KissMeData/014530/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,184700,549132481,3615,3615,3615,3615,364
20250714,184600,549132481,3615,3615,3615,3615,0
20250714,184500,549132481,3615,3615,3615,3615,0
20250714,184400,549132481,3615,3615,3615,3615,0
20250714,184300,549132481,3615,3615,3615,3615,0
20250714,184200,549132481,3615,3615,3615,3615,0
20250714,184100,549132481,3615,3615,3615,3615,0
20250714,184000,549132481,3615,3615,3615,3615,0
20250714,183900,549132481,3615,3615,3615,3615,0
20250714,183800,549132481,3615,3615,3615,3615,0
20250714,183700,549132481,3615,3615,3615,3615,0
20250714,183600,549132481,3615,3615,3615,3615,0
20250714,183500,549132481,3615,3615,3615,3615,0
20250714,183400,549132481,3615,3615,3615,3615,0
20250714,183300,549132481,3615,3615,3615,3615,0
20250714,183200,549132481,3615,3615,3615,3615,0
20250714,183100,549132481,3615,3615,3615,3615,0
20250714,183000,549132481,3615,3615,3615,3615,0
20250714,182900,549132481,3615,3615,3615,3615,0
20250714,182800,549132481,3615,3615,3615,3615,0
20250714,182700,549132481,3615,3615,3615,3615,0
20250714,182600,549132481,3615,3615,3615,3615,0
20250714,182500,549132481,3615,3615,3615,3615,0
20250714,182400,549132481,3615,3615,3615,3615,0
20250714,182300,549132481,3615,3615,3615,3615,0
20250714,182200,549132481,3615,3615,3615,3615,0
20250714,182100,549132481,3615,3615,3615,3615,0
20250714,182000,549132481,3615,3615,3615,3615,0
20250714,181900,549132481,3615,3615,3615,3615,0
20250714,181800,549132481,3615,3615,3615,3615,0
20250714,181700,549132481,3615,3615,3615,3615,364
20250714,181600,549132481,3615,3615,3615,3615,0
20250714,181500,549132481,3615,3615,3615,3615,0
20250714,181400,549132481,3615,3615,3615,3615,0
20250714,181300,549132481,3615,3615,3615,3615,0
20250714,181200,549132481,3615,3615,3615,3615,0
20250714,181100,549132481,3615,3615,3615,3615,0
20250714,181000,549132481,3615,3615,3615,3615,0
20250714,180900,549132481,3615,3615,3615,3615,0
20250714,180800,549132481,3615,3615,3615,3615,0
20250714,180700,549132481,3615,3615,3615,3615,0
20250714,180600,549132481,3615,3615,3615,3615,0
20250714,180500,549132481,3615,3615,3615,3615,0
20250714,180400,549132481,3615,3615,3615,3615,0
20250714,180300,549132481,3615,3615,3615,3615,0
20250714,180200,549132481,3615,3615,3615,3615,0
20250714,180100,549132481,3615,3615,3615,3615,0
20250714,180000,549132481,3615,3615,3615,3615,0
20250714,175900,549132481,3615,3615,3615,3615,0
20250714,175800,549132481,3615,3615,3615,3615,0
20250714,175700,549132481,3615,3615,3615,3615,0
20250714,175600,549132481,3615,3615,3615,3615,0
20250714,175500,549132481,3615,3615,3615,3615,0
20250714,175400,549132481,3615,3615,3615,3615,0
20250714,175300,549132481,3615,3615,3615,3615,0
20250714,175200,549132481,3615,3615,3615,3615,0
20250714,175100,549132481,3615,3615,3615,3615,0
20250714,175000,549132481,3615,3615,3615,3615,0
20250714,174900,549132481,3615,3615,3615,3615,0
20250714,174800,549132481,3615,3615,3615,3615,0
20250714,174700,549132481,3615,3615,3615,3615,364
20250714,174600,549132481,3615,3615,3615,3615,0
20250714,174500,549132481,3615,3615,3615,3615,0
20250714,174400,549132481,3615,3615,3615,3615,0
20250714,174300,549132481,3615,3615,3615,3615,0
20250714,174200,549132481,3615,3615,3615,3615,0
20250714,174100,549132481,3615,3615,3615,3615,0
20250714,174000,549132481,3615,3615,3615,3615,0
20250714,173900,549132481,3615,3615,3615,3615,0
20250714,173800,549132481,3615,3615,3615,3615,0
20250714,173700,549132481,3615,3615,3615,3615,0
20250714,173600,549132481,3615,3615,3615,3615,0
20250714,173500,549132481,3615,3615,3615,3615,0
