KissMeData/066310/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,193500,390078540,8110,8110,8110,8110,873
20250714,193400,390078540,8110,8110,8110,8110,0
20250714,193300,390078540,8110,8110,8110,8110,0
20250714,193200,390078540,8110,8110,8110,8110,0
20250714,193100,390078540,8110,8110,8110,8110,0
20250714,193000,390078540,8110,8110,8110,8110,0
20250714,192900,390078540,8110,8110,8110,8110,0
20250714,192800,390078540,8110,8110,8110,8110,0
20250714,192700,390078540,8110,8110,8110,8110,0
20250714,192600,390078540,8110,8110,8110,8110,0
20250714,192500,390078540,8110,8110,8110,8110,0
20250714,192400,390078540,8110,8110,8110,8110,0
20250714,192300,390078540,8110,8110,8110,8110,0
20250714,192200,390078540,8110,8110,8110,8110,0
20250714,192100,390078540,8110,8110,8110,8110,0
20250714,192000,390078540,8110,8110,8110,8110,0
20250714,191900,390078540,8110,8110,8110,8110,0
20250714,191800,390078540,8110,8110,8110,8110,0
20250714,191700,390078540,8110,8110,8110,8110,0
20250714,191600,390078540,8110,8110,8110,8110,0
20250714,191500,390078540,8110,8110,8110,8110,0
20250714,191400,390078540,8110,8110,8110,8110,0
20250714,191300,390078540,8110,8110,8110,8110,0
20250714,191200,390078540,8110,8110,8110,8110,0
20250714,191100,390078540,8110,8110,8110,8110,0
20250714,191000,390078540,8110,8110,8110,8110,0
20250714,190900,390078540,8110,8110,8110,8110,0
20250714,190800,390078540,8110,8110,8110,8110,0
20250714,190700,390078540,8110,8110,8110,8110,0
20250714,190600,390078540,8110,8110,8110,8110,0
20250714,190500,390078540,8110,8110,8110,8110,873
20250714,190400,390078540,8110,8110,8110,8110,0
20250714,190300,390078540,8110,8110,8110,8110,0
20250714,190200,390078540,8110,8110,8110,8110,0
20250714,190100,390078540,8110,8110,8110,8110,0
20250714,190000,390078540,8110,8110,8110,8110,0
20250714,185900,390078540,8110,8110,8110,8110,0
20250714,185800,390078540,8110,8110,8110,8110,0
20250714,185700,390078540,8110,8110,8110,8110,0
20250714,185600,390078540,8110,8110,8110,8110,0
20250714,185500,390078540,8110,8110,8110,8110,0
20250714,185400,390078540,8110,8110,8110,8110,0
20250714,185300,390078540,8110,8110,8110,8110,0
20250714,185200,390078540,8110,8110,8110,8110,0
20250714,185100,390078540,8110,8110,8110,8110,0
20250714,185000,390078540,8110,8110,8110,8110,0
20250714,184900,390078540,8110,8110,8110,8110,0
20250714,184800,390078540,8110,8110,8110,8110,0
20250714,184700,390078540,8110,8110,8110,8110,0
20250714,184600,390078540,8110,8110,8110,8110,0
20250714,184500,390078540,8110,8110,8110,8110,0
20250714,184400,390078540,8110,8110,8110,8110,0
20250714,184300,390078540,8110,8110,8110,8110,0
20250714,184200,390078540,8110,8110,8110,8110,0
20250714,184100,390078540,8110,8110,8110,8110,0
20250714,184000,390078540,8110,8110,8110,8110,0
20250714,183900,390078540,8110,8110,8110,8110,0
20250714,183800,390078540,8110,8110,8110,8110,0
20250714,183700,390078540,8110,8110,8110,8110,0
20250714,183600,390078540,8110,8110,8110,8110,0
20250714,183500,390078540,8110,8110,8110,8110,873
20250714,183400,390078540,8110,8110,8110,8110,0
20250714,183300,390078540,8110,8110,8110,8110,0
20250714,183200,390078540,8110,8110,8110,8110,0
20250714,183100,390078540,8110,8110,8110,8110,0
20250714,183000,390078540,8110,8110,8110,8110,0
20250714,182900,390078540,8110,8110,8110,8110,0
20250714,182800,390078540,8110,8110,8110,8110,0
20250714,182700,390078540,8110,8110,8110,8110,0
20250714,182600,390078540,8110,8110,8110,8110,0
20250714,182500,390078540,8110,8110,8110,8110,0
20250714,182400,390078540,8110,8110,8110,8110,0
20250714,182300,390078540,8110,8110,8110,8110,0
20250714,182200,390078540,8110,8110,8110,8110,0
20250714,182100,390078540,8110,8110,8110,8110,0
20250714,182000,390078540,8110,8110,8110,8110,0
20250714,181900,390078540,8110,8110,8110,8110,0
20250714,181800,390078540,8110,8110,8110,8110,0
20250714,181700,390078540,8110,8110,8110,8110,0
