KissMeData/003570/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,182600,3621703000,53600,53600,53600,53600,1012
20250714,182500,3621703000,53600,53600,53600,53600,0
20250714,182400,3621703000,53600,53600,53600,53600,0
20250714,182300,3621703000,53600,53600,53600,53600,0
20250714,182200,3621703000,53600,53600,53600,53600,0
20250714,182100,3621703000,53600,53600,53600,53600,0
20250714,182000,3621703000,53600,53600,53600,53600,0
20250714,181900,3621703000,53600,53600,53600,53600,0
20250714,181800,3621703000,53600,53600,53600,53600,0
20250714,181700,3621703000,53600,53600,53600,53600,0
20250714,181600,3621703000,53600,53600,53600,53600,0
20250714,181500,3621703000,53600,53600,53600,53600,0
20250714,181400,3621703000,53600,53600,53600,53600,0
20250714,181300,3621703000,53600,53600,53600,53600,0
20250714,181200,3621703000,53600,53600,53600,53600,0
20250714,181100,3621703000,53600,53600,53600,53600,0
20250714,181000,3621703000,53600,53600,53600,53600,0
20250714,180900,3621703000,53600,53600,53600,53600,0
20250714,180800,3621703000,53600,53600,53600,53600,0
20250714,180700,3621703000,53600,53600,53600,53600,0
20250714,180600,3621703000,53600,53600,53600,53600,0
20250714,180500,3621703000,53600,53600,53600,53600,0
20250714,180400,3621703000,53600,53600,53600,53600,0
20250714,180300,3621703000,53600,53600,53600,53600,0
20250714,180200,3621703000,53600,53600,53600,53600,0
20250714,180100,3621703000,53600,53600,53600,53600,0
20250714,180000,3621703000,53600,53600,53600,53600,0
20250714,175900,3621703000,53600,53600,53600,53600,0
20250714,175800,3621703000,53600,53600,53600,53600,0
20250714,175700,3621703000,53600,53600,53600,53600,0
20250714,175600,3621703000,53600,53600,53600,53600,1012
20250714,175500,3621703000,53600,53600,53600,53600,0
20250714,175400,3621703000,53600,53600,53600,53600,0
20250714,175300,3621703000,53600,53600,53600,53600,0
20250714,175200,3621703000,53600,53600,53600,53600,0
20250714,175100,3621703000,53600,53600,53600,53600,0
20250714,175000,3621703000,53600,53600,53600,53600,0
20250714,174900,3621703000,53600,53600,53600,53600,0
20250714,174800,3621703000,53600,53600,53600,53600,0
20250714,174700,3621703000,53600,53600,53600,53600,0
20250714,174600,3621703000,53600,53600,53600,53600,0
20250714,174500,3621703000,53600,53600,53600,53600,0
20250714,174400,3621703000,53600,53600,53600,53600,0
20250714,174300,3621703000,53600,53600,53600,53600,0
20250714,174200,3621703000,53600,53600,53600,53600,0
20250714,174100,3621703000,53600,53600,53600,53600,0
20250714,174000,3621703000,53600,53600,53600,53600,0
20250714,173900,3621703000,53600,53600,53600,53600,0
20250714,173800,3621703000,53600,53600,53600,53600,0
20250714,173700,3621703000,53600,53600,53600,53600,0
20250714,173600,3621703000,53600,53600,53600,53600,0
20250714,173500,3621703000,53600,53600,53600,53600,0
20250714,173400,3621703000,53600,53600,53600,53600,0
20250714,173300,3621703000,53600,53600,53600,53600,0
20250714,173200,3621703000,53600,53600,53600,53600,0
20250714,173100,3621703000,53600,53600,53600,53600,0
20250714,173000,3621703000,53600,53600,53600,53600,0
20250714,172900,3621703000,53600,53600,53600,53600,0
20250714,172800,3621703000,53600,53600,53600,53600,0
20250714,172700,3621703000,53600,53600,53600,53600,0
20250714,172600,3621703000,53600,53600,53600,53600,1012
20250714,172500,3621703000,53600,53600,53600,53600,0
20250714,172400,3621703000,53600,53600,53600,53600,0
20250714,172300,3621703000,53600,53600,53600,53600,0
20250714,172200,3621703000,53600,53600,53600,53600,0
20250714,172100,3621703000,53600,53600,53600,53600,0
20250714,172000,3621703000,53600,53600,53600,53600,0