20250714,173400,549132481,3615,3615,3615,3615,0
20250714,173300,549132481,3615,3615,3615,3615,0
20250714,173200,549132481,3615,3615,3615,3615,0
20250714,173100,549132481,3615,3615,3615,3615,0
20250714,173000,549132481,3615,3615,3615,3615,0
20250714,172900,549132481,3615,3615,3615,3615,0
20250714,172800,549132481,3615,3615,3615,3615,0
20250714,172700,549132481,3615,3615,3615,3615,0
20250714,172600,549132481,3615,3615,3615,3615,0
20250714,172500,549132481,3615,3615,3615,3615,0
20250714,172400,549132481,3615,3615,3615,3615,0
20250714,172300,549132481,3615,3615,3615,3615,0
20250714,172200,549132481,3615,3615,3615,3615,0
20250714,172100,549132481,3615,3615,3615,3615,0
20250714,172000,549132481,3615,3615,3615,3615,0
20250714,171900,549132481,3615,3615,3615,3615,0
20250714,171800,549132481,3615,3615,3615,3615,0
20250714,171700,549132481,3615,3615,3615,3615,364
20250714,171600,549132481,3615,3615,3615,3615,0
20250714,171500,549132481,3615,3615,3615,3615,0
20250714,171400,549132481,3615,3615,3615,3615,0
20250714,171300,549132481,3615,3615,3615,3615,0
20250714,171200,549132481,3615,3615,3615,3615,0
20250714,171100,549132481,3615,3615,3615,3615,0
20250714,171000,549132481,3615,3615,3615,3615,0
20250714,170900,549132481,3615,3615,3615,3615,0
20250714,170800,549132481,3615,3615,3615,3615,0
20250714,170700,549132481,3615,3615,3615,3615,0
20250714,170600,549132481,3615,3615,3615,3615,0
20250714,170500,549132481,3615,3615,3615,3615,0
20250714,170400,549132481,3615,3615,3615,3615,0
20250714,170300,549132481,3615,3615,3615,3615,0
20250714,170200,549132481,3615,3615,3615,3615,0
20250714,170100,549132481,3615,3615,3615,3615,0
20250714,170000,549132481,3615,3615,3615,3615,0
20250714,165900,549132481,3615,3615,3615,3615,0
20250714,165800,549132481,3615,3615,3615,3615,0
20250714,165700,549132481,3615,3615,3615,3615,0
20250714,165600,549132481,3615,3615,3615,3615,0
20250714,165500,549132481,3615,3615,3615,3615,0
20250714,165400,549132481,3615,3615,3615,3615,0
20250714,165300,549132481,3615,3615,3615,3615,0
20250714,165200,549132481,3615,3615,3615,3615,0
20250714,165100,549132481,3615,3615,3615,3615,0
20250714,165000,549132481,3615,3615,3615,3615,0
20250714,164900,549132481,3615,3615,3615,3615,0
20250714,164800,549132481,3615,3615,3615,3615,0
20250714,164700,549132481,3615,3615,3615,3615,364
20250714,164600,549132481,3615,3615,3615,3615,0
20250714,164500,549132481,3615,3615,3615,3615,0
20250714,164400,549132481,3615,3615,3615,3615,0
20250714,164300,549132481,3615,3615,3615,3615,0
20250714,164200,549132481,3615,3615,3615,3615,0
20250714,164100,549132481,3615,3615,3615,3615,0
20250714,164000,549132481,3615,3615,3615,3615,0
20250714,163900,549132481,3615,3615,3615,3615,0
20250714,163800,549132481,3615,3615,3615,3615,0
20250714,163700,549132481,3615,3615,3615,3615,0
20250714,163600,549132481,3615,3615,3615,3615,0
20250714,163500,549132481,3615,3615,3615,3615,0
20250714,163400,549132481,3615,3615,3615,3615,0
20250714,163300,549132481,3615,3615,3615,3615,0
20250714,163200,549132481,3615,3615,3615,3615,0
20250714,163100,549132481,3615,3615,3615,3615,0
20250714,163000,549132481,3615,3615,3615,3615,0
20250714,162900,549132481,3615,3615,3615,3615,0
20250714,162800,549132481,3615,3615,3615,3615,0
20250714,162700,549132481,3615,3615,3615,3615,0
20250714,162600,549132481,3615,3615,3615,3615,0
20250714,162500,549132481,3615,3615,3615,3615,0
20250714,162400,549132481,3615,3615,3615,3615,0
20250714,162300,549132481,3615,3615,3615,3615,0
20250714,162200,549132481,3615,3615,3615,3615,0
20250714,162100,549132481,3615,3615,3615,3615,0
20250714,162000,549132481,3615,3615,3615,3615,0