20250714,181600,390078540,8110,8110,8110,8110,0
20250714,181500,390078540,8110,8110,8110,8110,0
20250714,181400,390078540,8110,8110,8110,8110,0
20250714,181300,390078540,8110,8110,8110,8110,0
20250714,181200,390078540,8110,8110,8110,8110,0
20250714,181100,390078540,8110,8110,8110,8110,0
20250714,181000,390078540,8110,8110,8110,8110,0
20250714,180900,390078540,8110,8110,8110,8110,0
20250714,180800,390078540,8110,8110,8110,8110,0
20250714,180700,390078540,8110,8110,8110,8110,0
20250714,180600,390078540,8110,8110,8110,8110,0
20250714,180500,390078540,8110,8110,8110,8110,873
20250714,180400,390078540,8110,8110,8110,8110,0
20250714,180300,390078540,8110,8110,8110,8110,0
20250714,180200,390078540,8110,8110,8110,8110,0
20250714,180100,390078540,8110,8110,8110,8110,0
20250714,180000,390078540,8110,8110,8110,8110,0
20250714,175900,390078540,8110,8110,8110,8110,0
20250714,175800,390078540,8110,8110,8110,8110,0
20250714,175700,390078540,8110,8110,8110,8110,0
20250714,175600,390078540,8110,8110,8110,8110,0
20250714,175500,390078540,8110,8110,8110,8110,0
20250714,175400,390078540,8110,8110,8110,8110,0
20250714,175300,390078540,8110,8110,8110,8110,0
20250714,175200,390078540,8110,8110,8110,8110,0
20250714,175100,390078540,8110,8110,8110,8110,0
20250714,175000,390078540,8110,8110,8110,8110,0
20250714,174900,390078540,8110,8110,8110,8110,0
20250714,174800,390078540,8110,8110,8110,8110,0
20250714,174700,390078540,8110,8110,8110,8110,0
20250714,174600,390078540,8110,8110,8110,8110,0
20250714,174500,390078540,8110,8110,8110,8110,0
20250714,174400,390078540,8110,8110,8110,8110,0
20250714,174300,390078540,8110,8110,8110,8110,0
20250714,174200,390078540,8110,8110,8110,8110,0
20250714,174100,390078540,8110,8110,8110,8110,0
20250714,174000,390078540,8110,8110,8110,8110,0
20250714,173900,390078540,8110,8110,8110,8110,0
20250714,173800,390078540,8110,8110,8110,8110,0
20250714,173700,390078540,8110,8110,8110,8110,0
20250714,173600,390078540,8110,8110,8110,8110,0
20250714,173500,390078540,8110,8110,8110,8110,873
20250714,173400,390078540,8110,8110,8110,8110,0
20250714,173300,390078540,8110,8110,8110,8110,0
20250714,173200,390078540,8110,8110,8110,8110,0
20250714,173100,390078540,8110,8110,8110,8110,0
20250714,173000,390078540,8110,8110,8110,8110,0
20250714,172900,390078540,8110,8110,8110,8110,0
20250714,172800,390078540,8110,8110,8110,8110,0
20250714,172700,390078540,8110,8110,8110,8110,0
20250714,172600,390078540,8110,8110,8110,8110,0
20250714,172500,390078540,8110,8110,8110,8110,0
20250714,172400,390078540,8110,8110,8110,8110,0
20250714,172300,390078540,8110,8110,8110,8110,0
20250714,172200,390078540,8110,8110,8110,8110,0
20250714,172100,390078540,8110,8110,8110,8110,0
20250714,172000,390078540,8110,8110,8110,8110,0
20250714,171900,390078540,8110,8110,8110,8110,0
20250714,171800,390078540,8110,8110,8110,8110,0
20250714,171700,390078540,8110,8110,8110,8110,0
20250714,171600,390078540,8110,8110,8110,8110,0
20250714,171500,390078540,8110,8110,8110,8110,0
20250714,171400,390078540,8110,8110,8110,8110,0
20250714,171300,390078540,8110,8110,8110,8110,0
20250714,171200,390078540,8110,8110,8110,8110,0
20250714,171100,390078540,8110,8110,8110,8110,0
20250714,171000,390078540,8110,8110,8110,8110,0
20250714,170900,390078540,8110,8110,8110,8110,0
20250714,170800,390078540,8110,8110,8110,8110,0
20250714,170700,390078540,8110,8110,8110,8110,0
20250714,170600,390078540,8110,8110,8110,8110,0
20250714,170500,390078540,8110,8110,8110,8110,873
20250714,170400,390078540,8110,8110,8110,8110,0
20250714,170300,390078540,8110,8110,8110,8110,0
20250714,170200,390078540,8110,8110,8110,8110,0
20250714,170100,390078540,8110,8110,8110,8110,0
20250714,170000,390078540,8110,8110,8110,8110,0
20250714,165900,390078540,8110,8110,8110,8110,0
20250714,165800,390078540,8110,8110,8110,8110,0
20250714,165700,390078540,8110,8110,8110,8110,0