20250714,171900,3621703000,53600,53600,53600,53600,0
20250714,171800,3621703000,53600,53600,53600,53600,0
20250714,171700,3621703000,53600,53600,53600,53600,0
20250714,171600,3621703000,53600,53600,53600,53600,0
20250714,171500,3621703000,53600,53600,53600,53600,0
20250714,171400,3621703000,53600,53600,53600,53600,0
20250714,171300,3621703000,53600,53600,53600,53600,0
20250714,171200,3621703000,53600,53600,53600,53600,0
20250714,171100,3621703000,53600,53600,53600,53600,0
20250714,171000,3621703000,53600,53600,53600,53600,0
20250714,170900,3621703000,53600,53600,53600,53600,0
20250714,170800,3621703000,53600,53600,53600,53600,0
20250714,170700,3621703000,53600,53600,53600,53600,0
20250714,170600,3621703000,53600,53600,53600,53600,0
20250714,170500,3621703000,53600,53600,53600,53600,0
20250714,170400,3621703000,53600,53600,53600,53600,0
20250714,170300,3621703000,53600,53600,53600,53600,0
20250714,170200,3621703000,53600,53600,53600,53600,0
20250714,170100,3621703000,53600,53600,53600,53600,0
20250714,170000,3621703000,53600,53600,53600,53600,0
20250714,165900,3621703000,53600,53600,53600,53600,0
20250714,165800,3621703000,53600,53600,53600,53600,0
20250714,165700,3621703000,53600,53600,53600,53600,0
20250714,165600,3621703000,53600,53600,53600,53600,1012
20250714,165500,3621703000,53600,53600,53600,53600,0
20250714,165400,3621703000,53600,53600,53600,53600,0
20250714,165300,3621703000,53600,53600,53600,53600,0
20250714,165200,3621703000,53600,53600,53600,53600,0
20250714,165100,3621703000,53600,53600,53600,53600,0
20250714,165000,3621703000,53600,53600,53600,53600,0
20250714,164900,3621703000,53600,53600,53600,53600,0
20250714,164800,3621703000,53600,53600,53600,53600,0
20250714,164700,3621703000,53600,53600,53600,53600,0
20250714,164600,3621703000,53600,53600,53600,53600,0
20250714,164500,3621703000,53600,53600,53600,53600,0
20250714,164400,3621703000,53600,53600,53600,53600,0
20250714,164300,3621703000,53600,53600,53600,53600,0
20250714,164200,3621703000,53600,53600,53600,53600,0
20250714,164100,3621703000,53600,53600,53600,53600,0
20250714,164000,3621703000,53600,53600,53600,53600,0
20250714,163900,3621703000,53600,53600,53600,53600,0
20250714,163800,3621703000,53600,53600,53600,53600,0
20250714,163700,3621703000,53600,53600,53600,53600,0
20250714,163600,3621703000,53600,53600,53600,53600,0
20250714,163500,3621703000,53600,53600,53600,53600,0
20250714,163400,3621703000,53600,53600,53600,53600,0
20250714,163300,3621703000,53600,53600,53600,53600,0
20250714,163200,3621703000,53600,53600,53600,53600,0
20250714,163100,3621703000,53600,53600,53600,53600,0
20250714,163000,3621703000,53600,53600,53600,53600,0
20250714,162900,3621703000,53600,53600,53600,53600,0
20250714,162800,3621703000,53600,53600,53600,53600,0
20250714,162700,3621703000,53600,53600,53600,53600,0
20250714,162600,3621703000,53600,53600,53600,53600,1012
20250714,162500,3621703000,53600,53600,53600,53600,0
20250714,162400,3621703000,53600,53600,53600,53600,0
20250714,162300,3621703000,53600,53600,53600,53600,0
20250714,162200,3621703000,53600,53600,53600,53600,0
20250714,162100,3621703000,53600,53600,53600,53600,0
20250714,162000,3621703000,53600,53600,53600,53600,0
20250714,161900,3621703000,53600,53600,53600,53600,0
20250714,161800,3621703000,53600,53600,53600,53600,0
20250714,161700,3621703000,53600,53600,53600,53600,0
20250714,161600,3621703000,53600,53600,53600,53600,0
20250714,161500,3621703000,53600,53600,53600,53600,0
20250714,161400,3621703000,53600,53600,53600,53600,0
20250714,161300,3621703000,53600,53600,53600,53600,0
20250714,161200,3621703000,53600,53600,53600,53600,0
