KissMeData/095910/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,200200,591057453,1820,1820,1820,1820,2711
20240725,200100,591057453,1820,1820,1820,1820,0
20240725,200000,591057453,1820,1820,1820,1820,0
20240725,195900,591057453,1820,1820,1820,1820,0
20240725,195800,591057453,1820,1820,1820,1820,0
20240725,195700,591057453,1820,1820,1820,1820,0
20240725,195600,591057453,1820,1820,1820,1820,0
20240725,195500,591057453,1820,1820,1820,1820,0
20240725,195400,591057453,1820,1820,1820,1820,0
20240725,195300,591057453,1820,1820,1820,1820,0
20240725,195200,591057453,1820,1820,1820,1820,0
20240725,195100,591057453,1820,1820,1820,1820,0
20240725,195000,591057453,1820,1820,1820,1820,0
20240725,194900,591057453,1820,1820,1820,1820,0
20240725,194800,591057453,1820,1820,1820,1820,0
20240725,194700,591057453,1820,1820,1820,1820,0
20240725,194600,591057453,1820,1820,1820,1820,0
20240725,194500,591057453,1820,1820,1820,1820,0
20240725,194400,591057453,1820,1820,1820,1820,0
20240725,194300,591057453,1820,1820,1820,1820,0
20240725,194200,591057453,1820,1820,1820,1820,0
20240725,194100,591057453,1820,1820,1820,1820,0
20240725,194000,591057453,1820,1820,1820,1820,0
20240725,193900,591057453,1820,1820,1820,1820,0
20240725,193800,591057453,1820,1820,1820,1820,0
20240725,193700,591057453,1820,1820,1820,1820,0
20240725,193600,591057453,1820,1820,1820,1820,0
20240725,193500,591057453,1820,1820,1820,1820,0
20240725,193400,591057453,1820,1820,1820,1820,0
20240725,193300,591057453,1820,1820,1820,1820,0
20240725,193200,591057453,1820,1820,1820,1820,2711
20240725,193100,591057453,1820,1820,1820,1820,0
20240725,193000,591057453,1820,1820,1820,1820,0
20240725,192900,591057453,1820,1820,1820,1820,0
20240725,192800,591057453,1820,1820,1820,1820,0
20240725,192700,591057453,1820,1820,1820,1820,0
20240725,192600,591057453,1820,1820,1820,1820,0
20240725,192500,591057453,1820,1820,1820,1820,0
20240725,192400,591057453,1820,1820,1820,1820,0
20240725,192300,591057453,1820,1820,1820,1820,0
20240725,192200,591057453,1820,1820,1820,1820,0
20240725,192100,591057453,1820,1820,1820,1820,0
20240725,192000,591057453,1820,1820,1820,1820,0
20240725,191900,591057453,1820,1820,1820,1820,0
20240725,191800,591057453,1820,1820,1820,1820,0
20240725,191700,591057453,1820,1820,1820,1820,0
20240725,191600,591057453,1820,1820,1820,1820,0
20240725,191500,591057453,1820,1820,1820,1820,0
20240725,191400,591057453,1820,1820,1820,1820,0
20240725,191300,591057453,1820,1820,1820,1820,0
20240725,191200,591057453,1820,1820,1820,1820,0
20240725,191100,591057453,1820,1820,1820,1820,0
20240725,191000,591057453,1820,1820,1820,1820,0
20240725,190900,591057453,1820,1820,1820,1820,0
20240725,190800,591057453,1820,1820,1820,1820,0
20240725,190700,591057453,1820,1820,1820,1820,0
20240725,190600,591057453,1820,1820,1820,1820,0
20240725,190500,591057453,1820,1820,1820,1820,0
20240725,190400,591057453,1820,1820,1820,1820,0
20240725,190300,591057453,1820,1820,1820,1820,0
20240725,190200,591057453,1820,1820,1820,1820,2711
20240725,190100,591057453,1820,1820,1820,1820,0
20240725,190000,591057453,1820,1820,1820,1820,0
20240725,185900,591057453,1820,1820,1820,1820,0
20240725,185800,591057453,1820,1820,1820,1820,0
20240725,185700,591057453,1820,1820,1820,1820,0
20240725,185600,591057453,1820,1820,1820,1820,0
20240725,185500,591057453,1820,1820,1820,1820,0
20240725,185400,591057453,1820,1820,1820,1820,0
20240725,185300,591057453,1820,1820,1820,1820,0
20240725,185200,591057453,1820,1820,1820,1820,0
20240725,185100,591057453,1820,1820,1820,1820,0
20240725,185000,591057453,1820,1820,1820,1820,0
20240725,184900,591057453,1820,1820,1820,1820,0
20240725,184800,591057453,1820,1820,1820,1820,0
20240725,184700,591057453,1820,1820,1820,1820,0
20240725,184600,591057453,1820,1820,1820,1820,0
20240725,184500,591057453,1820,1820,1820,1820,0
20240725,184400,591057453,1820,1820,1820,1820,0
20240725,184300,591057453,1820,1820,1820,1820,0
20240725,184200,591057453,1820,1820,1820,1820,0
20240725,184100,591057453,1820,1820,1820,1820,0
20240725,184000,591057453,1820,1820,1820,1820,0