20250714,165600,390078540,8110,8110,8110,8110,0
20250714,165500,390078540,8110,8110,8110,8110,0
20250714,165400,390078540,8110,8110,8110,8110,0
20250714,165300,390078540,8110,8110,8110,8110,0
20250714,165200,390078540,8110,8110,8110,8110,0
20250714,165100,390078540,8110,8110,8110,8110,0
20250714,165000,390078540,8110,8110,8110,8110,0
20250714,164900,390078540,8110,8110,8110,8110,0
20250714,164800,390078540,8110,8110,8110,8110,0
20250714,164700,390078540,8110,8110,8110,8110,0
20250714,164600,390078540,8110,8110,8110,8110,0
20250714,164500,390078540,8110,8110,8110,8110,0
20250714,164400,390078540,8110,8110,8110,8110,0
20250714,164300,390078540,8110,8110,8110,8110,0
20250714,164200,390078540,8110,8110,8110,8110,0
20250714,164100,390078540,8110,8110,8110,8110,0
20250714,164000,390078540,8110,8110,8110,8110,0
20250714,163900,390078540,8110,8110,8110,8110,0
20250714,163800,390078540,8110,8110,8110,8110,0
20250714,163700,390078540,8110,8110,8110,8110,0
20250714,163600,390078540,8110,8110,8110,8110,0
20250714,163500,390078540,8110,8110,8110,8110,873
20250714,163400,390078540,8110,8110,8110,8110,0
20250714,163300,390078540,8110,8110,8110,8110,0
20250714,163200,390078540,8110,8110,8110,8110,0
20250714,163100,390078540,8110,8110,8110,8110,0
20250714,163000,390078540,8110,8110,8110,8110,0
20250714,162900,390078540,8110,8110,8110,8110,0
20250714,162800,390078540,8110,8110,8110,8110,0
20250714,162700,390078540,8110,8110,8110,8110,0
20250714,162600,390078540,8110,8110,8110,8110,0
20250714,162500,390078540,8110,8110,8110,8110,0
20250714,162400,390078540,8110,8110,8110,8110,0
20250714,162300,390078540,8110,8110,8110,8110,0
20250714,162200,390078540,8110,8110,8110,8110,0
20250714,162100,390078540,8110,8110,8110,8110,0
20250714,162000,390078540,8110,8110,8110,8110,0
20250714,161900,390078540,8110,8110,8110,8110,0
20250714,161800,390078540,8110,8110,8110,8110,0
20250714,161700,390078540,8110,8110,8110,8110,0
20250714,161600,390078540,8110,8110,8110,8110,0
20250714,161500,390078540,8110,8110,8110,8110,0
20250714,161400,390078540,8110,8110,8110,8110,0
20250714,161300,390078540,8110,8110,8110,8110,0
20250714,161200,390078540,8110,8110,8110,8110,0
20250714,161100,390078540,8110,8110,8110,8110,0
20250714,161000,390078540,8110,8110,8110,8110,0
20250714,160900,390078540,8110,8110,8110,8110,0
20250714,160800,390078540,8110,8110,8110,8110,0
20250714,160700,390078540,8110,8110,8110,8110,0
20250714,160600,390078540,8110,8110,8110,8110,0
20250714,160500,390078540,8110,8110,8110,8110,873
20250714,160400,390078540,8110,8110,8110,8110,0
20250714,160300,390078540,8110,8110,8110,8110,0
20250714,160200,390078540,8110,8110,8110,8110,0
20250714,160100,390078540,8110,8110,8110,8110,0
20250714,160000,390078540,8110,8110,8110,8110,0
20250714,155900,390078540,8110,8110,8110,8110,0
20250714,155800,390078540,8110,8110,8110,8110,0
20250714,155700,390078540,8110,8110,8110,8110,0
20250714,155600,390078540,8110,8110,8110,8110,0
20250714,155500,390078540,8110,8110,8110,8110,0
20250714,155400,390078540,8110,8110,8110,8110,0
20250714,155300,390078540,8110,8110,8110,8110,0
20250714,155200,390078540,8110,8110,8110,8110,0
20250714,155100,390078540,8110,8110,8110,8110,0
20250714,155000,390078540,8110,8110,8110,8110,0
20250714,154900,390078540,8110,8110,8110,8110,0
20250714,154800,390078540,8110,8110,8110,8110,0
20250714,154700,390078540,8110,8110,8110,8110,0
20250714,154600,390078540,8110,8110,8110,8110,0
20250714,154500,390078540,8110,8110,8110,8110,0
20250714,154400,390078540,8110,8110,8110,8110,0
20250714,154300,390078540,8110,8110,8110,8110,0
20250714,154200,390078540,8110,8110,8110,8110,0
20250714,154100,390078540,8110,8110,8110,8110,0
20250714,154000,390078540,8110,8110,8110,8110,0
20250714,153900,390078540,8110,8110,8110,8110,0
20250714,153800,390078540,8110,8110,8110,8110,0
20250714,153700,390078540,8110,8110,8110,8110,0
