900,0
20240725,181700,534111195,3900,3900,3900,3900,0
20240725,181600,534111195,3900,3900,3900,3900,0
20240725,181500,534111195,3900,3900,3900,3900,0
20240725,181400,534111195,3900,3900,3900,3900,0
20240725,181300,534111195,3900,3900,3900,3900,0
20240725,181200,534111195,3900,3900,3900,3900,0
20240725,181100,534111195,3900,3900,3900,3900,0
20240725,181000,534111195,3900,3900,3900,3900,0
20240725,180900,534111195,3900,3900,3900,3900,0
20240725,180800,534111195,3900,3900,3900,3900,354
20240725,180700,534111195,3900,3900,3900,3900,0
20240725,180600,534111195,3900,3900,3900,3900,0
20240725,180500,534111195,3900,3900,3900,3900,0
20240725,180400,534111195,3900,3900,3900,3900,0
20240725,180300,534111195,3900,3900,3900,3900,0
20240725,180200,534111195,3900,3900,3900,3900,0
20240725,180100,534111195,3900,3900,3900,3900,0
20240725,180000,534111195,3900,3900,3900,3900,0
20240725,175900,534111195,3900,3900,3900,3900,0
20240725,175800,534111195,3900,3900,3900,3900,0
20240725,175700,534111195,3900,3900,3900,3900,0
20240725,175600,534111195,3900,3900,3900,3900,0
20240725,175500,534111195,3900,3900,3900,3900,0
20240725,175400,534111195,3900,3900,3900,3900,0
20240725,175300,534111195,3900,3900,3900,3900,0
20240725,175200,534111195,3900,3900,3900,3900,0
20240725,175100,534111195,3900,3900,3900,3900,0
20240725,175000,534111195,3900,3900,3900,3900,0
20240725,174900,534111195,3900,3900,3900,3900,0
20240725,174800,534111195,3900,3900,3900,3900,0
20240725,174700,534111195,3900,3900,3900,3900,0
20240725,174600,534111195,3900,3900,3900,3900,0
20240725,174500,534111195,3900,3900,3900,3900,0
20240725,174400,534111195,3900,3900,3900,3900,0
20240725,174300,534111195,3900,3900,3900,3900,0
20240725,174200,534111195,3900,3900,3900,3900,0
20240725,174100,534111195,3900,3900,3900,3900,0
20240725,174000,534111195,3900,3900,3900,3900,0
20240725,173900,534111195,3900,3900,3900,3900,0
20240725,173800,534111195,3900,3900,3900,3900,354
20240725,173700,534111195,3900,3900,3900,3900,0
20240725,173600,534111195,3900,3900,3900,3900,0
20240725,173500,534111195,3900,3900,3900,3900,0
20240725,173400,534111195,3900,3900,3900,3900,0
20240725,173300,534111195,3900,3900,3900,3900,0
20240725,173200,534111195,3900,3900,3900,3900,0
20240725,173100,534111195,3900,3900,3900,3900,0
20240725,173000,534111195,3900,3900,3900,3900,0
20240725,172900,534111195,3900,3900,3900,3900,0
20240725,172800,534111195,3900,3900,3900,3900,0
20240725,172700,534111195,3900,3900,3900,3900,0
20240725,172600,534111195,3900,3900,3900,3900,0
20240725,172500,534111195,3900,3900,3900,3900,0
20240725,172400,534111195,3900,3900,3900,3900,0
20240725,172300,534111195,3900,3900,3900,3900,0
20240725,172200,534111195,3900,3900,3900,3900,0
20240725,172100,534111195,3900,3900,3900,3900,0
20240725,172000,534111195,3900,3900,3900,3900,0
20240725,171900,534111195,3900,3900,3900,3900,0
20240725,171800,534111195,3900,3900,3900,3900,0
20240725,171700,534111195,3900,3900,3900,3900,0
20240725,171600,534111195,3900,3900,3900,3900,0
20240725,171500,534111195,3900,3900,3900,3900,0
20240725,171400,534111195,3900,3900,3900,3900,0
20240725,171300,534111195,3900,3900,3900,3900,0
20240725,171200,534111195,3900,3900,3900,3900,0
20240725,171100,534111195,3900,3900,3900,3900,0
20240725,171000,534111195,3900,3900,3900,3900,0
20240725,170900,534111195,3900,3900,3900,3900,0
20240725,170800,534111195,3900,3900,3900,3900,354