20240725,183900,591057453,1820,1820,1820,1820,0
20240725,183800,591057453,1820,1820,1820,1820,0
20240725,183700,591057453,1820,1820,1820,1820,0
20240725,183600,591057453,1820,1820,1820,1820,0
20240725,183500,591057453,1820,1820,1820,1820,0
20240725,183400,591057453,1820,1820,1820,1820,0
20240725,183300,591057453,1820,1820,1820,1820,0
20240725,183200,591057453,1820,1820,1820,1820,2711
20240725,183100,591057453,1820,1820,1820,1820,0
20240725,183000,591057453,1820,1820,1820,1820,0
20240725,182900,591057453,1820,1820,1820,1820,0
20240725,182800,591057453,1820,1820,1820,1820,0
20240725,182700,591057453,1820,1820,1820,1820,0
20240725,182600,591057453,1820,1820,1820,1820,0
20240725,182500,591057453,1820,1820,1820,1820,0
20240725,182400,591057453,1820,1820,1820,1820,0
20240725,182300,591057453,1820,1820,1820,1820,0
20240725,182200,591057453,1820,1820,1820,1820,0
20240725,182100,591057453,1820,1820,1820,1820,0
20240725,182000,591057453,1820,1820,1820,1820,0
20240725,181900,591057453,1820,1820,1820,1820,0
20240725,181800,591057453,1820,1820,1820,1820,0
20240725,181700,591057453,1820,1820,1820,1820,0
20240725,181600,591057453,1820,1820,1820,1820,0
20240725,181500,591057453,1820,1820,1820,1820,0
20240725,181400,591057453,1820,1820,1820,1820,0
20240725,181300,591057453,1820,1820,1820,1820,0
20240725,181200,591057453,1820,1820,1820,1820,0
20240725,181100,591057453,1820,1820,1820,1820,0
20240725,181000,591057453,1820,1820,1820,1820,0
20240725,180900,591057453,1820,1820,1820,1820,0
20240725,180800,591057453,1820,1820,1820,1820,0
20240725,180700,591057453,1820,1820,1820,1820,0
20240725,180600,591057453,1820,1820,1820,1820,0
20240725,180500,591057453,1820,1820,1820,1820,0
20240725,180400,591057453,1820,1820,1820,1820,0
20240725,180300,591057453,1820,1820,1820,1820,0
20240725,180200,591057453,1820,1820,1820,1820,2711
20240725,180100,591057453,1820,1820,1820,1820,0
20240725,180000,591057453,1820,1820,1820,1820,0
20240725,175900,591057453,1820,1820,1820,1820,0
20240725,175800,591057453,1820,1820,1820,1820,0
20240725,175700,591057453,1820,1820,1820,1820,0
20240725,175600,591057453,1820,1820,1820,1820,0
20240725,175500,591057453,1820,1820,1820,1820,0
20240725,175400,591057453,1820,1820,1820,1820,0
20240725,175300,591057453,1820,1820,1820,1820,0
20240725,175200,591057453,1820,1820,1820,1820,0
20240725,175100,591057453,1820,1820,1820,1820,0
20240725,175000,591057453,1820,1820,1820,1820,0
20240725,174900,591057453,1820,1820,1820,1820,0
20240725,174800,591057453,1820,1820,1820,1820,0
20240725,174700,591057453,1820,1820,1820,1820,0
20240725,174600,591057453,1820,1820,1820,1820,0
20240725,174500,591057453,1820,1820,1820,1820,0
20240725,174400,591057453,1820,1820,1820,1820,0
20240725,174300,591057453,1820,1820,1820,1820,0
20240725,174200,591057453,1820,1820,1820,1820,0
20240725,174100,591057453,1820,1820,1820,1820,0
20240725,174000,591057453,1820,1820,1820,1820,0
20240725,173900,591057453,1820,1820,1820,1820,0
20240725,173800,591057453,1820,1820,1820,1820,0
20240725,173700,591057453,1820,1820,1820,1820,0
20240725,173600,591057453,1820,1820,1820,1820,0
20240725,173500,591057453,1820,1820,1820,1820,0
20240725,173400,591057453,1820,1820,1820,1820,0
20240725,173300,591057453,1820,1820,1820,1820,0
20240725,173200,591057453,1820,1820,1820,1820,2711
20240725,173100,591057453,1820,1820,1820,1820,0
20240725,173000,591057453,1820,1820,1820,1820,0
20240725,172900,591057453,1820,1820,1820,1820,0
20240725,172800,591057453,1820,1820,1820,1820,0
20240725,172700,591057453,1820,1820,1820,1820,0
20240725,172600,591057453,1820,1820,1820,1820,0
20240725,172500,591057453,1820,1820,1820,1820,0
20240725,172400,591057453,1820,1820,1820,1820,0
20240725,172300,591057453,1820,1820,1820,1820,0
20240725,172200,591057453,1820,1820,1820,1820,0
20240725,172100,591057453,1820,1820,1820,1820,0
20240725,172000,591057453,1820,1820,1820,1820,0
20240725,171900,591057453,1820,1820,1820,1820,0
20240725,171800,591057453,1820,1820,1820,1820,0
20240725,171700,591057453,1820,1820,1820,1820,0
20240725,171600,591057453,1820,1820,1820,1820,0