20250714,161100,3621703000,53600,53600,53600,53600,0
20250714,161000,3621703000,53600,53600,53600,53600,0
20250714,160900,3621703000,53600,53600,53600,53600,0
20250714,160800,3621703000,53600,53600,53600,53600,0
20250714,160700,3621703000,53600,53600,53600,53600,0
20250714,160600,3621703000,53600,53600,53600,53600,0
20250714,160500,3621703000,53600,53600,53600,53600,0
20250714,160400,3621703000,53600,53600,53600,53600,0
20250714,160300,3621703000,53600,53600,53600,53600,0
20250714,160200,3621703000,53600,53600,53600,53600,0
20250714,160100,3621703000,53600,53600,53600,53600,0
20250714,160000,3621703000,53600,53600,53600,53600,0
20250714,155900,3621703000,53600,53600,53600,53600,0
20250714,155800,3621703000,53600,53600,53600,53600,0
20250714,155700,3621703000,53600,53600,53600,53600,0
20250714,155600,3621703000,53600,53600,53600,53600,1012
20250714,155500,3621703000,53600,53600,53600,53600,0
20250714,155400,3621703000,53600,53600,53600,53600,0
20250714,155300,3621703000,53600,53600,53600,53600,0
20250714,155200,3621703000,53600,53600,53600,53600,0
20250714,155100,3621703000,53600,53600,53600,53600,0
20250714,155000,3621703000,53600,53600,53600,53600,0
20250714,154900,3621703000,53600,53600,53600,53600,0
20250714,154800,3621703000,53600,53600,53600,53600,0
20250714,154700,3621703000,53600,53600,53600,53600,0
20250714,154600,3621703000,53600,53600,53600,53600,0
20250714,154500,3621703000,53600,53600,53600,53600,0
20250714,154400,3621703000,53600,53600,53600,53600,0
20250714,154300,3621703000,53600,53600,53600,53600,0
20250714,154200,3621703000,53600,53600,53600,53600,0
20250714,154100,3621703000,53600,53600,53600,53600,0
20250714,154000,3621703000,53600,53600,53600,53600,0
20250714,153900,3621703000,53600,53600,53600,53600,0
20250714,153800,3621703000,53600,53600,53600,53600,0
20250714,153700,3621703000,53600,53600,53600,53600,0
20250714,153600,3621703000,53600,53600,53600,53600,0
20250714,153500,3621703000,53600,53600,53600,53600,0
20250714,153400,3621703000,53600,53600,53600,53600,0
20250714,153300,3621703000,53600,53600,53600,53600,0
20250714,153200,3621703000,53600,53600,53600,53600,0
20250714,153100,3621703000,53600,53600,53600,53600,0
20250714,153000,3621703000,53600,53600,53600,53600,1012
20250714,152900,3567459800,53700,53700,53700,53700,0
20250714,152800,3567459800,53700,53700,53700,53700,0
20250714,152700,3567459800,53700,53700,53700,53700,0
20250714,152600,3567459800,53700,53700,53700,53700,0
20250714,152500,3567459800,53700,53700,53700,53700,0
20250714,152400,3567459800,53700,53700,53700,53700,0
20250714,152300,3567459800,53700,53700,53700,53700,0
20250714,152200,3567459800,53700,53700,53700,53700,0
20250714,152100,3567459800,53700,53700,53700,53700,0
20250714,152000,3567459800,53700,53700,53700,53700,0
20250714,151900,3567459800,53700,53600,53800,53600,250
20250714,151800,3554050600,53700,53600,53800,53600,172
20250714,151700,3544814300,53700,53700,53700,53600,119
20250714,151600,3538430500,53700,53600,53700,53600,37
20250714,151500,3536443800,53600,53600,53600,53600,69
20250714,151400,3532745400,53500,53700,53700,53500,210
20250714,151300,3521470400,53600,53500,53600,53500,510
20250714,151200,3494140200,53500,53500,53500,53500,36
20250714,151100,3492214200,53500,53500,53500,53500,75
20250714,151000,3488201700,53500,53500,53600,53500,40
20250714,150900,3486061600,53500,53500,53500,53500,51
20250714,150800,3483333100,53600,53500,53600,53500,84
20250714,150700,3478834400,53500,53500,53500,53500,522
20250714,150600,3450907400,53500,53600,53600,53500,31
20250714,150500,3449248800,53500,53600,53600,53500,92
20250714,150400,3444323600,53600,53600,53600,53600,129