20250714,153600,390078540,8110,8110,8110,8110,0
20250714,153500,390078540,8110,8110,8110,8110,873
20250714,153400,390078540,8110,8110,8110,8110,0
20250714,153300,390078540,8110,8110,8110,8110,0
20250714,153200,390078540,8110,8110,8110,8110,0
20250714,153100,390078540,8110,8110,8110,8110,0
20250714,153000,390078540,8110,8110,8110,8110,873
20250714,152900,382998510,8080,8080,8080,8080,0
20250714,152800,382998510,8080,8080,8080,8080,0
20250714,152700,382998510,8080,8080,8080,8080,0
20250714,152600,382998510,8080,8080,8080,8080,0
20250714,152500,382998510,8080,8080,8080,8080,0
20250714,152400,382998510,8080,8080,8080,8080,0
20250714,152300,382998510,8080,8080,8080,8080,0
20250714,152200,382998510,8080,8080,8080,8080,0
20250714,152100,382998510,8080,8080,8080,8080,0
20250714,152000,382998510,8080,8080,8080,8080,0
20250714,151900,382998510,8080,8080,8090,8080,262
20250714,151800,380879050,8080,8080,8120,8080,225
20250714,151700,379055050,8130,8090,8130,8080,618
20250714,151600,374058040,8100,8100,8100,8100,12
20250714,151500,373960840,8080,8100,8100,8080,105
20250714,151400,373112340,8100,8100,8100,8100,0
20250714,151300,373112340,8100,8100,8100,8100,0
20250714,151200,373112340,8100,8100,8100,8100,0
20250714,151100,373112340,8100,8100,8100,8100,0
20250714,151000,373112340,8100,8080,8100,8080,476
20250714,150900,369256860,8080,8090,8090,8080,632
20250714,150800,364150290,8080,8080,8080,8080,0
20250714,150700,364150290,8080,8080,8080,8080,1
20250714,150600,364142210,8090,8090,8090,8090,11
20250714,150500,364053220,8100,8090,8100,8090,104
20250714,150400,363211430,8090,8090,8090,8090,0
20250714,150300,363211430,8090,8090,8090,8090,8
20250714,150200,363146710,8080,8080,8080,8080,0
20250714,150100,363146710,8080,8080,8080,8080,0
20250714,150000,363146710,8080,8080,8080,8080,0
20250714,145900,363146710,8080,8080,8080,8080,0
20250714,145800,363146710,8080,8080,8080,8080,0
20250714,145700,363146710,8080,8080,8080,8080,369
20250714,145600,360165190,8080,8080,8080,8080,0
20250714,145500,360165190,8080,8080,8080,8080,24
20250714,145400,359971270,8110,8110,8110,8110,0
20250714,145300,359971270,8110,8110,8110,8110,0
20250714,145200,359971270,8110,8110,8110,8110,2
20250714,145100,359955050,8120,8120,8120,8120,0
20250714,145000,359955050,8120,8080,8120,8080,36
20250714,144900,359664130,8080,8080,8080,8080,692
20250714,144800,354072770,8070,8100,8100,8070,3789
20250714,144700,323451280,8140,8140,8140,8140,0
20250714,144600,323451280,8140,8100,8140,8100,55
20250714,144500,323005660,8140,8100,8140,8100,182
20250714,144400,321530000,8100,8100,8100,8100,30
20250714,144300,321287000,8100,8100,8100,8100,1
20250714,144200,321278900,8100,8100,8100,8100,0
20250714,144100,321278900,8100,8100,8100,8100,20
20250714,144000,321116900,8090,8090,8090,8090,0
20250714,143900,321116900,8090,8100,8100,8090,28
20250714,143800,320890130,8100,8100,8100,8100,0
20250714,143700,320890130,8100,8120,8120,8100,89
20250714,143600,320169210,8100,8100,8100,8100,0
20250714,143500,320169210,8100,8100,8100,8100,4
20250714,143400,320136810,8100,8100,8100,8100,0
20250714,143300,320136810,8100,8110,8110,8100,380
20250714,143200,317058310,8110,8110,8110,8110,0
20250714,143100,317058310,8110,8120,8120,8110,30
20250714,143000,316814910,8140,8140,8140,8140,0
20250714,142900,316814910,8140,8130,8140,8130,27
20250714,142800,316595390,8130,8130,8130,8130,23
20250714,142700,316408400,8100,8100,8100,8100,0
20250714,142600,316408400,8100,8100,8100,8100,0
20250714,142500,316408400,8100,8100,8100,8100,12
20250714,142400,316311200,8130,8130,8130,8130,0
20250714,142300,316311200,8130,8130,8130,8130,0
20250714,142200,316311200,8130,8120,8130,8120,178
20250714,142100,314865060,8140,8140,8140,8140,0
20250714,142000,314865060,8140,8140,8140,8140,0
20250714,141900,314865060,8140,8140,8140,8140,0
20250714,141800,314865060,8140,8140,8140,8140,0