20240725,171500,591057453,1820,1820,1820,1820,0
20240725,171400,591057453,1820,1820,1820,1820,0
20240725,171300,591057453,1820,1820,1820,1820,0
20240725,171200,591057453,1820,1820,1820,1820,0
20240725,171100,591057453,1820,1820,1820,1820,0
20240725,171000,591057453,1820,1820,1820,1820,0
20240725,170900,591057453,1820,1820,1820,1820,0
20240725,170800,591057453,1820,1820,1820,1820,0
20240725,170700,591057453,1820,1820,1820,1820,0
20240725,170600,591057453,1820,1820,1820,1820,0
20240725,170500,591057453,1820,1820,1820,1820,0
20240725,170400,591057453,1820,1820,1820,1820,0
20240725,170300,591057453,1820,1820,1820,1820,0
20240725,170200,591057453,1820,1820,1820,1820,2711
20240725,170100,591057453,1820,1820,1820,1820,0
20240725,170000,591057453,1820,1820,1820,1820,0
20240725,165900,591057453,1820,1820,1820,1820,0
20240725,165800,591057453,1820,1820,1820,1820,0
20240725,165700,591057453,1820,1820,1820,1820,0
20240725,165600,591057453,1820,1820,1820,1820,0
20240725,165500,591057453,1820,1820,1820,1820,0
20240725,165400,591057453,1820,1820,1820,1820,0
20240725,165300,591057453,1820,1820,1820,1820,0
20240725,165200,591057453,1820,1820,1820,1820,0
20240725,165100,591057453,1820,1820,1820,1820,0
20240725,165000,591057453,1820,1820,1820,1820,0
20240725,164900,591057453,1820,1820,1820,1820,0
20240725,164800,591057453,1820,1820,1820,1820,0
20240725,164700,591057453,1820,1820,1820,1820,0
20240725,164600,591057453,1820,1820,1820,1820,0
20240725,164500,591057453,1820,1820,1820,1820,0
20240725,164400,591057453,1820,1820,1820,1820,0
20240725,164300,591057453,1820,1820,1820,1820,0
20240725,164200,591057453,1820,1820,1820,1820,0
20240725,164100,591057453,1820,1820,1820,1820,0
20240725,164000,591057453,1820,1820,1820,1820,0
20240725,163900,591057453,1820,1820,1820,1820,0
20240725,163800,591057453,1820,1820,1820,1820,0
20240725,163700,591057453,1820,1820,1820,1820,0
20240725,163600,591057453,1820,1820,1820,1820,0
20240725,163500,591057453,1820,1820,1820,1820,0
20240725,163400,591057453,1820,1820,1820,1820,0
20240725,163300,591057453,1820,1820,1820,1820,0
20240725,163200,591057453,1820,1820,1820,1820,2711
20240725,163100,591057453,1820,1820,1820,1820,0
20240725,163000,591057453,1820,1820,1820,1820,0
20240725,162900,591057453,1820,1820,1820,1820,0
20240725,162800,591057453,1820,1820,1820,1820,0
20240725,162700,591057453,1820,1820,1820,1820,0
20240725,162600,591057453,1820,1820,1820,1820,0
20240725,162500,591057453,1820,1820,1820,1820,0
20240725,162400,591057453,1820,1820,1820,1820,0
20240725,162300,591057453,1820,1820,1820,1820,0
20240725,162200,591057453,1820,1820,1820,1820,0
20240725,162100,591057453,1820,1820,1820,1820,0
20240725,162000,591057453,1820,1820,1820,1820,0
20240725,161900,591057453,1820,1820,1820,1820,0
20240725,161800,591057453,1820,1820,1820,1820,0
20240725,161700,591057453,1820,1820,1820,1820,0
20240725,161600,591057453,1820,1820,1820,1820,0
20240725,161500,591057453,1820,1820,1820,1820,0
20240725,161400,591057453,1820,1820,1820,1820,0
20240725,161300,591057453,1820,1820,1820,1820,0
20240725,161200,591057453,1820,1820,1820,1820,0
20240725,161100,591057453,1820,1820,1820,1820,0
20240725,161000,591057453,1820,1820,1820,1820,0
20240725,160900,591057453,1820,1820,1820,1820,0
20240725,160800,591057453,1820,1820,1820,1820,0
20240725,160700,591057453,1820,1820,1820,1820,0
20240725,160600,591057453,1820,1820,1820,1820,0
20240725,160500,591057453,1820,1820,1820,1820,0
20240725,160400,591057453,1820,1820,1820,1820,0
20240725,160300,591057453,1820,1820,1820,1820,0
20240725,160200,591057453,1820,1820,1820,1820,2711
20240725,160100,591057453,1820,1820,1820,1820,0
20240725,160000,591057453,1820,1820,1820,1820,0
20240725,155900,591057453,1820,1820,1820,1820,0
20240725,155800,591057453,1820,1820,1820,1820,0
20240725,155700,591057453,1820,1820,1820,1820,0
20240725,155600,591057453,1820,1820,1820,1820,0
20240725,155500,591057453,1820,1820,1820,1820,0
20240725,155400,591057453,1820,1820,1820,1820,0
20240725,155300,591057453,1820,1820,1820,1820,0
20240725,155200,591057453,1820,1820,1820,1820,0