20250714,150300,3437409200,53600,53600,53600,53600,23
20250714,150200,3436176400,53600,53600,53700,53600,28
20250714,150100,3434675300,53700,53700,53800,53700,233
20250714,150000,3422163100,53700,53800,53800,53700,233
20250714,145900,3409638900,53800,53800,53800,53700,15
20250714,145800,3408832000,53700,53800,53800,53700,44
20250714,145700,3406466300,53700,53800,53800,53700,40
20250714,145600,3404315200,53800,53800,53800,53800,64
20250714,145500,3400872000,53700,53800,53800,53700,242
20250714,145400,3387871500,53700,53800,53900,53700,91
20250714,145300,3382972800,53800,53800,53800,53700,254
20250714,145200,3369308100,53900,53800,53900,53800,32
20250714,145100,3367583600,53800,53900,53900,53800,46
20250714,145000,3365105800,53800,53900,53900,53800,81
20250714,144900,3360745000,53900,53800,53900,53800,167
20250714,144800,3351753700,53900,53900,54000,53800,69
20250714,144700,3348036200,53900,54100,54200,53900,309
20250714,144600,3331336800,53900,54000,54000,53900,1130
20250714,144500,3270418300,54000,54100,54100,54000,221
20250714,144400,3258474300,54200,54100,54200,54100,65
20250714,144300,3254957700,54100,54000,54100,54000,82
20250714,144200,3250524300,53900,54100,54100,53900,145
20250714,144100,3242693200,54100,54100,54100,54100,78
20250714,144000,3238473400,54100,54100,54200,54000,303
20250714,143900,3222090200,54100,54000,54100,54000,83
20250714,143800,3217600000,54100,54100,54100,54100,314
20250714,143700,3200612600,54100,53900,54100,53900,297
20250714,143600,3184564900,53900,53900,53900,53800,233
20250714,143500,3172007200,53900,53800,53900,53800,752
20250714,143400,3131512400,53800,53900,53900,53800,372
20250714,143300,3111465800,53900,54100,54100,53800,446
20250714,143200,3087414300,54000,54000,54000,54000,15
20250714,143100,3086604300,54000,54000,54100,54000,61
20250714,143000,3083307100,54000,54100,54100,54000,50
20250714,142900,3080605100,54000,54200,54200,54000,658
20250714,142800,3045039200,54200,54200,54200,54100,67
20250714,142700,3041410400,54100,54300,54300,54100,79
20250714,142600,3037133400,54200,54200,54300,54100,170
20250714,142500,3027917700,54100,54100,54100,54000,276
20250714,142400,3012988400,54100,54100,54100,54100,21
20250714,142300,3011852300,54000,54100,54200,54000,116
20250714,142200,3005569600,54000,54100,54200,54000,653
20250714,142100,2970243900,54200,54200,54200,54200,41
20250714,142000,2968021700,54300,54200,54300,54200,127
20250714,141900,2961127500,54300,54200,54300,54200,103
20250714,141800,2955537300,54200,54100,54200,54100,27
20250714,141700,2954076100,54100,54300,54300,54100,345
20250714,141600,2935400200,54200,54200,54200,54100,560
20250714,141500,2905096200,54100,54400,54400,54100,52
20250714,141400,2902277200,54300,54200,54400,54200,54
20250714,141300,2899342600,54100,54400,54500,54100,465
20250714,141200,2874118000,54400,54200,54400,54200,113
20250714,141100,2867980400,54200,54200,54200,54200,33
20250714,141000,2866191800,54200,54400,54400,54200,166
20250714,140900,2857162800,54300,54200,54300,54200,43
20250714,140800,2854830100,54100,54100,54100,54100,22
20250714,140700,2853639900,54300,54400,54400,54100,3275
20250714,140600,2675806700,54300,54200,54400,54200,126
20250714,140500,2668956500,54200,54200,54300,54200,269
20250714,140400,2654364900,54300,54100,54300,54100,98
20250714,140300,2649052500,54200,54300,54300,54100,96
20250714,140200,2643847800,54200,54200,54200,54200,59
20250714,140100,2640650000,54200,54300,54300,54100,133
20250714,140000,2633451300,54400,54400,54400,54300,106
20250714,135900,2627687400,54300,54200,54400,54200,90
20250714,135800,2622794700,54200,54300,54300,54200,17