20250714,161900,549132481,3615,3615,3615,3615,0
20250714,161800,549132481,3615,3615,3615,3615,0
20250714,161700,549132481,3615,3615,3615,3615,364
20250714,161600,549132481,3615,3615,3615,3615,0
20250714,161500,549132481,3615,3615,3615,3615,0
20250714,161400,549132481,3615,3615,3615,3615,0
20250714,161300,549132481,3615,3615,3615,3615,0
20250714,161200,549132481,3615,3615,3615,3615,0
20250714,161100,549132481,3615,3615,3615,3615,0
20250714,161000,549132481,3615,3615,3615,3615,0
20250714,160900,549132481,3615,3615,3615,3615,0
20250714,160800,549132481,3615,3615,3615,3615,0
20250714,160700,549132481,3615,3615,3615,3615,0
20250714,160600,549132481,3615,3615,3615,3615,0
20250714,160500,549132481,3615,3615,3615,3615,0
20250714,160400,549132481,3615,3615,3615,3615,0
20250714,160300,549132481,3615,3615,3615,3615,0
20250714,160200,549132481,3615,3615,3615,3615,0
20250714,160100,549132481,3615,3615,3615,3615,0
20250714,160000,549132481,3615,3615,3615,3615,0
20250714,155900,549132481,3615,3615,3615,3615,0
20250714,155800,549132481,3615,3615,3615,3615,0
20250714,155700,549132481,3615,3615,3615,3615,0
20250714,155600,549132481,3615,3615,3615,3615,0
20250714,155500,549132481,3615,3615,3615,3615,0
20250714,155400,549132481,3615,3615,3615,3615,0
20250714,155300,549132481,3615,3615,3615,3615,0
20250714,155200,549132481,3615,3615,3615,3615,0
20250714,155100,549132481,3615,3615,3615,3615,0
20250714,155000,549132481,3615,3615,3615,3615,0
20250714,154900,549132481,3615,3615,3615,3615,0
20250714,154800,549132481,3615,3615,3615,3615,0
20250714,154700,549132481,3615,3615,3615,3615,364
20250714,154600,549132481,3615,3615,3615,3615,0
20250714,154500,549132481,3615,3615,3615,3615,0
20250714,154400,549132481,3615,3615,3615,3615,0
20250714,154300,549132481,3615,3615,3615,3615,0
20250714,154200,549132481,3615,3615,3615,3615,0
20250714,154100,549132481,3615,3615,3615,3615,0
20250714,154000,549132481,3615,3615,3615,3615,0
20250714,153900,549132481,3615,3615,3615,3615,0
20250714,153800,549132481,3615,3615,3615,3615,0
20250714,153700,549132481,3615,3615,3615,3615,0
20250714,153600,549132481,3615,3615,3615,3615,0
20250714,153500,549132481,3615,3615,3615,3615,0
20250714,153400,549132481,3615,3615,3615,3615,0
20250714,153300,549132481,3615,3615,3615,3615,0
20250714,153200,549132481,3615,3615,3615,3615,0
20250714,153100,549132481,3615,3615,3615,3615,0
20250714,153000,549132481,3615,3615,3615,3615,364
20250714,152900,547816621,3635,3635,3635,3635,0
20250714,152800,547816621,3635,3635,3635,3635,0
20250714,152700,547816621,3635,3635,3635,3635,0
20250714,152600,547816621,3635,3635,3635,3635,0
20250714,152500,547816621,3635,3635,3635,3635,0
20250714,152400,547816621,3635,3635,3635,3635,0
20250714,152300,547816621,3635,3635,3635,3635,0
20250714,152200,547816621,3635,3635,3635,3635,0
20250714,152100,547816621,3635,3635,3635,3635,0
20250714,152000,547816621,3635,3635,3635,3635,0
20250714,151900,547816621,3635,3625,3635,3625,63
20250714,151800,547587746,3640,3640,3640,3640,0
20250714,151700,547587746,3640,3640,3640,3640,108
20250714,151600,547194626,3640,3635,3640,3635,275
20250714,151500,546193631,3625,3625,3625,3625,5239
20250714,151400,527202256,3635,3635,3635,3635,5
20250714,151300,527184081,3635,3625,3635,3625,906
20250714,151200,523891031,3625,3625,3625,3625,26
20250714,151100,523796781,3625,3635,3640,3625,225
20250714,151000,522978591,3625,3630,3630,3625,664
20250714,150900,520568336,3635,3635,3635,3635,0
20250714,150800,520568336,3635,3625,3635,3625,239
20250714,150700,519701071,3635,3625,3635,3625,171
20250714,150600,519080986,3625,3625,3625,3625,0