20240725,155100,591057453,1820,1820,1820,1820,0
20240725,155000,591057453,1820,1820,1820,1820,0
20240725,154900,591057453,1820,1820,1820,1820,0
20240725,154800,591057453,1820,1820,1820,1820,0
20240725,154700,591057453,1820,1820,1820,1820,0
20240725,154600,591057453,1820,1820,1820,1820,0
20240725,154500,591057453,1820,1820,1820,1820,0
20240725,154400,591057453,1820,1820,1820,1820,0
20240725,154300,591057453,1820,1820,1820,1820,0
20240725,154200,591057453,1820,1820,1820,1820,0
20240725,154100,591057453,1820,1820,1820,1820,0
20240725,154000,591057453,1820,1820,1820,1820,0
20240725,153900,591057453,1820,1820,1820,1820,0
20240725,153800,591057453,1820,1820,1820,1820,0
20240725,153700,591057453,1820,1820,1820,1820,0
20240725,153600,591057453,1820,1820,1820,1820,0
20240725,153500,591057453,1820,1820,1820,1820,0
20240725,153400,591057453,1820,1820,1820,1820,0
20240725,153300,591057453,1820,1820,1820,1820,0
20240725,153200,591057453,1820,1820,1820,1820,2711
20240725,153100,591057453,1820,1820,1820,1820,0
20240725,153000,591057453,1820,1820,1820,1820,2711
20240725,152900,586123433,1820,1820,1820,1820,0
20240725,152800,586123433,1820,1820,1820,1820,0
20240725,152700,586123433,1820,1820,1820,1820,0
20240725,152600,586123433,1820,1820,1820,1820,0
20240725,152500,586123433,1820,1820,1820,1820,0
20240725,152400,586123433,1820,1820,1820,1820,0
20240725,152300,586123433,1820,1820,1820,1820,0
20240725,152200,586123433,1820,1820,1820,1820,0
20240725,152100,586123433,1820,1820,1820,1820,0
20240725,152000,586123433,1820,1820,1820,1820,0
20240725,151900,586123433,1820,1820,1820,1816,1289
20240725,151800,583777740,1820,1820,1820,1817,2168
20240725,151700,579832276,1820,1820,1820,1820,2
20240725,151600,579828636,1820,1820,1820,1820,15
20240725,151500,579801336,1818,1818,1818,1818,102
20240725,151400,579615900,1818,1817,1820,1811,2445
20240725,151300,575180728,1817,1817,1817,1817,103
20240725,151200,574993577,1813,1815,1815,1813,588
20240725,151100,573927094,1817,1815,1817,1815,158
20240725,151000,573640322,1817,1815,1817,1813,179
20240725,150900,573315722,1817,1817,1817,1817,54
20240725,150800,573217604,1813,1817,1817,1813,9284
20240725,150700,556376591,1817,1817,1817,1817,142
20240725,150600,556118577,1819,1818,1819,1818,815
20240725,150500,554636878,1819,1826,1826,1819,1112
20240725,150400,552612476,1826,1826,1826,1826,2
20240725,150300,552608824,1826,1827,1827,1826,192
20240725,150200,552258043,1828,1831,1831,1828,13
20240725,150100,552234264,1828,1828,1828,1828,32
20240725,150000,552175768,1831,1832,1832,1829,756
20240725,145900,550790888,1832,1832,1832,1832,0
20240725,145800,550790888,1832,1832,1832,1832,2
20240725,145700,550787224,1820,1820,1820,1820,0
20240725,145600,550787224,1820,1820,1820,1820,49
20240725,145500,550698044,1820,1820,1820,1820,0
20240725,145400,550698044,1820,1820,1820,1820,0
20240725,145300,550698044,1820,1819,1820,1819,593
20240725,145200,549618927,1820,1820,1820,1820,30
20240725,145100,549564327,1820,1820,1820,1820,11
20240725,145000,549544307,1820,1820,1820,1820,968
20240725,144900,547782547,1820,1819,1820,1819,12
20240725,144800,547760717,1818,1818,1818,1818,10
20240725,144700,547742537,1820,1820,1820,1820,5
20240725,144600,547733437,1820,1820,1820,1820,0
20240725,144500,547733437,1820,1820,1820,1820,9
20240725,144400,547717057,1820,1819,1820,1819,8
20240725,144300,547702503,1819,1819,1819,1819,5
20240725,144200,547693408,1819,1818,1819,1816,1147
20240725,144100,545607140,1818,1818,1818,1818,22
20240725,144000,545567144,1818,1818,1818,1818,3
20240725,143900,545561690,1818,1818,1818,1818,0
20240725,143800,545561690,1818,1819,1819,1814,612
20240725,143700,544450080,1819,1819,1819,1819,13
20240725,143600,544426433,1819,1819,1819,1819,7
20240725,143500,544413700,1819,1819,1819,1819,0
20240725,143400,544413700,1819,1819,1819,1819,0
20240725,143300,544413700,1819,1819,1819,1819,0
20240725,143200,544413700,1819,1819,1819,1819,2
20240725,143100,544410062,1819,1818,1819,1813,7034
20240725,143000,531648722,1818,1818,1818,1818,30
20240725,142900,531594182,1818,1818,1818,1818,2002