20250714,135700,2621873200,54300,54400,54500,54300,77
20250714,135600,2617682200,54300,54200,54400,54200,145
20250714,135500,2609799500,54200,54400,54500,54200,185
20250714,135400,2599752600,54400,54400,54400,54400,22
20250714,135300,2598555800,54400,54500,54500,54400,39
20250714,135200,2596434000,54500,54500,54500,54400,158
20250714,135100,2587825700,54400,54400,54400,54400,18
20250714,135000,2586846500,54500,54500,54500,54500,37
20250714,134900,2584830000,54500,54400,54500,54400,164
20250714,134800,2575898000,54300,54300,54300,54300,20
20250714,134700,2574812000,54300,54300,54400,54300,61
20250714,134600,2571496700,54400,54400,54400,54400,173
20250714,134500,2562085500,54300,54400,54400,54300,116
20250714,134400,2555775200,54400,54400,54400,54300,138
20250714,134300,2548268200,54400,54400,54400,54400,132
20250714,134200,2541087400,54400,54500,54500,54400,80
20250714,134100,2536727500,54500,54500,54500,54500,177
20250714,134000,2527081000,54500,54500,54600,54500,51
20250714,133900,2524298600,54500,54400,54500,54400,176
20250714,133800,2514706800,54500,54500,54500,54500,0
20250714,133700,2514706800,54500,54400,54500,54400,49
20250714,133600,2512038200,54500,54500,54500,54500,90
20250714,133500,2507133200,54400,54400,54400,54400,22
20250714,133400,2505936400,54300,54500,54500,54300,80
20250714,133300,2501582400,54500,54500,54500,54500,60
20250714,133200,2498312400,54500,54500,54500,54500,104
20250714,133100,2492644400,54500,54500,54500,54500,50
20250714,133000,2489919400,54600,54600,54600,54500,89
20250714,132900,2485065000,54500,54400,54500,54400,333
20250714,132800,2466932500,54300,54100,54300,54100,488
20250714,132700,2440476300,54100,54000,54200,54000,38
20250714,132600,2438421800,54100,54100,54200,54100,299
20250714,132500,2422220300,54100,54200,54200,54100,44
20250714,132400,2419837000,54200,54100,54200,54100,22
20250714,132300,2418646600,54000,54200,54200,54000,61
20250714,132200,2415348200,54100,54000,54200,54000,104
20250714,132100,2409723300,54000,54100,54200,54000,201
20250714,132000,2398850700,54200,54300,54300,54200,71
20250714,131900,2395001600,54200,54200,54300,54200,81
20250714,131800,2390608300,54100,54200,54200,54100,64
20250714,131700,2387141400,54100,54100,54100,54100,115
20250714,131600,2380919900,54100,54200,54200,54100,108
20250714,131500,2375068500,54100,54200,54200,54100,55
20250714,131400,2372090000,54100,54100,54100,54100,323
20250714,131300,2354615700,54100,54200,54200,54100,45
20250714,131200,2352178200,54100,54200,54200,54100,129
20250714,131100,2345188500,54200,54200,54200,54200,42
20250714,131000,2342912100,54200,54200,54400,54200,61
20250714,130900,2339600700,54300,54300,54300,54300,129
20250714,130800,2332596000,54300,54300,54300,54300,42
20250714,130700,2330315400,54300,54400,54400,54300,31
20250714,130600,2328632000,54300,54400,54400,54300,79
20250714,130500,2324338600,54400,54200,54400,54200,96
20250714,130400,2319117400,54300,54400,54400,54300,105
20250714,130300,2313414700,54400,54400,54400,54300,45
20250714,130200,2310966900,54400,54200,54400,54100,200
20250714,130100,2300111250,54100,54100,54100,54100,545
20250714,130000,2270626750,54050,54050,54100,54050,80
20250714,125900,2266302250,54000,54100,54100,54000,138
20250714,125800,2258838550,54100,54100,54100,54100,360
20250714,125700,2239362550,54100,54100,54100,54100,22
20250714,125600,2238172350,54200,54200,54200,54100,293
20250714,125500,2222293050,54300,54300,54300,54300,380
20250714,125400,2201659050,54300,54300,54300,54300,10
20250714,125300,2201116050,54400,54400,54400,54400,30
20250714,125200,2199484050,54400,54300,54400,54300,210