20250714,150500,519080986,3625,3625,3625,3625,0
20250714,150400,519080986,3625,3625,3625,3625,0
20250714,150300,519080986,3625,3625,3625,3625,0
20250714,150200,519080986,3625,3625,3625,3625,2
20250714,150100,519073736,3640,3640,3640,3640,0
20250714,150000,519073736,3640,3640,3640,3640,0
20250714,145900,519073736,3640,3640,3640,3640,0
20250714,145800,519073736,3640,3640,3640,3640,0
20250714,145700,519073736,3640,3635,3640,3635,50
20250714,145600,518891906,3610,3615,3615,3610,111
20250714,145500,518491091,3635,3635,3640,3615,690
20250714,145400,515987836,3635,3635,3635,3635,0
20250714,145300,515987836,3635,3635,3640,3635,352
20250714,145200,514707281,3635,3635,3635,3635,1
20250714,145100,514703646,3620,3630,3630,3620,2430
20250714,145000,505894291,3630,3630,3630,3630,0
20250714,144900,505894291,3630,3630,3630,3630,0
20250714,144800,505894291,3630,3630,3630,3630,1
20250714,144700,505890661,3630,3630,3630,3630,275
20250714,144600,504892411,3630,3630,3630,3630,0
20250714,144500,504892411,3630,3630,3630,3630,0
20250714,144400,504892411,3630,3630,3630,3630,165
20250714,144300,504293461,3635,3635,3635,3635,0
20250714,144200,504293461,3635,3635,3635,3635,111
20250714,144100,503889976,3640,3640,3640,3640,0
20250714,144000,503889976,3640,3640,3640,3640,0
20250714,143900,503889976,3640,3640,3640,3640,260
20250714,143800,502943576,3640,3640,3640,3640,1
20250714,143700,502939936,3630,3630,3630,3630,237
20250714,143600,502079626,3640,3640,3640,3640,0
20250714,143500,502079626,3640,3635,3640,3635,300
20250714,143400,500989031,3630,3630,3630,3630,300
20250714,143300,499900031,3635,3635,3635,3635,0
20250714,143200,499900031,3635,3635,3635,3635,941
20250714,143100,496479496,3630,3630,3630,3630,2
20250714,143000,496472236,3630,3630,3630,3630,0
20250714,142900,496472236,3630,3630,3630,3630,140
20250714,142800,495964036,3630,3630,3630,3630,218
20250714,142700,495172696,3630,3630,3630,3630,1
20250714,142600,495169066,3625,3625,3625,3625,70
20250714,142500,494915316,3625,3625,3625,3625,311
20250714,142400,493787941,3625,3625,3625,3625,0
20250714,142300,493787941,3625,3625,3625,3625,0
20250714,142200,493787941,3625,3625,3625,3625,12
20250714,142100,493744441,3630,3630,3630,3630,0
20250714,142000,493744441,3630,3630,3630,3630,0
20250714,141900,493744441,3630,3630,3630,3630,0
20250714,141800,493744441,3630,3630,3630,3630,276
20250714,141700,492742561,3635,3635,3635,3635,0
20250714,141600,492742561,3635,3635,3635,3635,0
20250714,141500,492742561,3635,3630,3635,3630,351
20250714,141400,491468406,3630,3630,3630,3630,0
20250714,141300,491468406,3630,3630,3630,3630,0
20250714,141200,491468406,3630,3630,3630,3630,177
20250714,141100,490825896,3630,3630,3630,3630,48
20250714,141000,490651656,3625,3630,3630,3625,9
20250714,140900,490618996,3630,3630,3630,3630,0
20250714,140800,490618996,3630,3630,3630,3630,0
20250714,140700,490618996,3630,3625,3630,3615,3743
20250714,140600,477050656,3625,3625,3625,3625,0
20250714,140500,477050656,3625,3625,3625,3625,0
20250714,140400,477050656,3625,3625,3625,3625,602
20250714,140300,474868406,3620,3620,3620,3620,150
20250714,140200,474325406,3615,3620,3620,3615,52
20250714,140100,474137416,3625,3625,3625,3625,77
20250714,140000,473858291,3625,3625,3625,3625,0
20250714,135900,473858291,3625,3625,3625,3625,0
20250714,135800,473858291,3625,3625,3625,3625,1649
20250714,135700,467880666,3610,3610,3610,3610,1
20250714,135600,467877056,3625,3625,3625,3625,0
20250714,135500,467877056,3625,3625,3625,3625,12
20250714,135400,467833556,3630,3630,3630,3630,0
20250714,135300,467833556,3630,3630,3630,3630,0