20240725,142800,527954546,1818,1818,1818,1818,2
20240725,142700,527950910,1818,1816,1818,1816,27
20240725,142600,527901866,1818,1818,1818,1818,0
20240725,142500,527901866,1818,1818,1818,1814,18867
20240725,142400,493636019,1819,1818,1819,1817,209
20240725,142300,493256194,1819,1819,1819,1819,0
20240725,142200,493256194,1819,1819,1819,1818,1244
20240725,142100,490994575,1819,1819,1819,1819,70
20240725,142000,490867245,1819,1819,1819,1819,0
20240725,141900,490867245,1819,1819,1819,1819,3
20240725,141800,490861788,1819,1819,1819,1819,772
20240725,141700,489457520,1820,1820,1820,1820,2
20240725,141600,489453880,1820,1820,1820,1819,1109
20240725,141500,487435900,1820,1819,1820,1819,80
20240725,141400,487290360,1820,1820,1820,1820,0
20240725,141300,487290360,1820,1819,1820,1819,90
20240725,141200,487126648,1820,1820,1820,1820,0
20240725,141100,487126648,1820,1820,1820,1820,5
20240725,141000,487117548,1819,1819,1819,1819,265
20240725,140900,486635513,1819,1819,1819,1819,35
20240725,140800,486571848,1819,1820,1820,1819,107
20240725,140700,486377210,1820,1828,1828,1820,1241
20240725,140600,484118029,1830,1830,1830,1830,0
20240725,140500,484118029,1830,1820,1830,1820,1159
20240725,140400,482008609,1820,1820,1820,1820,605
20240725,140300,480907509,1820,1820,1820,1820,11
20240725,140200,480887489,1820,1820,1820,1820,1
20240725,140100,480885669,1820,1820,1820,1820,400
20240725,140000,480157669,1820,1820,1820,1820,500
20240725,135900,479247669,1820,1820,1820,1820,4886
20240725,135800,470355149,1820,1819,1820,1819,730
20240725,135700,469027276,1820,1820,1820,1820,0
20240725,135600,469027276,1820,1820,1820,1820,3806
20240725,135500,462100356,1820,1820,1820,1820,602
20240725,135400,461004716,1820,1820,1820,1820,2783
20240725,135300,455939656,1820,1820,1820,1820,2055
20240725,135200,452199556,1820,1820,1820,1820,0
20240725,135100,452199556,1820,1820,1820,1820,704
20240725,135000,450918276,1820,1820,1820,1820,48
20240725,134900,450830916,1820,1820,1820,1820,365
20240725,134800,450166616,1820,1820,1820,1820,0
20240725,134700,450166616,1820,1820,1820,1820,1
20240725,134600,450164796,1817,1817,1817,1817,0
20240725,134500,450164796,1817,1818,1818,1817,802
20240725,134400,448707044,1819,1818,1819,1818,553
20240725,134300,447701190,1818,1818,1818,1818,47
20240725,134200,447615744,1820,1820,1820,1820,0
20240725,134100,447615744,1820,1820,1820,1820,20
20240725,134000,447579344,1820,1820,1820,1820,1
20240725,133900,447577524,1820,1820,1820,1820,0
20240725,133800,447577524,1820,1820,1820,1820,3000
20240725,133700,442117524,1819,1819,1819,1819,1
20240725,133600,442115705,1817,1817,1817,1817,0
20240725,133500,442115705,1817,1817,1817,1817,0
20240725,133400,442115705,1817,1817,1817,1817,0
20240725,133300,442115705,1817,1820,1820,1816,3741
20240725,133200,435319631,1820,1820,1820,1820,9
20240725,133100,435303251,1820,1820,1820,1820,0
20240725,133000,435303251,1820,1820,1820,1820,31
20240725,132900,435246831,1819,1819,1819,1819,0
20240725,132800,435246831,1819,1820,1820,1819,101
20240725,132700,435063111,1820,1832,1832,1820,400
20240725,132600,434334299,1832,1832,1832,1832,2
20240725,132500,434330635,1834,1834,1834,1834,0
20240725,132400,434330635,1834,1834,1835,1833,287
20240725,132300,433804081,1835,1837,1837,1835,202
20240725,132200,433433211,1837,1820,1837,1820,2882
20240725,132100,428187801,1820,1820,1820,1820,2592
20240725,132000,423470361,1820,1820,1820,1820,30
20240725,131900,423415761,1820,1820,1820,1820,0
20240725,131800,423415761,1820,1820,1820,1820,2
20240725,131700,423412121,1820,1819,1820,1819,677
20240725,131600,422180381,1820,1819,1820,1819,60
20240725,131500,422071183,1820,1820,1820,1820,20
20240725,131400,422034783,1820,1820,1820,1820,1037
20240725,131300,420147443,1820,1820,1820,1820,27
20240725,131200,420098303,1820,1820,1820,1820,1559
20240725,131100,417260923,1820,1828,1828,1820,1556
20240725,131000,414428851,1837,1836,1837,1820,10001
20240725,130900,396218059,1837,1837,1837,1837,0
20240725,130800,396218059,1837,1837,1837,1837,0
20240725,130700,396218059,1837,1838,1838,1837,14