20240725,170700,534111195,3900,3900,3900,3900,0
20240725,170600,534111195,3900,3900,3900,3900,0
20240725,170500,534111195,3900,3900,3900,3900,0
20240725,170400,534111195,3900,3900,3900,3900,0
20240725,170300,534111195,3900,3900,3900,3900,0
20240725,170200,534111195,3900,3900,3900,3900,0
20240725,170100,534111195,3900,3900,3900,3900,0
20240725,170000,534111195,3900,3900,3900,3900,0
20240725,165900,534111195,3900,3900,3900,3900,0
20240725,165800,534111195,3900,3900,3900,3900,0
20240725,165700,534111195,3900,3900,3900,3900,0
20240725,165600,534111195,3900,3900,3900,3900,0
20240725,165500,534111195,3900,3900,3900,3900,0
20240725,165400,534111195,3900,3900,3900,3900,0
20240725,165300,534111195,3900,3900,3900,3900,0
20240725,165200,534111195,3900,3900,3900,3900,0
20240725,165100,534111195,3900,3900,3900,3900,0
20240725,165000,534111195,3900,3900,3900,3900,0
20240725,164900,534111195,3900,3900,3900,3900,0
20240725,164800,534111195,3900,3900,3900,3900,0
20240725,164700,534111195,3900,3900,3900,3900,0
20240725,164600,534111195,3900,3900,3900,3900,0
20240725,164500,534111195,3900,3900,3900,3900,0
20240725,164400,534111195,3900,3900,3900,3900,0
20240725,164300,534111195,3900,3900,3900,3900,0
20240725,164200,534111195,3900,3900,3900,3900,0
20240725,164100,534111195,3900,3900,3900,3900,0
20240725,164000,534111195,3900,3900,3900,3900,0
20240725,163900,534111195,3900,3900,3900,3900,0
20240725,163800,534111195,3900,3900,3900,3900,354
20240725,163700,534111195,3900,3900,3900,3900,0
20240725,163600,534111195,3900,3900,3900,3900,0
20240725,163500,534111195,3900,3900,3900,3900,0
20240725,163400,534111195,3900,3900,3900,3900,0
20240725,163300,534111195,3900,3900,3900,3900,0
20240725,163200,534111195,3900,3900,3900,3900,0
20240725,163100,534111195,3900,3900,3900,3900,0
20240725,163000,534111195,3900,3900,3900,3900,0
20240725,162900,534111195,3900,3900,3900,3900,0
20240725,162800,534111195,3900,3900,3900,3900,0
20240725,162700,534111195,3900,3900,3900,3900,0
20240725,162600,534111195,3900,3900,3900,3900,0
20240725,162500,534111195,3900,3900,3900,3900,0
20240725,162400,534111195,3900,3900,3900,3900,0
20240725,162300,534111195,3900,3900,3900,3900,0
20240725,162200,534111195,3900,3900,3900,3900,0
20240725,162100,534111195,3900,3900,3900,3900,0
20240725,162000,534111195,3900,3900,3900,3900,0
20240725,161900,534111195,3900,3900,3900,3900,0
20240725,161800,534111195,3900,3900,3900,3900,0
20240725,161700,534111195,3900,3900,3900,3900,0
20240725,161600,534111195,3900,3900,3900,3900,0
20240725,161500,534111195,3900,3900,3900,3900,0
20240725,161400,534111195,3900,3900,3900,3900,0
20240725,161300,534111195,3900,3900,3900,3900,0
20240725,161200,534111195,3900,3900,3900,3900,0
20240725,161100,534111195,3900,3900,3900,3900,0
20240725,161000,534111195,3900,3900,3900,3900,0
20240725,160900,534111195,3900,3900,3900,3900,0
20240725,160800,534111195,3900,3900,3900,3900,354
20240725,160700,534111195,3900,3900,3900,3900,0
20240725,160600,534111195,3900,3900,3900,3900,0
20240725,160500,534111195,3900,3900,3900,3900,0
20240725,160400,534111195,3900,3900,3900,3900,0
20240725,160300,534111195,3900,3900,3900,3900,0
20240725,160200,534111195,3900,3900,3900,3900,0
20240725,160100,534111195,3900,3900,3900,3900,0
20240725,160000,534111195,3900,3900,3900,3900,0
20240725,155900,534111195,3900,3900,3900,3900,0
20240725,155800,534111195,3900,3900,3900,3900,0
20240725,155700,534111195,3900,3900,3900,3900,0