20250714,141700,314865060,8140,8140,8140,8140,0
20250714,141600,314865060,8140,8140,8140,8140,120
20250714,141500,313888260,8140,8130,8140,8130,131
20250714,141400,312822720,8110,8110,8110,8110,0
20250714,141300,312822720,8110,8110,8110,8110,0
20250714,141200,312822720,8110,8110,8110,8110,1
20250714,141100,312814610,8100,8100,8100,8100,0
20250714,141000,312814610,8100,8100,8100,8100,0
20250714,140900,312814610,8100,8100,8100,8100,0
20250714,140800,312814610,8100,8100,8100,8100,23
20250714,140700,312628310,8110,8110,8110,8110,0
20250714,140600,312628310,8110,8110,8110,8110,0
20250714,140500,312628310,8110,8110,8110,8110,0
20250714,140400,312628310,8110,8110,8110,8110,0
20250714,140300,312628310,8110,8110,8110,8110,0
20250714,140200,312628310,8110,8110,8110,8110,0
20250714,140100,312628310,8110,8110,8110,8110,75
20250714,140000,312020060,8130,8130,8130,8130,20
20250714,135900,311857460,8130,8100,8130,8090,1050
20250714,135800,303355870,8100,8100,8100,8100,1019
20250714,135700,295101970,8100,8130,8140,8100,111
20250714,135600,294202510,8100,8100,8100,8100,0
20250714,135500,294202510,8100,8140,8140,8100,71
20250714,135400,293626500,8140,8140,8140,8140,20
20250714,135300,293463700,8140,8140,8140,8140,0
20250714,135200,293463700,8140,8140,8140,8140,0
20250714,135100,293463700,8140,8130,8140,8110,133
20250714,135000,292382890,8110,8110,8110,8110,0
20250714,134900,292382890,8110,8110,8110,8110,0
20250714,134800,292382890,8110,8110,8110,8110,0
20250714,134700,292382890,8110,8110,8110,8110,38
20250714,134600,292074710,8140,8140,8140,8140,0
20250714,134500,292074710,8140,8140,8140,8140,0
20250714,134400,292074710,8140,8140,8140,8140,0
20250714,134300,292074710,8140,8140,8140,8140,0
20250714,134200,292074710,8140,8140,8140,8140,0
20250714,134100,292074710,8140,8140,8140,8140,0
20250714,134000,292074710,8140,8140,8140,8140,0
20250714,133900,292074710,8140,8100,8140,8100,101
20250714,133800,291256570,8140,8140,8140,8140,0
20250714,133700,291256570,8140,8140,8140,8140,1
20250714,133600,291248430,8140,8130,8140,8130,43
20250714,133500,290898830,8130,8130,8130,8130,5
20250714,133400,290858180,8110,8110,8110,8110,0
20250714,133300,290858180,8110,8110,8110,8110,0
20250714,133200,290858180,8110,8110,8110,8110,1
20250714,133100,290850070,8100,8100,8100,8100,0
20250714,133000,290850070,8100,8100,8100,8100,0
20250714,132900,290850070,8100,8100,8100,8100,0
20250714,132800,290850070,8100,8100,8100,8100,843
20250714,132700,284021770,8140,8140,8140,8140,0
20250714,132600,284021770,8140,8140,8140,8140,6
20250714,132500,283972930,8140,8140,8140,8140,0
20250714,132400,283972930,8140,8140,8140,8140,0
20250714,132300,283972930,8140,8140,8140,8140,0
20250714,132200,283972930,8140,8140,8140,8140,3
20250714,132100,283948510,8140,8140,8140,8140,0
20250714,132000,283948510,8140,8140,8140,8140,0
20250714,131900,283948510,8140,8100,8140,8100,451
20250714,131800,280295370,8140,8140,8140,8140,2
20250714,131700,280279090,8140,8140,8140,8140,0
20250714,131600,280279090,8140,8140,8140,8140,10
20250714,131500,280197690,8140,8140,8140,8140,0
20250714,131400,280197690,8140,8140,8140,8140,0
20250714,131300,280197690,8140,8140,8140,8140,266
20250714,131200,278032450,8140,8140,8140,8140,0
20250714,131100,278032450,8140,8140,8140,8140,0
20250714,131000,278032450,8140,8140,8140,8140,0
20250714,130900,278032450,8140,8100,8140,8100,107
20250714,130800,277165470,8140,8140,8140,8140,0
20250714,130700,277165470,8140,8140,8140,8140,0
20250714,130600,277165470,8140,8140,8140,8140,0
20250714,130500,277165470,8140,8140,8140,8140,0
20250714,130400,277165470,8140,8140,8140,8140,0
20250714,130300,277165470,8140,8140,8140,8140,0
20250714,130200,277165470,8140,8140,8140,8140,0
20250714,130100,277165470,8140,8120,8140,8120,100
20250714,130000,276353450,8120,8120,8120,8120,195
20250714,125900,274770050,8120,8120,8120,8120,50