20240725,130600,396192340,1838,1837,1838,1837,456
20240725,130500,395354666,1838,1838,1838,1837,26
20240725,130400,395306888,1837,1837,1837,1837,1556
20240725,130300,392448516,1837,1836,1837,1836,157
20240725,130200,392160112,1836,1836,1836,1836,1
20240725,130100,392158276,1836,1836,1836,1836,279
20240725,130000,391646032,1836,1834,1836,1834,3
20240725,125900,391640528,1836,1830,1836,1830,8
20240725,125800,391625882,1830,1829,1830,1820,4988
20240725,125700,382546805,1830,1829,1830,1827,5
20240725,125600,382537662,1830,1830,1830,1830,2
20240725,125500,382534002,1820,1820,1820,1820,0
20240725,125400,382534002,1820,1820,1820,1820,7648
20240725,125300,368614642,1820,1820,1820,1820,2
20240725,125200,368611002,1815,1815,1815,1815,1
20240725,125100,368609187,1818,1815,1818,1815,3
20240725,125000,368603739,1820,1820,1820,1820,0
20240725,124900,368603739,1820,1814,1820,1814,3
20240725,124800,368598291,1819,1819,1819,1819,0
20240725,124700,368598291,1819,1819,1819,1819,855
20240725,124600,367043046,1819,1818,1819,1814,16
20240725,124500,367013969,1814,1814,1814,1814,52
20240725,124400,366919641,1814,1814,1814,1814,472
20240725,124300,366063433,1813,1814,1814,1812,1546
20240725,124200,363260591,1813,1815,1816,1813,891
20240725,124100,361643463,1815,1817,1817,1815,1047
20240725,124000,359742009,1818,1816,1820,1816,91
20240725,123900,359576629,1816,1828,1828,1816,15160
20240725,123800,331961687,1828,1828,1828,1828,0
20240725,123700,331961687,1828,1828,1828,1828,393
20240725,123600,331243283,1826,1826,1826,1826,0
20240725,123500,331243283,1826,1826,1826,1826,0
20240725,123400,331243283,1826,1827,1827,1826,771
20240725,123300,329835273,1828,1828,1828,1828,100
20240725,123200,329652473,1828,1828,1828,1828,1050
20240725,123100,327733073,1828,1828,1828,1828,0
20240725,123000,327733073,1828,1830,1830,1828,822
20240725,122900,326229641,1830,1830,1830,1830,0
20240725,122800,326229641,1830,1830,1830,1830,0
20240725,122700,326229641,1830,1830,1830,1830,20
20240725,122600,326193041,1830,1830,1830,1830,0
20240725,122500,326193041,1830,1830,1830,1830,0
20240725,122400,326193041,1830,1830,1830,1830,0
20240725,122300,326193041,1830,1830,1830,1830,0
20240725,122200,326193041,1830,1830,1830,1830,0
20240725,122100,326193041,1830,1830,1830,1830,300
20240725,122000,325644041,1830,1830,1830,1830,0
20240725,121900,325644041,1830,1830,1830,1830,0
20240725,121800,325644041,1830,1830,1830,1830,0
20240725,121700,325644041,1830,1830,1830,1829,1557
20240725,121600,322794765,1830,1830,1830,1830,0
20240725,121500,322794765,1830,1830,1830,1830,850
20240725,121400,321239265,1830,1829,1830,1829,503
20240725,121300,320319275,1829,1829,1829,1829,15
20240725,121200,320291840,1829,1829,1829,1829,3
20240725,121100,320286353,1830,1830,1830,1830,0
20240725,121000,320286353,1830,1830,1830,1830,140
20240725,120900,320030153,1830,1830,1830,1830,61
20240725,120800,319918523,1830,1830,1830,1830,0
20240725,120700,319918523,1830,1830,1830,1830,5
20240725,120600,319909373,1825,1830,1830,1825,1834
20240725,120500,316557101,1830,1828,1830,1828,12
20240725,120400,316535161,1830,1828,1830,1826,1053
20240725,120300,314611857,1830,1835,1835,1830,1053
20240725,120200,312684742,1837,1837,1837,1837,5
20240725,120100,312675557,1837,1837,1837,1836,6
20240725,120000,312664537,1838,1836,1838,1835,5
20240725,115900,312655354,1838,1840,1840,1836,790
20240725,115800,311203310,1840,1840,1840,1840,0
20240725,115700,311203310,1840,1840,1840,1840,0
20240725,115600,311203310,1840,1830,1840,1830,4483
20240725,115500,302999400,1830,1830,1830,1830,5
20240725,115400,302990250,1830,1830,1830,1830,1
20240725,115300,302988420,1830,1828,1830,1828,1711
20240725,115200,299858290,1830,1830,1830,1830,0
20240725,115100,299858290,1830,1830,1830,1830,0
20240725,115000,299858290,1830,1830,1830,1830,5
20240725,114900,299849140,1828,1830,1830,1828,232
20240725,114800,299424980,1828,1828,1828,1828,200
20240725,114700,299059380,1830,1830,1830,1830,2
20240725,114600,299055720,1830,1829,1830,1829,2116
20240725,114500,295183512,1826,1828,1829,1826,304
20240725,114400,294628076,1830,1830,1830,1830,616