20250714,135200,467833556,3630,3630,3630,3630,0
20250714,135100,467833556,3630,3630,3630,3625,400
20250714,135000,466382066,3630,3630,3630,3630,0
20250714,134900,466382066,3630,3620,3630,3585,13444
20250714,134800,418005506,3620,3620,3620,3615,195
20250714,134700,417299681,3620,3620,3620,3620,2
20250714,134600,417292441,3620,3620,3620,3620,4
20250714,134500,417277961,3620,3620,3620,3620,0
20250714,134400,417277961,3620,3620,3620,3620,101
20250714,134300,416912341,3620,3620,3620,3620,0
20250714,134200,416912341,3620,3620,3620,3620,0
20250714,134100,416912341,3620,3620,3620,3620,100
20250714,134000,416550341,3625,3625,3625,3625,0
20250714,133900,416550341,3625,3625,3625,3625,0
20250714,133800,416550341,3625,3625,3625,3625,1
20250714,133700,416546716,3630,3630,3630,3630,0
20250714,133600,416546716,3630,3630,3630,3630,0
20250714,133500,416546716,3630,3630,3630,3630,0
20250714,133400,416546716,3630,3625,3630,3625,278
20250714,133300,415538961,3625,3625,3625,3625,0
20250714,133200,415538961,3625,3625,3625,3625,0
20250714,133100,415538961,3625,3625,3625,3625,1686
20250714,133000,409427211,3625,3625,3625,3625,501
20250714,132900,407611086,3625,3625,3625,3625,0
20250714,132800,407611086,3625,3625,3625,3625,0
20250714,132700,407611086,3625,3625,3625,3625,0
20250714,132600,407611086,3625,3625,3625,3625,0
20250714,132500,407611086,3625,3625,3625,3625,4
20250714,132400,407596586,3625,3620,3625,3620,55
20250714,132300,407397216,3625,3625,3625,3625,54
20250714,132200,407201466,3625,3625,3625,3625,1724
20250714,132100,400951966,3620,3620,3620,3620,3120
20250714,132000,389657566,3630,3625,3630,3625,605
20250714,131900,387464421,3635,3635,3635,3635,0
20250714,131800,387464421,3635,3635,3635,3635,0
20250714,131700,387464421,3635,3635,3635,3635,0
20250714,131600,387464421,3635,3635,3635,3635,0
20250714,131500,387464421,3635,3635,3640,3635,1802
20250714,131400,380913896,3635,3635,3635,3635,20
20250714,131300,380841196,3635,3635,3635,3635,0
20250714,131200,380841196,3635,3635,3635,3635,0
20250714,131100,380841196,3635,3635,3635,3635,0
20250714,131000,380841196,3635,3635,3635,3635,203
20250714,130900,380103291,3635,3630,3635,3630,391
20250714,130800,378683611,3620,3620,3620,3620,30
20250714,130700,378575011,3620,3620,3620,3620,0
20250714,130600,378575011,3620,3620,3620,3620,100
20250714,130500,378213011,3620,3620,3620,3620,0
20250714,130400,378213011,3620,3620,3620,3620,0
20250714,130300,378213011,3620,3620,3620,3620,169
20250714,130200,377601231,3625,3625,3625,3625,0
20250714,130100,377601231,3625,3625,3625,3625,30
20250714,130000,377492481,3620,3620,3620,3620,0
20250714,125900,377492481,3620,3620,3620,3620,0
20250714,125800,377492481,3620,3620,3620,3620,0
20250714,125700,377492481,3620,3620,3620,3620,192
20250714,125600,376797441,3620,3620,3620,3620,102
20250714,125500,376428201,3620,3620,3620,3620,0
20250714,125400,376428201,3620,3620,3620,3620,60
20250714,125300,376211001,3625,3625,3625,3625,0
20250714,125200,376211001,3625,3620,3630,3620,1142
20250714,125100,372071031,3620,3620,3620,3620,30
20250714,125000,371962431,3620,3620,3620,3620,3
20250714,124900,371951571,3625,3625,3625,3625,224
20250714,124800,371139571,3610,3620,3620,3610,2209
20250714,124700,363143021,3625,3620,3625,3620,527
20250714,124600,361235136,3620,3625,3625,3620,6
20250714,124500,361213396,3625,3625,3625,3625,6
20250714,124400,361191646,3625,3625,3625,3615,80
20250714,124300,360902176,3625,3625,3625,3625,0
20250714,124200,360902176,3625,3625,3625,3625,330
20250714,124100,359705926,3620,3630,3640,3600,16106
20250714,124000,301512571,3635,3635,3635,3635,0