20250714,125100,2188073050,54400,54400,54400,54400,29
20250714,125000,2186495450,54300,54400,54400,54300,133
20250714,124900,2179272550,54300,54300,54400,54300,122
20250714,124800,2172641950,54300,54300,54400,54300,106
20250714,124700,2166883150,54400,54400,54400,54400,0
20250714,124600,2166883150,54400,54300,54400,54300,87
20250714,124500,2162156150,54300,54100,54300,54100,254
20250714,124400,2148364950,54200,54200,54200,54100,91
20250714,124300,2143432850,54300,54100,54300,54100,164
20250714,124200,2134543250,54100,54200,54200,54100,274
20250714,124100,2119710150,54200,54250,54300,54200,79
20250714,124000,2115425300,54300,54400,54400,54300,29
20250714,123900,2113849400,54300,54400,54500,54300,590
20250714,123800,2081776500,54400,54500,54500,54400,48
20250714,123700,2079162400,54400,54500,54500,54400,21
20250714,123600,2078018000,54500,54500,54500,54500,30
20250714,123500,2076383000,54500,54400,54500,54400,131
20250714,123400,2069246900,54500,54500,54500,54500,34
20250714,123300,2067393900,54400,54400,54400,54400,220
20250714,123200,2055425900,54400,54500,54500,54400,226
20250714,123100,2043112900,54500,54600,54600,54500,31
20250714,123000,2041420400,54500,54600,54600,54500,223
20250714,122900,2029262000,54600,54600,54600,54500,106
20250714,122800,2023475500,54500,54400,54500,54400,8
20250714,122700,2023040000,54500,54450,54500,54450,305
20250714,122600,2006418500,54450,54400,54500,54400,57
20250714,122500,2003314700,54500,54400,54500,54400,170
20250714,122400,1994054800,54400,54400,54500,54400,93
20250714,122300,1988995500,54400,54400,54400,54400,710
20250714,122200,1950371500,54500,54400,54500,54400,42
20250714,122100,1948083200,54400,54400,54400,54400,91
20250714,122000,1943132800,54300,54500,54500,54300,85
20250714,121900,1938508300,54400,54400,54400,54400,0
20250714,121800,1938508300,54400,54300,54400,54300,119
20250714,121700,1932035100,54400,54400,54500,54400,312
20250714,121600,1915043900,54400,54500,54500,54400,130
20250714,121500,1907971800,54400,54300,54400,54300,151
20250714,121400,1899759600,54300,54300,54300,54300,134
20250714,121300,1892483400,54200,54200,54200,54200,0
20250714,121200,1892483400,54200,54300,54300,54200,127
20250714,121100,1885587400,54300,54300,54400,54300,715
20250714,121000,1846759900,54400,54400,54400,54300,18
20250714,120900,1845780800,54400,54300,54400,54300,117
20250714,120800,1839424700,54300,54200,54300,54200,60
20250714,120700,1836168600,54300,54300,54300,54200,69
20250714,120600,1832423700,54300,54300,54300,54300,23
20250714,120500,1831174800,54300,54200,54300,54200,106
20250714,120400,1825419400,54300,54300,54300,54300,156
20250714,120300,1816948600,54300,54200,54300,54200,8
20250714,120200,1816514500,54300,54400,54400,54300,171
20250714,120100,1807222400,54400,54300,54500,54300,119
20250714,120000,1800753800,54300,54400,54400,54300,69
20250714,115900,1797003100,54300,54400,54400,54300,58
20250714,115800,1793848000,54400,54400,54400,54400,116
20250714,115700,1787537600,54300,54400,54400,54300,92
20250714,115600,1782538100,54300,54300,54300,54300,2
20250714,115500,1782429500,54400,54400,54400,54300,108
20250714,115400,1776554400,54500,54400,54500,54400,31
20250714,115300,1774865000,54400,54400,54400,54400,47
20250714,115200,1772308200,54400,54500,54500,54400,92
20250714,115100,1767295900,54400,54400,54400,54400,29
20250714,115000,1765718300,54400,54400,54500,54400,195
20250714,114900,1755106200,54400,54400,54400,54400,11
20250714,114800,1754507800,54400,54400,54400,54300,281
20250714,114700,1739221600,54400,54400,54400,54400,335
20250714,114600,1720997600,54300,54300,54300,54300,2
20250714,114500,1720889000,54400,54200,54400,54200,1944