20250714,125800,274364050,8130,8130,8130,8130,0
20250714,125700,274364050,8130,8130,8130,8130,0
20250714,125600,274364050,8130,8130,8130,8130,5
20250714,125500,274323400,8140,8140,8140,8140,1
20250714,125400,274315260,8130,8130,8130,8130,346
20250714,125300,271502280,8130,8110,8130,8080,2572
20250714,125200,250683270,8130,8130,8130,8130,0
20250714,125100,250683270,8130,8130,8130,8130,0
20250714,125000,250683270,8130,8130,8130,8130,1
20250714,124900,250675140,8120,8120,8120,8120,0
20250714,124800,250675140,8120,8120,8120,8120,1
20250714,124700,250667020,8120,8120,8120,8120,0
20250714,124600,250667020,8120,8120,8120,8120,135
20250714,124500,249570820,8130,8130,8130,8130,0
20250714,124400,249570820,8130,8130,8130,8130,0
20250714,124300,249570820,8130,8130,8130,8130,0
20250714,124200,249570820,8130,8130,8130,8130,0
20250714,124100,249570820,8130,8130,8130,8130,0
20250714,124000,249570820,8130,8130,8130,8130,0
20250714,123900,249570820,8130,8130,8130,8130,0
20250714,123800,249570820,8130,8120,8130,8120,870
20250714,123700,242498200,8120,8120,8120,8120,0
20250714,123600,242498200,8120,8120,8120,8120,130
20250714,123500,241442600,8120,8120,8120,8120,0
20250714,123400,241442600,8120,8120,8120,8120,0
20250714,123300,241442600,8120,8120,8120,8120,0
20250714,123200,241442600,8120,8120,8120,8120,0
20250714,123100,241442600,8120,8120,8120,8120,0
20250714,123000,241442600,8120,8120,8120,8120,0
20250714,122900,241442600,8120,8120,8120,8120,0
20250714,122800,241442600,8120,8120,8120,8120,1
20250714,122700,241434480,8100,8100,8100,8100,1
20250714,122600,241426380,8120,8120,8120,8120,0
20250714,122500,241426380,8120,8120,8120,8120,0
20250714,122400,241426380,8120,8120,8120,8120,0
20250714,122300,241426380,8120,8120,8120,8120,0
20250714,122200,241426380,8120,8120,8120,8120,0
20250714,122100,241426380,8120,8120,8120,8120,1
20250714,122000,241418260,8100,8110,8110,8100,58
20250714,121900,240947930,8120,8120,8120,8120,0
20250714,121800,240947930,8120,8120,8120,8120,0
20250714,121700,240947930,8120,8120,8120,8120,122
20250714,121600,239957290,8120,8120,8120,8120,0
20250714,121500,239957290,8120,8120,8120,8120,0
20250714,121400,239957290,8120,8120,8120,8120,0
20250714,121300,239957290,8120,8120,8120,8120,0
20250714,121200,239957290,8120,8120,8120,8120,0
20250714,121100,239957290,8120,8120,8120,8120,0
20250714,121000,239957290,8120,8120,8120,8120,0
20250714,120900,239957290,8120,8120,8120,8120,0
20250714,120800,239957290,8120,8120,8120,8120,1
20250714,120700,239949170,8110,8110,8110,8110,37
20250714,120600,239649100,8110,8110,8110,8110,0
20250714,120500,239649100,8110,8110,8110,8110,1
20250714,120400,239640990,8110,8110,8110,8110,0
20250714,120300,239640990,8110,8110,8110,8110,0
20250714,120200,239640990,8110,8100,8110,8100,535
20250714,120100,235307480,8120,8120,8120,8120,1
20250714,120000,235299360,8110,8120,8120,8110,76
20250714,115900,234682990,8110,8110,8110,8110,25
20250714,115800,234480240,8110,8110,8110,8110,0
20250714,115700,234480240,8110,8110,8110,8110,0
20250714,115600,234480240,8110,8100,8110,8100,2
20250714,115500,234464030,8100,8090,8100,8090,202
20250714,115400,232827840,8090,8090,8090,8090,0
20250714,115300,232827840,8090,8090,8090,8090,0
20250714,115200,232827840,8090,8090,8090,8090,30
20250714,115100,232585140,8130,8130,8130,8100,1308
20250714,115000,221990240,8110,8110,8110,8110,0
20250714,114900,221990240,8110,8110,8110,8110,18
20250714,114800,221844260,8140,8140,8140,8140,0
20250714,114700,221844260,8140,8120,8140,8120,11
20250714,114600,221754920,8110,8110,8110,8110,1
20250714,114500,221746810,8110,8110,8110,8110,1
20250714,114400,221738700,8140,8140,8140,8140,0
20250714,114300,221738700,8140,8140,8140,8140,161
20250714,114200,220428160,8140,8120,8140,8120,1116
20250714,114100,211355590,8120,8100,8120,8100,765
20250714,114000,205159070,8100,8100,8100,8100,100