20240725,155600,534111195,3900,3900,3900,3900,0
20240725,155500,534111195,3900,3900,3900,3900,0
20240725,155400,534111195,3900,3900,3900,3900,0
20240725,155300,534111195,3900,3900,3900,3900,0
20240725,155200,534111195,3900,3900,3900,3900,0
20240725,155100,534111195,3900,3900,3900,3900,0
20240725,155000,534111195,3900,3900,3900,3900,0
20240725,154900,534111195,3900,3900,3900,3900,0
20240725,154800,534111195,3900,3900,3900,3900,0
20240725,154700,534111195,3900,3900,3900,3900,0
20240725,154600,534111195,3900,3900,3900,3900,0
20240725,154500,534111195,3900,3900,3900,3900,0
20240725,154400,534111195,3900,3900,3900,3900,0
20240725,154300,534111195,3900,3900,3900,3900,0
20240725,154200,534111195,3900,3900,3900,3900,0
20240725,154100,534111195,3900,3900,3900,3900,0
20240725,154000,534111195,3900,3900,3900,3900,0
20240725,153900,534111195,3900,3900,3900,3900,0
20240725,153800,534111195,3900,3900,3900,3900,354
20240725,153700,534111195,3900,3900,3900,3900,0
20240725,153600,534111195,3900,3900,3900,3900,0
20240725,153500,534111195,3900,3900,3900,3900,0
20240725,153400,534111195,3900,3900,3900,3900,0
20240725,153300,534111195,3900,3900,3900,3900,0
20240725,153200,534111195,3900,3900,3900,3900,0
20240725,153100,534111195,3900,3900,3900,3900,0
20240725,153000,534111195,3900,3900,3900,3900,354
20240725,152900,532730595,3875,3875,3875,3875,0
20240725,152800,532730595,3875,3875,3875,3875,0
20240725,152700,532730595,3875,3875,3875,3875,0
20240725,152600,532730595,3875,3875,3875,3875,0
20240725,152500,532730595,3875,3875,3875,3875,0
20240725,152400,532730595,3875,3875,3875,3875,0
20240725,152300,532730595,3875,3875,3875,3875,0
20240725,152200,532730595,3875,3875,3875,3875,0
20240725,152100,532730595,3875,3875,3875,3875,0
20240725,152000,532730595,3875,3875,3875,3875,0
20240725,151900,532730595,3875,3900,3900,3875,13
20240725,151800,532680195,3875,3895,3895,3875,1450
20240725,151700,527061285,3900,3895,3900,3895,80
20240725,151600,526749495,3895,3895,3895,3895,2
20240725,151500,526741705,3875,3875,3875,3875,0
20240725,151400,526741705,3875,3900,3900,3875,29
20240725,151300,526629255,3900,3900,3900,3900,166
20240725,151200,525981855,3900,3900,3900,3900,0
20240725,151100,525981855,3900,3900,3900,3900,0
20240725,151000,525981855,3900,3900,3900,3900,0
20240725,150900,525981855,3900,3900,3900,3900,0
20240725,150800,525981855,3900,3900,3900,3900,0
20240725,150700,525981855,3900,3900,3900,3900,0
20240725,150600,525981855,3900,3890,3900,3880,3923
20240725,150500,510752860,3900,3900,3900,3900,0
20240725,150400,510752860,3900,3900,3900,3900,0
20240725,150300,510752860,3900,3900,3900,3900,0
20240725,150200,510752860,3900,3900,3900,3900,3
20240725,150100,510741160,3890,3900,3900,3890,111
20240725,150000,510308870,3900,3900,3900,3900,0
20240725,145900,510308870,3900,3900,3900,3900,0
20240725,145800,510308870,3900,3900,3900,3900,91
20240725,145700,509953970,3910,3910,3910,3910,4
20240725,145600,509938330,3910,3910,3910,3910,0
20240725,145500,509938330,3910,3910,3910,3910,41
20240725,145400,509778020,3910,3910,3910,3910,0
20240725,145300,509778020,3910,3910,3910,3910,0
20240725,145200,509778020,3910,3900,3910,3900,15
20240725,145100,509719420,3910,3910,3910,3910,0
20240725,145000,509719420,3910,3910,3910,3910,0
20240725,144900,509719420,3910,3910,3910,3910,0
20240725,144800,509719420,3910,3900,3910,3900,1100
20240725,144700,505420800,3900,3905,3905,3900,5