20250714,123900,301512571,3635,3635,3635,3635,0
20250714,123800,301512571,3635,3635,3635,3635,49
20250714,123700,301334456,3630,3630,3630,3630,100
20250714,123600,300971456,3630,3630,3630,3630,0
20250714,123500,300971456,3630,3630,3630,3630,6
20250714,123400,300949676,3640,3640,3640,3640,0
20250714,123300,300949676,3640,3640,3640,3640,149
20250714,123200,300407316,3640,3640,3640,3640,48
20250714,123100,300232596,3640,3635,3640,3635,169
20250714,123000,299617781,3635,3635,3635,3635,10
20250714,122900,299581431,3640,3640,3640,3640,37
20250714,122800,299446751,3640,3640,3640,3640,1
20250714,122700,299443111,3640,3640,3640,3625,85
20250714,122600,299134461,3640,3640,3640,3630,2444
20250714,122500,290260176,3640,3640,3640,3640,1
20250714,122400,290256536,3640,3640,3640,3640,0
20250714,122300,290256536,3640,3640,3640,3640,0
20250714,122200,290256536,3640,3640,3640,3640,0
20250714,122100,290256536,3640,3640,3640,3640,0
20250714,122000,290256536,3640,3635,3640,3635,250
20250714,121900,289347031,3630,3630,3630,3630,226
20250714,121800,288526651,3635,3635,3635,3635,1531
20250714,121700,282961466,3640,3640,3640,3640,0
20250714,121600,282961466,3640,3635,3640,3635,1149
20250714,121500,278784281,3635,3635,3635,3635,0
20250714,121400,278784281,3635,3635,3635,3635,4
20250714,121300,278769741,3630,3630,3630,3630,0
20250714,121200,278769741,3630,3630,3630,3630,0
20250714,121100,278769741,3630,3630,3630,3630,12
20250714,121000,278726181,3635,3635,3635,3635,0
20250714,120900,278726181,3635,3635,3635,3635,0
20250714,120800,278726181,3635,3635,3635,3635,20
20250714,120700,278653481,3635,3630,3635,3630,109
20250714,120600,278257766,3635,3635,3635,3635,16
20250714,120500,278199606,3635,3630,3635,3630,2320
20250714,120400,269776476,3630,3630,3630,3630,27
20250714,120300,269678466,3635,3635,3635,3635,16
20250714,120200,269620306,3635,3635,3635,3635,0
20250714,120100,269620306,3635,3635,3635,3635,0
20250714,120000,269620306,3635,3635,3635,3635,1
20250714,115900,269616671,3640,3635,3640,3635,1166
20250714,115800,265377586,3635,3635,3635,3635,1
20250714,115700,265373951,3635,3635,3635,3635,0
20250714,115600,265373951,3635,3635,3635,3635,0
20250714,115500,265373951,3635,3635,3635,3635,0
20250714,115400,265373951,3635,3635,3635,3635,0
20250714,115300,265373951,3635,3635,3635,3635,30
20250714,115200,265264901,3635,3635,3635,3635,30
20250714,115100,265155851,3635,3635,3635,3635,85
20250714,115000,264846876,3635,3635,3635,3635,100
20250714,114900,264483376,3640,3635,3640,3630,345
20250714,114800,263230416,3640,3640,3640,3640,0
20250714,114700,263230416,3640,3640,3640,3640,0
20250714,114600,263230416,3640,3640,3640,3640,50
20250714,114500,263048416,3640,3640,3640,3640,0
20250714,114400,263048416,3640,3640,3640,3640,100
20250714,114300,262684416,3640,3640,3640,3640,0
20250714,114200,262684416,3640,3640,3640,3640,0
20250714,114100,262684416,3640,3635,3640,3635,6
20250714,114000,262662596,3635,3635,3635,3635,0
20250714,113900,262662596,3635,3635,3635,3635,50
20250714,113800,262480846,3640,3640,3640,3640,10
20250714,113700,262444446,3640,3640,3640,3640,0
20250714,113600,262444446,3640,3640,3640,3640,9
20250714,113500,262411686,3640,3635,3640,3630,286
20250714,113400,261372906,3635,3635,3635,3635,0
20250714,113300,261372906,3635,3635,3635,3635,0
20250714,113200,261372906,3635,3635,3635,3635,0
20250714,113100,261372906,3635,3635,3635,3635,0
20250714,113000,261372906,3635,3635,3635,3635,0
20250714,112900,261372906,3635,3635,3635,3635,2
20250714,112800,261365636,3635,3635,3635,3635,259
20250714,112700,260424171,3635,3635,3635,3635,0