20250714,113900,204349070,8130,8130,8130,8130,0
20250714,113800,204349070,8130,8130,8130,8130,0
20250714,113700,204349070,8130,8130,8130,8130,1
20250714,113600,204340940,8120,8120,8120,8120,0
20250714,113500,204340940,8120,8100,8120,8100,217
20250714,113400,202579240,8120,8120,8120,8120,1
20250714,113300,202571120,8100,8100,8100,8100,18
20250714,113200,202425320,8110,8110,8110,8110,1
20250714,113100,202417210,8110,8110,8110,8110,20
20250714,113000,202255010,8110,8110,8110,8110,0
20250714,112900,202255010,8110,8110,8110,8110,150
20250714,112800,201038510,8130,8130,8130,8130,0
20250714,112700,201038510,8130,8130,8130,8130,102
20250714,112600,200209250,8130,8130,8130,8130,0
20250714,112500,200209250,8130,8130,8130,8130,0
20250714,112400,200209250,8130,8130,8130,8130,0
20250714,112300,200209250,8130,8130,8130,8130,0
20250714,112200,200209250,8130,8130,8130,8130,0
20250714,112100,200209250,8130,8120,8130,8120,30
20250714,112000,199965640,8120,8120,8120,8120,0
20250714,111900,199965640,8120,8120,8120,8120,0
20250714,111800,199965640,8120,8120,8120,8120,0
20250714,111700,199965640,8120,8120,8120,8120,0
20250714,111600,199965640,8120,8120,8120,8120,1
20250714,111500,199957520,8120,8120,8120,8120,1
20250714,111400,199949400,8110,8110,8110,8110,131
20250714,111300,198886990,8110,8110,8110,8110,0
20250714,111200,198886990,8110,8100,8110,8100,370
20250714,111100,195886400,8100,8100,8100,8100,1
20250714,111000,195878300,8090,8090,8090,8090,11
20250714,110900,195789310,8090,8110,8110,8080,3808
20250714,110800,164951090,8120,8120,8120,8120,0
20250714,110700,164951090,8120,8120,8120,8120,0
20250714,110600,164951090,8120,8120,8120,8120,227
20250714,110500,163107850,8130,8130,8130,8130,56
20250714,110400,162652570,8130,8130,8130,8130,157
20250714,110300,161376160,8130,8130,8130,8130,220
20250714,110200,159587560,8130,8130,8130,8130,0
20250714,110100,159587560,8130,8130,8130,8130,0
20250714,110000,159587560,8130,8140,8140,8130,182
20250714,105900,158107830,8140,8140,8140,8140,13
20250714,105800,158002010,8130,8140,8140,8130,709
20250714,105700,152237830,8130,8130,8130,8130,100
20250714,105600,151424830,8150,8150,8150,8150,26
20250714,105500,151212930,8150,8140,8150,8140,81
20250714,105400,150553050,8130,8130,8130,8130,0
20250714,105300,150553050,8130,8130,8130,8130,0
20250714,105200,150553050,8130,8130,8130,8130,1
20250714,105100,150544920,8130,8130,8130,8130,0
20250714,105000,150544920,8130,8130,8130,8130,0
20250714,104900,150544920,8130,8130,8130,8130,0
20250714,104800,150544920,8130,8130,8130,8130,30
20250714,104700,150301020,8130,8130,8130,8130,0
20250714,104600,150301020,8130,8130,8130,8130,2
20250714,104500,150284760,8120,8120,8140,8120,89
20250714,104400,149562020,8130,8130,8130,8130,20
20250714,104300,149399420,8140,8140,8140,8140,33
20250714,104200,149130800,8150,8150,8150,8150,11
20250714,104100,149041150,8150,8140,8150,8140,242
20250714,104000,147071260,8140,8130,8140,8130,101
20250714,103900,146250120,8120,8130,8130,8120,231
20250714,103800,144373090,8140,8130,8140,8130,440
20250714,103700,140795880,8140,8130,8140,8130,69
20250714,103600,140234450,8140,8140,8140,8140,520
20250714,103500,136001650,8150,8150,8150,8150,811
20250714,103400,129392000,8150,8150,8150,8150,0
20250714,103300,129392000,8150,8150,8150,8150,340
20250714,103200,126621000,8160,8160,8160,8160,9
20250714,103100,126547560,8160,8160,8160,8160,15
20250714,103000,126425160,8170,8170,8170,8170,1
20250714,102900,126416990,8170,8170,8170,8170,0
20250714,102800,126416990,8170,8170,8170,8170,1
20250714,102700,126408820,8150,8170,8170,8150,1316
20250714,102600,115681420,8170,8170,8170,8170,5
20250714,102500,115640570,8170,8170,8170,8160,1002
20250714,102400,107464230,8170,8170,8170,8170,0
20250714,102300,107464230,8170,8180,8180,8170,1235
20250714,102200,97373280,8210,8210,8210,8210,0
20250714,102100,97373280,8210,8210,8210,8210,1