20240725,144600,505401290,3905,3900,3905,3900,10
20240725,144500,505362280,3890,3890,3890,3890,0
20240725,144400,505362280,3890,3890,3890,3890,0
20240725,144300,505362280,3890,3890,3890,3890,90
20240725,144200,505012180,3890,3890,3890,3890,0
20240725,144100,505012180,3890,3890,3890,3890,0
20240725,144000,505012180,3890,3890,3890,3890,20
20240725,143900,504934380,3900,3900,3900,3900,0
20240725,143800,504934380,3900,3900,3900,3900,0
20240725,143700,504934380,3900,3900,3900,3900,0
20240725,143600,504934380,3900,3890,3900,3890,21
20240725,143500,504852680,3895,3900,3900,3895,52
20240725,143400,504650135,3890,3890,3890,3890,0
20240725,143300,504650135,3890,3890,3890,3890,8
20240725,143200,504619015,3910,3910,3910,3910,0
20240725,143100,504619015,3910,3910,3910,3910,0
20240725,143000,504619015,3910,3910,3910,3910,0
20240725,142900,504619015,3910,3910,3910,3910,0
20240725,142800,504619015,3910,3910,3910,3910,0
20240725,142700,504619015,3910,3910,3910,3910,0
20240725,142600,504619015,3910,3910,3910,3910,0
20240725,142500,504619015,3910,3910,3910,3910,147
20240725,142400,504044245,3910,3910,3910,3910,0
20240725,142300,504044245,3910,3910,3910,3910,2
20240725,142200,504036425,3910,3910,3910,3910,0
20240725,142100,504036425,3910,3900,3910,3900,103
20240725,142000,503634575,3900,3890,3900,3890,3359
20240725,141900,490560285,3885,3885,3885,3885,1045
20240725,141800,486500460,3885,3885,3885,3885,0
20240725,141700,486500460,3885,3885,3885,3885,0
20240725,141600,486500460,3885,3885,3885,3885,1
20240725,141500,486496575,3885,3885,3885,3885,0
20240725,141400,486496575,3885,3885,3885,3885,26
20240725,141300,486395565,3885,3885,3885,3885,0
20240725,141200,486395565,3885,3885,3885,3885,17
20240725,141100,486329520,3885,3885,3885,3885,0
20240725,141000,486329520,3885,3885,3885,3885,0
20240725,140900,486329520,3885,3885,3885,3885,20
20240725,140800,486251820,3885,3885,3885,3885,100
20240725,140700,485863320,3885,3885,3885,3885,10
20240725,140600,485824470,3870,3870,3870,3870,90
20240725,140500,485476170,3885,3885,3885,3885,0
20240725,140400,485476170,3885,3885,3885,3885,0
20240725,140300,485476170,3885,3885,3885,3885,0
20240725,140200,485476170,3885,3885,3885,3885,0
20240725,140100,485476170,3885,3885,3885,3885,2
20240725,140000,485468400,3870,3870,3870,3870,0
20240725,135900,485468400,3870,3875,3875,3870,237
20240725,135800,484551095,3885,3885,3885,3885,0
20240725,135700,484551095,3885,3885,3885,3885,0
20240725,135600,484551095,3885,3885,3885,3885,0
20240725,135500,484551095,3885,3885,3885,3885,0
20240725,135400,484551095,3885,3885,3885,3885,1
20240725,135300,484547210,3885,3885,3885,3885,1
20240725,135200,484543325,3895,3895,3895,3895,0
20240725,135100,484543325,3895,3895,3895,3895,0
20240725,135000,484543325,3895,3895,3895,3895,0
20240725,134900,484543325,3895,3870,3895,3870,31
20240725,134800,484423330,3895,3895,3895,3895,0
20240725,134700,484423330,3895,3895,3895,3895,0
20240725,134600,484423330,3895,3895,3895,3895,0
20240725,134500,484423330,3895,3895,3895,3895,2
20240725,134400,484415540,3895,3895,3895,3895,10
20240725,134300,484376590,3895,3895,3895,3895,0
20240725,134200,484376590,3895,3895,3895,3895,0
20240725,134100,484376590,3895,3895,3895,3895,0
20240725,134000,484376590,3895,3895,3895,3895,0
20240725,133900,484376590,3895,3895,3895,3895,0
20240725,133800,484376590,3895,3895,3895,3895,1
20240725,133700,484372695,3870,3880,3895,3870,2319