20250714,112600,260424171,3635,3635,3635,3635,0
20250714,112500,260424171,3635,3635,3635,3635,0
20250714,112400,260424171,3635,3635,3635,3635,0
20250714,112300,260424171,3635,3635,3635,3635,1
20250714,112200,260420536,3635,3635,3635,3635,12
20250714,112100,260376916,3635,3630,3635,3630,2
20250714,112000,260369651,3630,3630,3630,3630,0
20250714,111900,260369651,3630,3630,3630,3630,10
20250714,111800,260333351,3635,3635,3635,3635,0
20250714,111700,260333351,3635,3635,3635,3635,0
20250714,111600,260333351,3635,3635,3635,3635,0
20250714,111500,260333351,3635,3635,3635,3635,0
20250714,111400,260333351,3635,3635,3635,3635,0
20250714,111300,260333351,3635,3635,3635,3635,0
20250714,111200,260333351,3635,3635,3635,3635,0
20250714,111100,260333351,3635,3635,3635,3635,0
20250714,111000,260333351,3635,3630,3635,3630,2149
20250714,110900,252531221,3625,3625,3625,3625,0
20250714,110800,252531221,3625,3625,3625,3625,20
20250714,110700,252458721,3630,3625,3630,3625,754
20250714,110600,249725191,3625,3625,3625,3625,1
20250714,110500,249721566,3630,3630,3630,3630,0
20250714,110400,249721566,3630,3630,3630,3630,0
20250714,110300,249721566,3630,3630,3630,3630,457
20250714,110200,248062656,3630,3630,3630,3630,0
20250714,110100,248062656,3630,3630,3630,3630,0
20250714,110000,248062656,3630,3630,3630,3630,1
20250714,105900,248059026,3630,3630,3630,3630,2
20250714,105800,248051766,3630,3625,3630,3625,236
20250714,105700,247196096,3627,3627,3627,3627,0
20250714,105600,247196096,3627,3630,3630,3627,1465
20250714,105500,241878506,3632,3632,3632,3632,0
20250714,105400,241878506,3632,3632,3632,3632,0
20250714,105300,241878506,3632,3632,3632,3632,5
20250714,105200,241860346,3632,3632,3632,3632,38
20250714,105100,241722330,3635,3635,3635,3635,5
20250714,105000,241704155,3635,3635,3635,3635,0
20250714,104900,241704155,3635,3635,3635,3635,0
20250714,104800,241704155,3635,3635,3635,3635,0
20250714,104700,241704155,3635,3635,3635,3635,2
20250714,104600,241696885,3635,3635,3635,3635,0
20250714,104500,241696885,3635,3635,3640,3635,787
20250714,104400,238835920,3635,3635,3635,3635,0
20250714,104300,238835920,3635,3635,3635,3635,0
20250714,104200,238835920,3635,3635,3635,3635,0
20250714,104100,238835920,3635,3635,3635,3635,0
20250714,104000,238835920,3635,3635,3635,3635,2
20250714,103900,238828650,3635,3635,3635,3635,1
20250714,103800,238825015,3635,3635,3635,3635,0
20250714,103700,238825015,3635,3635,3635,3635,2
20250714,103600,238817745,3640,3640,3640,3640,6
20250714,103500,238795905,3640,3640,3640,3640,0
20250714,103400,238795905,3640,3640,3640,3640,0
20250714,103300,238795905,3640,3640,3640,3640,5
20250714,103200,238777705,3640,3635,3640,3635,3
20250714,103100,238766795,3630,3630,3630,3630,166
20250714,103000,238164215,3630,3630,3630,3630,130
20250714,102900,237692315,3640,3640,3640,3640,0
20250714,102800,237692315,3640,3630,3640,3630,750
20250714,102700,234969315,3630,3630,3630,3630,0
20250714,102600,234969315,3630,3630,3630,3630,0
20250714,102500,234969315,3630,3635,3635,3630,15
20250714,102400,234914845,3640,3640,3640,3640,1
20250714,102300,234911205,3635,3635,3635,3635,2
20250714,102200,234903935,3630,3630,3630,3630,282
20250714,102100,233880275,3630,3630,3630,3630,10
20250714,102000,233843975,3630,3630,3630,3630,5
20250714,101900,233825825,3640,3640,3640,3640,300
20250714,101800,232733825,3640,3640,3640,3640,0
20250714,101700,232733825,3640,3640,3640,3640,0
20250714,101600,232733825,3640,3640,3640,3640,0
20250714,101500,232733825,3640,3640,3640,3640,13
20250714,101400,232686505,3640,3640,3640,3640,0
20250714,101300,232686505,3640,3635,3640,3635,1231