20250714,102000,97365070,8210,8210,8210,8210,0
20250714,101900,97365070,8210,8210,8210,8210,0
20250714,101800,97365070,8210,8210,8210,8210,3
20250714,101700,97340440,8210,8180,8210,8180,45
20250714,101600,96972280,8180,8190,8190,8180,237
20250714,101500,95033080,8220,8220,8220,8220,1
20250714,101400,95024860,8220,8220,8220,8220,0
20250714,101300,95024860,8220,8220,8220,8220,2
20250714,101200,95008420,8220,8220,8220,8220,2
20250714,101100,94991980,8190,8190,8190,8190,1
20250714,101000,94983790,8170,8170,8170,8170,0
20250714,100900,94983790,8170,8190,8190,8170,316
20250714,100800,92395770,8190,8190,8190,8190,0
20250714,100700,92395770,8190,8190,8190,8190,0
20250714,100600,92395770,8190,8190,8190,8190,0
20250714,100500,92395770,8190,8190,8190,8190,0
20250714,100400,92395770,8190,8190,8190,8190,0
20250714,100300,92395770,8190,8190,8190,8190,0
20250714,100200,92395770,8190,8190,8190,8190,0
20250714,100100,92395770,8190,8190,8190,8190,2
20250714,100000,92379390,8190,8190,8190,8190,40
20250714,095900,92051790,8190,8190,8190,8190,1
20250714,095800,92043600,8190,8190,8190,8190,0
20250714,095700,92043600,8190,8190,8190,8190,1
20250714,095600,92035410,8190,8190,8190,8190,15
20250714,095500,91912560,8190,8190,8190,8190,102
20250714,095400,91077180,8190,8180,8190,8180,130
20250714,095300,90013480,8180,8180,8180,8180,1
20250714,095200,90005300,8160,8160,8160,8160,150
20250714,095100,88781300,8180,8180,8180,8180,1
20250714,095000,88773120,8150,8170,8170,8150,218
20250714,094900,86994400,8180,8180,8200,8160,2238
20250714,094800,68718990,8190,8190,8190,8190,0
20250714,094700,68718990,8190,8190,8190,8190,0
20250714,094600,68718990,8190,8190,8190,8190,70
20250714,094500,68145690,8220,8220,8220,8220,0
20250714,094400,68145690,8220,8220,8220,8220,0
20250714,094300,68145690,8220,8220,8220,8220,0
20250714,094200,68145690,8220,8220,8220,8220,23
20250714,094100,67956630,8220,8220,8220,8220,0
20250714,094000,67956630,8220,8220,8220,8220,0
20250714,093900,67956630,8220,8220,8220,8220,1
20250714,093800,67948410,8180,8210,8210,8180,1280
20250714,093700,57465540,8260,8260,8260,8260,0
20250714,093600,57465540,8260,8210,8260,8210,8
20250714,093500,57399760,8260,8260,8260,8260,2
20250714,093400,57383240,8210,8210,8260,8210,16
20250714,093300,57251750,8250,8250,8250,8250,0
20250714,093200,57251750,8250,8250,8250,8250,100
20250714,093100,56426750,8250,8250,8250,8250,0
20250714,093000,56426750,8250,8240,8250,8240,23
20250714,092900,56237190,8220,8220,8220,8220,0
20250714,092800,56237190,8220,8200,8220,8200,10
20250714,092700,56155010,8250,8250,8250,8250,18
20250714,092600,56006510,8250,8240,8250,8240,25
20250714,092500,55800340,8180,8180,8180,8180,0
20250714,092400,55800340,8180,8220,8220,8180,540
20250714,092300,51375390,8210,8210,8210,8210,300
20250714,092200,48912390,8210,8210,8210,8210,601
20250714,092100,43978180,8210,8210,8210,8210,0
20250714,092000,43978180,8210,8260,8260,8210,36
20250714,091900,43682020,8260,8260,8260,8260,0
20250714,091800,43682020,8260,8260,8260,8260,0
20250714,091700,43682020,8260,8260,8260,8260,2
20250714,091600,43665500,8200,8190,8200,8190,56
20250714,091500,43206740,8200,8200,8200,8200,0
20250714,091400,43206740,8200,8210,8210,8200,102
20250714,091300,42370330,8280,8220,8280,8210,795
20250714,091200,35835750,8290,8290,8290,8220,331
20250714,091100,33113110,8220,8230,8290,8220,28
20250714,091000,32882760,8230,8250,8290,8230,327
20250714,090900,30187400,8310,8310,8310,8310,1
20250714,090800,30179090,8310,8300,8310,8300,6
20250714,090700,30129240,8310,8300,8310,8300,23
20250714,090600,29938320,8290,8280,8290,8280,24
20250714,090500,29739400,8210,8210,8210,8210,0
20250714,090400,29739400,8210,8170,8210,8150,115
20250714,090300,28798660,8150,8300,8300,8150,2357
20250714,090200,9423540,8310,8310,8310,8310,0
20250714,090100,9423540,8310,8310,8310,8310,0
20250714,090000,9423540,8310,8310,8310,8310,1134