20240725,133600,475370810,3870,3870,3870,3870,100
20240725,133500,474983810,3870,3870,3870,3870,1
20240725,133400,474979940,3880,3880,3880,3880,5
20240725,133300,474960540,3880,3870,3880,3870,3
20240725,133200,474948920,3855,3855,3855,3855,0
20240725,133100,474948920,3855,3855,3855,3855,0
20240725,133000,474948920,3855,3855,3855,3855,10
20240725,132900,474910370,3855,3880,3880,3855,1151
20240725,132800,470473240,3880,3880,3880,3880,0
20240725,132700,470473240,3880,3880,3880,3880,0
20240725,132600,470473240,3880,3870,3880,3870,3
20240725,132500,470461620,3855,3855,3855,3850,1292
20240725,132400,465482370,3875,3875,3875,3875,0
20240725,132300,465482370,3875,3875,3875,3875,1
20240725,132200,465478495,3870,3870,3870,3870,310
20240725,132100,464278795,3870,3870,3870,3870,0
20240725,132000,464278795,3870,3870,3870,3870,0
20240725,131900,464278795,3870,3870,3870,3870,0
20240725,131800,464278795,3870,3870,3870,3870,0
20240725,131700,464278795,3870,3870,3870,3870,2
20240725,131600,464271055,3870,3870,3870,3870,1
20240725,131500,464267185,3860,3860,3860,3860,0
20240725,131400,464267185,3860,3860,3860,3860,0
20240725,131300,464267185,3860,3855,3860,3850,446
20240725,131200,462548865,3860,3860,3860,3860,0
20240725,131100,462548865,3860,3875,3875,3860,1093
20240725,131000,458325450,3870,3870,3870,3870,201
20240725,130900,457547580,3870,3870,3870,3870,0
20240725,130800,457547580,3870,3870,3870,3870,299
20240725,130700,456390450,3875,3875,3875,3875,20
20240725,130600,456312950,3875,3875,3875,3875,0
20240725,130500,456312950,3875,3875,3875,3875,2
20240725,130400,456305200,3875,3870,3875,3870,706
20240725,130300,453572955,3870,3870,3870,3870,402
20240725,130200,452017215,3870,3870,3870,3870,0
20240725,130100,452017215,3870,3855,3870,3855,6
20240725,130000,451994070,3850,3850,3850,3850,0
20240725,125900,451994070,3850,3850,3850,3850,0
20240725,125800,451994070,3850,3840,3850,3840,1860
20240725,125700,444850530,3840,3840,3840,3840,0
20240725,125600,444850530,3840,3840,3840,3840,2350
20240725,125500,435826530,3840,3850,3850,3840,949
20240725,125400,432182070,3850,3850,3850,3850,0
20240725,125300,432182070,3850,3850,3850,3850,0
20240725,125200,432182070,3850,3850,3850,3850,65
20240725,125100,431931820,3850,3850,3850,3850,1000
20240725,125000,428081820,3850,3850,3850,3850,0
20240725,124900,428081820,3850,3850,3850,3850,543
20240725,124800,425991270,3850,3860,3860,3850,163
20240725,124700,425363510,3860,3860,3860,3860,0
20240725,124600,425363510,3860,3860,3860,3860,0
20240725,124500,425363510,3860,3860,3860,3860,10
20240725,124400,425324910,3855,3855,3855,3855,0
20240725,124300,425324910,3855,3855,3855,3855,150
20240725,124200,424746660,3870,3870,3870,3870,16
20240725,124100,424684740,3870,3870,3870,3870,0
20240725,124000,424684740,3870,3870,3870,3870,0
20240725,123900,424684740,3870,3870,3870,3870,0
20240725,123800,424684740,3870,3870,3870,3870,1
20240725,123700,424680870,3870,3870,3870,3870,0
20240725,123600,424680870,3870,3870,3870,3870,0
20240725,123500,424680870,3870,3870,3870,3870,0
20240725,123400,424680870,3870,3870,3870,3870,0
20240725,123300,424680870,3870,3860,3870,3860,150
20240725,123200,424100520,3860,3860,3860,3860,0
20240725,123100,424100520,3860,3860,3860,3860,0
20240725,123000,424100520,3860,3860,3860,3860,0
20240725,122900,424100520,3860,3860,3860,3855,882
20240725,122800,420699910,3870,3870,3870,3870,0