20250714,101200,228211350,3640,3630,3640,3630,2125
20250714,101100,220486365,3635,3630,3635,3625,746
20250714,101000,217777665,3630,3630,3630,3630,10
20250714,100900,217741365,3630,3630,3630,3630,0
20250714,100800,217741365,3630,3630,3630,3630,530
20250714,100700,215817465,3640,3640,3640,3640,0
20250714,100600,215817465,3640,3640,3640,3640,0
20250714,100500,215817465,3640,3640,3640,3640,1
20250714,100400,215813825,3640,3640,3640,3640,1
20250714,100300,215810185,3635,3635,3635,3635,50
20250714,100200,215628435,3635,3625,3635,3625,121
20250714,100100,215189710,3625,3625,3625,3625,0
20250714,100000,215189710,3625,3630,3630,3625,500
20250714,095900,213377055,3630,3630,3630,3630,71
20250714,095800,213119325,3630,3630,3630,3630,100
20250714,095700,212756325,3630,3630,3630,3630,47
20250714,095600,212585715,3625,3625,3625,3625,500
20250714,095500,210773215,3625,3625,3625,3625,0
20250714,095400,210773215,3625,3625,3625,3625,156
20250714,095300,210207715,3625,3630,3630,3625,5264
20250714,095200,191124395,3630,3630,3630,3630,392
20250714,095100,189701435,3630,3630,3630,3630,3854
20250714,095000,175711415,3635,3630,3635,3630,220
20250714,094900,174912690,3640,3640,3640,3640,0
20250714,094800,174912690,3640,3640,3640,3640,1
20250714,094700,174909050,3640,3640,3640,3640,2
20250714,094600,174901770,3640,3640,3640,3640,1
20250714,094500,174898130,3640,3640,3640,3635,1973
20250714,094400,167726255,3640,3640,3640,3635,271
20250714,094300,166741125,3640,3635,3640,3635,3
20250714,094200,166730210,3635,3635,3635,3635,1028
20250714,094100,162993430,3640,3635,3640,3635,491
20250714,094000,161207275,3640,3635,3640,3635,145
20250714,093900,160680185,3635,3635,3635,3635,500
20250714,093800,158862685,3635,3635,3635,3635,0
20250714,093700,158862685,3635,3635,3635,3635,422
20250714,093600,157328715,3635,3645,3645,3635,190
20250714,093500,156638015,3645,3640,3645,3635,651
20250714,093400,154268800,3645,3645,3645,3645,0
20250714,093300,154268800,3645,3645,3645,3645,0
20250714,093200,154268800,3645,3630,3645,3630,2701
20250714,093100,144458590,3635,3640,3640,3635,5037
20250714,093000,126146435,3635,3635,3635,3635,0
20250714,092900,126146435,3635,3635,3635,3635,340
20250714,092800,124910535,3635,3640,3640,3635,1930
20250714,092700,117894895,3640,3645,3645,3640,366
20250714,092600,116562325,3645,3645,3645,3645,503
20250714,092500,114728890,3645,3640,3645,3640,9288
20250714,092400,80919130,3640,3640,3645,3640,13
20250714,092300,80871785,3640,3640,3640,3640,26
20250714,092200,80777145,3645,3645,3645,3645,15
20250714,092100,80722470,3640,3640,3640,3640,40
20250714,092000,80576870,3645,3645,3645,3645,0
20250714,091900,80576870,3645,3645,3645,3645,100
20250714,091800,80212370,3645,3645,3645,3645,0
20250714,091700,80212370,3645,3640,3645,3640,760
20250714,091600,77445620,3640,3640,3640,3640,45
20250714,091500,77281820,3645,3645,3645,3645,2468
20250714,091400,68285960,3650,3650,3650,3650,1283
20250714,091300,63603010,3650,3645,3650,3645,2042
20250714,091200,56159615,3645,3645,3645,3645,59
20250714,091100,55944560,3645,3645,3645,3645,80
20250714,091000,55652960,3650,3645,3650,3645,183
20250714,090900,54985425,3650,3650,3650,3650,137
20250714,090800,54485375,3650,3650,3650,3650,378
20250714,090700,53105675,3650,3650,3650,3650,16
20250714,090600,53047275,3650,3640,3650,3640,9
20250714,090500,53014435,3640,3645,3645,3640,499
20250714,090400,51197720,3640,3640,3640,3640,50
20250714,090300,51015720,3640,3645,3645,3640,1465
20250714,090200,45675895,3655,3655,3655,3645,3023
20250714,090100,34650445,3670,3660,3670,3650,6725
20250714,090000,10084195,3660,3655,3670,3655,2755