20240725,114300,293500796,1830,1830,1830,1828,1369
20240725,114200,290995726,1830,1828,1830,1828,211
20240725,114100,290609996,1830,1829,1830,1828,157
20240725,114000,290322946,1829,1831,1831,1829,1856
20240725,113900,286926817,1831,1838,1838,1831,1831
20240725,113800,283566058,1840,1840,1840,1840,0
20240725,113700,283566058,1840,1840,1840,1840,50
20240725,113600,283474058,1838,1838,1838,1838,368
20240725,113500,282797674,1840,1839,1840,1839,210
20240725,113400,282411474,1840,1840,1840,1840,9
20240725,113300,282394914,1840,1840,1840,1840,96
20240725,113200,282218274,1840,1840,1840,1840,0
20240725,113100,282218274,1840,1840,1840,1840,6
20240725,113000,282207234,1840,1840,1840,1840,50
20240725,112900,282115234,1840,1840,1840,1840,500
20240725,112800,281195234,1840,1840,1840,1840,0
20240725,112700,281195234,1840,1839,1840,1839,147
20240725,112600,280924899,1839,1839,1839,1839,2
20240725,112500,280921221,1839,1839,1839,1839,30
20240725,112400,280866051,1839,1838,1839,1838,36
20240725,112300,280799872,1840,1842,1842,1839,147
20240725,112200,280529283,1844,1844,1844,1844,0
20240725,112100,280529283,1844,1844,1844,1844,10
20240725,112000,280510843,1844,1840,1844,1837,7589
20240725,111900,266548072,1840,1839,1840,1839,809
20240725,111800,265059564,1837,1837,1837,1837,599
20240725,111700,263959201,1838,1838,1838,1838,107
20240725,111600,263762535,1840,1840,1840,1840,0
20240725,111500,263762535,1840,1840,1840,1840,61
20240725,111400,263650295,1840,1839,1840,1839,23
20240725,111300,263607995,1840,1839,1840,1839,36
20240725,111200,263541787,1838,1840,1840,1838,4
20240725,111100,263534431,1840,1840,1840,1840,2
20240725,111000,263530751,1838,1842,1842,1837,2165
20240725,110900,259547078,1844,1846,1846,1843,66
20240725,110800,259425315,1850,1846,1850,1846,9
20240725,110700,259408683,1846,1846,1850,1846,2011
20240725,110600,255696373,1834,1847,1847,1834,331
20240725,110500,255086396,1847,1851,1851,1847,313
20240725,110400,254507049,1848,1848,1848,1848,2
20240725,110300,254503353,1852,1850,1854,1849,7
20240725,110200,254490395,1855,1855,1855,1855,0
20240725,110100,254490395,1855,1838,1856,1829,10444
20240725,110000,235373823,1840,1858,1858,1840,1632
20240725,105900,232367954,1855,1858,1859,1855,62
20240725,105800,232252869,1860,1860,1860,1860,22
20240725,105700,232211949,1860,1860,1860,1860,0
20240725,105600,232211949,1860,1858,1862,1858,32
20240725,105500,232152481,1858,1860,1860,1854,402
20240725,105400,231406092,1862,1860,1862,1859,16
20240725,105300,231376339,1862,1860,1862,1859,1209
20240725,105200,229128179,1862,1858,1862,1858,88
20240725,105100,228964553,1858,1858,1858,1858,0
20240725,105000,228964553,1858,1858,1858,1858,0
20240725,104900,228964553,1858,1858,1858,1858,0
20240725,104800,228964553,1858,1858,1858,1858,0
20240725,104700,228964553,1858,1858,1858,1858,0
20240725,104600,228964553,1858,1857,1858,1856,5
20240725,104500,228955269,1858,1859,1859,1858,6
20240725,104400,228944119,1862,1860,1862,1860,4
20240725,104300,228936675,1862,1862,1862,1862,100
20240725,104200,228750475,1862,1862,1862,1862,55
20240725,104100,228648065,1841,1837,1880,1837,3015
20240725,104000,223065483,1839,1839,1839,1839,0
20240725,103900,223065483,1839,1839,1839,1839,0
20240725,103800,223065483,1839,1839,1839,1839,2
20240725,103700,223061805,1839,1839,1839,1839,0
20240725,103600,223061805,1839,1839,1839,1839,0
20240725,103500,223061805,1839,1835,1839,1829,10622
20240725,103400,203616714,1836,1838,1839,1836,863
20240725,103300,202031388,1839,1839,1839,1839,22
20240725,103200,201990930,1840,1843,1843,1840,134
20240725,103100,201744334,1845,1845,1845,1845,0
20240725,103000,201744334,1845,1845,1845,1845,202
20240725,102900,201371644,1840,1840,1840,1840,4889
20240725,102800,192375884,1840,1835,1840,1833,164
20240725,102700,192075189,1836,1836,1836,1836,0
20240725,102600,192075189,1836,1836,1836,1836,20
20240725,102500,192038469,1836,1840,1840,1835,485
20240725,102400,191147444,1835,1840,1840,1835,544
20240725,102300,190148225,1840,1840,1840,1840,1
20240725,102200,190146385,1840,1840,1840,1840,3