20240725,122700,420699910,3870,3855,3870,3855,516
20240725,122600,418710715,3855,3855,3855,3855,15
20240725,122500,418652890,3855,3855,3855,3855,0
20240725,122400,418652890,3855,3855,3855,3855,129
20240725,122300,418155595,3855,3855,3855,3855,116
20240725,122200,417708415,3855,3855,3855,3855,0
20240725,122100,417708415,3855,3855,3855,3855,40
20240725,122000,417554215,3870,3870,3870,3870,136
20240725,121900,417027895,3870,3870,3870,3870,0
20240725,121800,417027895,3870,3870,3870,3870,20
20240725,121700,416950495,3870,3870,3870,3870,116
20240725,121600,416501575,3855,3855,3855,3855,0
20240725,121500,416501575,3855,3855,3855,3855,0
20240725,121400,416501575,3855,3855,3855,3855,0
20240725,121300,416501575,3855,3855,3855,3855,0
20240725,121200,416501575,3855,3855,3855,3855,0
20240725,121100,416501575,3855,3855,3855,3855,1
20240725,121000,416497720,3855,3855,3855,3855,1
20240725,120900,416493865,3840,3840,3840,3840,1
20240725,120800,416490025,3840,3855,3855,3840,256
20240725,120700,415506025,3870,3870,3870,3870,0
20240725,120600,415506025,3870,3870,3870,3870,0
20240725,120500,415506025,3870,3870,3870,3870,0
20240725,120400,415506025,3870,3870,3870,3870,0
20240725,120300,415506025,3870,3870,3870,3870,0
20240725,120200,415506025,3870,3870,3870,3870,0
20240725,120100,415506025,3870,3870,3870,3870,0
20240725,120000,415506025,3870,3870,3870,3870,0
20240725,115900,415506025,3870,3870,3870,3870,0
20240725,115800,415506025,3870,3870,3870,3870,1
20240725,115700,415502155,3860,3860,3860,3860,0
20240725,115600,415502155,3860,3860,3860,3855,663
20240725,115500,412942990,3860,3860,3860,3860,5
20240725,115400,412923690,3860,3860,3860,3860,0
20240725,115300,412923690,3860,3860,3860,3860,101
20240725,115200,412533830,3860,3860,3860,3860,20
20240725,115100,412456630,3860,3860,3860,3860,0
20240725,115000,412456630,3860,3860,3860,3860,0
20240725,114900,412456630,3860,3860,3860,3860,145
20240725,114800,411896930,3860,3860,3860,3860,5
20240725,114700,411877630,3880,3875,3880,3875,50
20240725,114600,411683805,3880,3880,3880,3880,0
20240725,114500,411683805,3880,3880,3880,3880,40
20240725,114400,411528605,3880,3880,3880,3880,0
20240725,114300,411528605,3880,3880,3880,3880,0
20240725,114200,411528605,3880,3880,3880,3880,100
20240725,114100,411140605,3880,3880,3880,3880,1
20240725,114000,411136725,3890,3890,3890,3890,257
20240725,113900,410136995,3890,3890,3890,3890,30
20240725,113800,410020295,3890,3890,3890,3890,1
20240725,113700,410016405,3880,3880,3880,3880,1
20240725,113600,410012525,3890,3885,3890,3885,21
20240725,113500,409930935,3890,3855,3890,3850,201
20240725,113400,409156875,3895,3890,3895,3885,986
20240725,113300,405317100,3885,3885,3885,3885,71
20240725,113200,405041265,3880,3880,3880,3880,0
20240725,113100,405041265,3880,3860,3880,3860,8708
20240725,113000,371254860,3860,3860,3860,3860,0
20240725,112900,371254860,3860,3845,3860,3845,3
20240725,112800,371243300,3855,3855,3855,3855,1
20240725,112700,371239445,3845,3850,3855,3845,670
20240725,112600,368658205,3850,3850,3850,3850,0
20240725,112500,368658205,3850,3850,3850,3850,1
20240725,112400,368654355,3850,3850,3850,3850,3
20240725,112300,368642805,3850,3850,3850,3850,2
20240725,112200,368635105,3845,3845,3845,3845,0
20240725,112100,368635105,3845,3845,3845,3845,9
20240725,112000,368600500,3845,3845,3845,3845,30
20240725,111900,368485150,3845,3845,3845,3845,1
20240725,111800,368481305,3835,3835,3835,3835,269
20240725,111700,367449690,3840,3840,3840,3840,0
20240725,111600,367449690,3840,3840,3840,3840,105
20240725,111500,367046490,3850,3850,3850,3850,0
20240725,111400,367046490,3850,3850,3850,3850,0
20240725,111300,367046490,3850,3850,3850,3850,1
20240725,111200,367042640,3830,3825,3850,3825,3
20240725,111100,367031135,3850,3850,3850,3850,0
20240725,111000,367031135,3850,3850,3850,3850,40
20240725,110900,366877135,3850,3850,3850,3850,1050
20240725,110800,362834635,3850,3850,3850,3850,0
20240725,110700,362834635,3850,3850,3850,3850,5
20240725,110600,362815385,3845,3830,3845,3830,55
20240725,110500,362604285,3825,3820,3825,3820,1245
20240725,110400,357846745,3815,3815,3815,3815,3
20240725,110300,357835300,3815,3815,3815,3815,0
20240725,110200,357835300,3815,3815,3815,3815,0
20240725,110100,357835300,3815,3815,3815,3815,0
20240725,110000,357835300,3815,3815,3815,3815,3
20240725,105900,357823855,3810,3810,3810,3810,0
20240725,105800,357823855,3810,3815,3815,3810,350
20240725,105700,356490250,3820,3815,3820,3815,20
20240725,105600,356413900,3815,3815,3815,3815,215
20240725,105500,355593675,3810,3815,3815,3810,504
20240725,105400,353673415,3815,3820,3820,3815,2
20240725,105300,353665780,3820,3820,3820,3820,14
20240725,105200,353612300,3820,3820,3820,3820,38
20240725,105100,353467140,3820,3820,3820,3820,1701
20240725,105000,346969320,3815,3815,3815,3815,429
20240725,104900,345332685,3815,3815,3815,3815,1
20240725,104800,345328870,3805,3805,3805,3805,300
20240725,104700,344187370,3810,3810,3810,3810,0
20240725,104600,344187370,3810,3810,3810,3810,10
20240725,104500,344149270,3800,3800,3800,3800,0
20240725,104400,344149270,3800,3810,3810,3800,978
20240725,104300,340428465,3810,3810,3810,3810,0
20240725,104200,340428465,3810,3810,3810,3810,75
20240725,104100,340142715,3805,3805,3805,3805,0
20240725,104000,340142715,3805,3805,3805,3805,0
20240725,103900,340142715,3805,3805,3805,3805,0
20240725,103800,340142715,3805,3805,3805,3805,400
20240725,103700,338620715,3800,3805,3805,3800,1000
20240725,103600,334816440,3805,3810,3810,3805,152
20240725,103500,334238075,3800,3800,3800,3800,0
20240725,103400,334238075,3800,3800,3800,3800,50
20240725,103300,334048075,3805,3810,3810,3805,557
20240725,103200,331928405,3800,3800,3800,3800,192
20240725,103100,331198805,3800,3800,3800,3800,0
20240725,103000,331198805,3800,3800,3800,3800,334
20240725,102900,329929605,3810,3810,3810,3810,0
20240725,102800,329929605,3810,3810,3810,3810,0
20240725,102700,329929605,3810,3810,3810,3810,0
20240725,102600,329929605,3810,3795,3810,3795,3490
20240725,102500,316676755,3800,3805,3805,3800,501
20240725,102400,314772730,3805,3805,3805,3805,8
20240725,102300,314742290,3805,3805,3805,3805,0
20240725,102200,314742290,3805,3805,3805,3800,774
20240725,102100,311800335,3805,3805,3805,3805,3531
20240725,102000,298364880,3805,3805,3805,3805,380
20240725,101900,296918980,3805,3810,3810,3800,2244
20240725,101800,288386230,3810,3805,3810,3800,279
20240725,101700,287323690,3800,3810,3810,3800,1052
20240725,101600,283325960,3805,3805,3805,3805,594
20240725,101500,281065790,3805,3800,3805,3800,136
20240725,101400,280548340,3800,3800,3800,3800,4
20240725,101300,280533140,3800,3800,3800,3800,1
20240725,101200,280529340,3800,3790,3800,3790,14
20240725,101100,280476230,3790,3790,3790,3790,351
20240725,101000,279145940,3805,3800,3805,3780,959
20240725,100900,275511950,3780,3785,3785,3780,781