20240725,102100,190140865,1840,1840,1840,1840,20
20240725,102000,190104065,1840,1840,1840,1840,0
20240725,101900,190104065,1840,1839,1840,1839,782
20240725,101800,188665285,1840,1840,1840,1839,625
20240725,101700,187515806,1840,1840,1840,1840,10
20240725,101600,187497406,1840,1839,1840,1839,518
20240725,101500,186544802,1840,1850,1850,1840,4126
20240725,101400,178950757,1857,1857,1857,1857,201
20240725,101300,178577500,1840,1840,1840,1840,769
20240725,101200,177162540,1840,1840,1840,1840,280
20240725,101100,176647340,1840,1840,1840,1840,0
20240725,101000,176647340,1840,1840,1840,1840,0
20240725,100900,176647340,1840,1840,1840,1840,2718
20240725,100800,171646220,1840,1839,1840,1839,59
20240725,100700,171537710,1840,1839,1840,1836,2390
20240725,100600,167148220,1840,1840,1840,1840,9
20240725,100500,167131660,1840,1840,1840,1840,436
20240725,100400,166329420,1840,1839,1840,1839,864
20240725,100300,164740508,1840,1840,1840,1840,1025
20240725,100200,162854508,1840,1839,1840,1839,119
20240725,100100,162635647,1837,1840,1840,1837,797
20240725,100000,161170671,1840,1840,1840,1840,100
20240725,095900,160986671,1840,1840,1840,1839,1034
20240725,095800,159084112,1840,1840,1840,1840,102
20240725,095700,158896432,1840,1840,1840,1840,762
20240725,095600,157494352,1840,1840,1840,1840,3071
20240725,095500,151843712,1840,1840,1840,1840,0
20240725,095400,151843712,1840,1840,1840,1840,7
20240725,095300,151830832,1840,1840,1840,1840,10
20240725,095200,151812432,1840,1857,1857,1840,429
20240725,095100,151021981,1857,1856,1857,1853,24
20240725,095000,150977463,1857,1836,1857,1836,126
20240725,094900,150745980,1836,1836,1836,1829,8973
20240725,094800,134319313,1836,1839,1840,1836,567
20240725,094700,133276847,1839,1839,1840,1839,927
20240725,094600,131572079,1840,1846,1846,1839,3500
20240725,094500,125132355,1858,1852,1858,1840,10002
20240725,094400,106716516,1858,1840,1858,1840,3006
20240725,094300,101184054,1840,1840,1840,1840,3027
20240725,094200,95614374,1840,1840,1840,1840,327
20240725,094100,95012694,1839,1840,1840,1839,491
20240725,094000,94109266,1840,1842,1859,1840,6083
20240725,093900,82882434,1842,1848,1848,1842,2927
20240725,093800,77483463,1848,1849,1849,1848,207
20240725,093700,77100906,1849,1849,1849,1849,40
20240725,093600,77026946,1849,1849,1849,1849,136
20240725,093500,76775482,1849,1849,1849,1849,102
20240725,093400,76586884,1849,1849,1849,1849,30
20240725,093300,76531414,1849,1855,1855,1849,127
20240725,093200,76296229,1855,1859,1859,1855,66
20240725,093100,76173669,1848,1856,1856,1848,200
20240725,093000,75803709,1859,1850,1859,1849,9410
20240725,092900,58395204,1850,1849,1850,1849,263
20240725,092800,57908807,1849,1848,1849,1848,369
20240725,092700,57226889,1848,1850,1850,1848,297
20240725,092600,56677917,1850,1860,1860,1850,3902
20240725,092500,49443626,1859,1860,1860,1859,133
20240725,092400,49196378,1860,1876,1879,1859,6003
20240725,092300,38023040,1879,1875,1879,1875,8
20240725,092200,38008032,1879,1880,1880,1875,25
20240725,092100,37961126,1876,1880,1880,1876,1240
20240725,092000,35634787,1880,1880,1880,1879,4
20240725,091900,35627268,1879,1886,1886,1879,644
20240725,091800,34416661,1887,1887,1888,1885,518
20240725,091700,33440210,1887,1888,1888,1879,657
20240725,091600,32204390,1887,1888,1888,1887,604
20240725,091500,31064540,1888,1887,1888,1884,956
20240725,091400,29260605,1884,1886,1886,1884,817
20240725,091300,27720951,1887,1888,1888,1887,30
20240725,091200,27664321,1888,1888,1888,1887,14
20240725,091100,27637899,1888,1888,1888,1888,1
20240725,091000,27636011,1888,1887,1888,1887,539
20240725,090900,26618415,1888,1887,1889,1887,1084
20240725,090800,24572878,1887,1887,1888,1887,25
20240725,090700,24525701,1888,1888,1888,1886,304
20240725,090600,23951753,1888,1888,1888,1888,100
20240725,090500,23762953,1888,1888,1888,1888,150
20240725,090400,23479753,1889,1887,1890,1871,125
20240725,090300,23245691,1890,1888,1890,1860,1041
20240725,090200,21298825,1890,1877,1890,1875,2128
20240725,090100,17290975,1884,1884,1884,1876,959
20240725,090000,15491069,1890,1890,1890,1875,8199