20240725,100800,272555870,3805,3800,3805,3785,1175
20240725,100700,268107485,3805,3810,3810,3805,869
20240725,100600,264796695,3810,3790,3810,3780,5467
20240725,100500,244116810,3800,3820,3820,3780,15510
20240725,100400,185210315,3825,3825,3825,3825,0
20240725,100300,185210315,3825,3825,3825,3825,1
20240725,100200,185206490,3825,3825,3825,3825,2
20240725,100100,185198840,3825,3825,3825,3825,28
20240725,100000,185091740,3825,3825,3825,3825,431
20240725,095900,183443165,3825,3825,3825,3815,803
20240725,095800,180377010,3825,3820,3825,3810,6031
20240725,095700,157395075,3825,3825,3825,3825,494
20240725,095600,155505525,3840,3840,3840,3840,104
20240725,095500,155106165,3840,3840,3840,3840,33
20240725,095400,154979445,3825,3825,3825,3825,200
20240725,095300,154214445,3835,3835,3835,3835,6
20240725,095200,154191435,3825,3825,3825,3825,100
20240725,095100,153808935,3825,3825,3825,3825,0
20240725,095000,153808935,3825,3825,3835,3820,517
20240725,094900,151831630,3830,3830,3830,3810,498
20240725,094800,149929815,3830,3830,3830,3830,764
20240725,094700,147003695,3820,3830,3830,3820,601
20240725,094600,144705875,3830,3815,3830,3805,1774
20240725,094500,137929100,3800,3820,3820,3800,2839
20240725,094400,127128655,3820,3840,3840,3820,725
20240725,094300,124358675,3820,3825,3830,3820,539
20240725,094200,122297500,3855,3845,3855,3820,742
20240725,094100,119457615,3870,3865,3870,3865,50
20240725,094000,119264165,3870,3870,3870,3870,10
20240725,093900,119225465,3870,3855,3870,3855,17
20240725,093800,119159760,3835,3875,3875,3835,291
20240725,093700,118042805,3870,3870,3870,3870,0
20240725,093600,118042805,3870,3870,3870,3870,519
20240725,093500,116034275,3870,3860,3870,3860,132
20240725,093400,115524535,3860,3850,3860,3835,518
20240725,093300,113532955,3835,3855,3855,3835,155
20240725,093200,112936965,3875,3875,3880,3800,7762
20240725,093100,83137475,3880,3880,3880,3880,10
20240725,093000,83098675,3870,3875,3875,3870,125
20240725,092900,82614875,3870,3875,3875,3870,2190
20240725,092800,74134295,3880,3885,3885,3880,1196
20240725,092700,69493235,3880,3890,3890,3880,3213
20240725,092600,56999825,3895,3895,3895,3895,160
20240725,092500,56376625,3895,3900,3910,3890,1860
20240725,092400,49129140,3900,3900,3900,3900,1000
20240725,092300,45229140,3910,3910,3910,3900,6155
20240725,092200,21217770,3910,3910,3920,3910,483
20240725,092100,19329140,3910,3920,3920,3910,14
20240725,092000,19274390,3920,3920,3920,3920,0
20240725,091900,19274390,3920,3920,3920,3920,19
20240725,091800,19199910,3910,3910,3910,3910,120
20240725,091700,18730710,3910,3910,3910,3910,0
20240725,091600,18730710,3910,3920,3920,3910,392
20240725,091500,17197840,3920,3920,3920,3920,6
20240725,091400,17174320,3920,3920,3920,3920,0
20240725,091300,17174320,3920,3925,3925,3920,401
20240725,091200,15601500,3925,3935,3935,3925,17
20240725,091100,15534725,3935,3935,3935,3935,0
20240725,091000,15534725,3935,3935,3935,3935,82
20240725,090900,15212055,3935,3935,3935,3935,3
20240725,090800,15200250,3940,3940,3940,3940,1
20240725,090700,15196310,3920,3940,3940,3920,371
20240725,090600,13734590,3940,3935,3940,3935,174
20240725,090500,13049890,3910,3915,3920,3910,772
20240725,090400,10029560,3910,3920,3920,3910,1161
20240725,090300,5481930,3935,3935,3935,3935,500
20240725,090200,3514430,3935,3960,3960,3935,110
20240725,090100,3081330,3960,3960,3960,3960,7
20240725,090000,3053610,3960,3940,3960,3920,776