20250714,114400,1615436100,54100,54200,54200,54100,35
20250714,114300,1613539300,54200,54200,54200,54200,31
20250714,114200,1611859100,54100,54200,54200,54100,68
20250714,114100,1608173600,54100,54200,54300,54100,111
20250714,114000,1602157900,54200,54300,54300,54200,46
20250714,113900,1599660200,54200,54200,54200,54200,71
20250714,113800,1595812000,54200,54200,54300,54200,143
20250714,113700,1588050800,54300,54200,54300,54200,51
20250714,113600,1585283600,54300,54300,54300,54300,0
20250714,113500,1585283600,54300,54200,54300,54200,101
20250714,113400,1579806500,54200,54200,54300,54100,151
20250714,113300,1571620700,54200,54200,54300,54200,72
20250714,113200,1567715300,54200,54200,54200,54200,15
20250714,113100,1566902300,54200,54200,54200,54100,163
20250714,113000,1558067800,54100,54200,54200,54100,94
20250714,112900,1552976950,54150,54100,54150,54100,24
20250714,112800,1551678500,54200,54100,54200,54100,510
20250714,112700,1524036700,54200,54100,54200,54100,46
20250714,112600,1521545200,54200,54200,54200,54100,64
20250714,112500,1518079600,54100,54200,54200,54100,112
20250714,112400,1512011400,54200,54100,54200,54100,41
20250714,112300,1509790300,54100,54100,54100,54100,119
20250714,112200,1503352400,54100,54100,54100,54100,2
20250714,112100,1503244200,54200,54100,54200,54100,136
20250714,112000,1495877400,54100,54200,54200,54100,63
20250714,111900,1492465000,54100,54100,54100,54100,20
20250714,111800,1491383000,54200,54100,54200,54000,133
20250714,111700,1484186800,54100,54000,54100,54000,183
20250714,111600,1474288800,54000,54100,54200,54000,84
20250714,111500,1469744200,54100,54100,54100,54100,93
20250714,111400,1464712900,54000,54000,54100,54000,49
20250714,111300,1462064000,54000,54000,54000,54000,28
20250714,111200,1460552000,53900,54000,54000,53900,196
20250714,111100,1449973500,54100,54000,54100,54000,195
20250714,111000,1439431900,54000,54100,54100,54000,53
20250714,110900,1436566100,54000,54100,54100,54000,31
20250714,110800,1434889100,54000,54100,54100,54000,81
20250714,110700,1430509700,54000,54000,54000,54000,29
20250714,110600,1428943700,53900,54000,54000,53900,271
20250714,110500,1414312700,53900,53900,54000,53900,360
20250714,110400,1394877700,54000,54000,54000,53900,52
20250714,110300,1392071400,54000,54000,54100,54000,56
20250714,110200,1389044400,54000,54100,54100,54000,56
20250714,110100,1386015500,54100,54150,54200,54100,158
20250714,110000,1377462650,54200,54100,54200,54100,60
20250714,105900,1374212850,54100,54000,54100,54000,100
20250714,105800,1368804750,54050,54100,54100,53900,110
20250714,105700,1362862700,54000,53900,54000,53900,47
20250714,105600,1360327000,54000,54100,54100,54000,197
20250714,105500,1349671200,54200,54300,54300,54200,168
20250714,105400,1340560700,54300,54200,54300,54200,32
20250714,105300,1338823300,54300,54300,54300,54300,29
20250714,105200,1337248600,54300,54300,54300,54200,48
20250714,105100,1334642300,54300,54300,54300,54300,75
20250714,105000,1330569800,54300,54300,54300,54200,60
20250714,104900,1327311900,54200,54300,54300,54200,182
20250714,104800,1317429400,54400,54400,54400,54300,92
20250714,104700,1312424800,54400,54300,54400,54300,54
20250714,104600,1309489600,54300,54400,54400,54300,33
20250714,104500,1307694500,54300,54300,54300,54300,23
20250714,104400,1306445600,54400,54300,54400,54300,401
20250714,104300,1284659800,54300,54300,54300,54300,231
20250714,104200,1272116500,54300,54400,54400,54300,60
20250714,104100,1268855500,54400,54300,54400,54300,73
20250714,104000,1264886200,54300,54200,54300,54200,388
20250714,103900,1243843700,54200,54200,54200,54100,40
20250714,103800,1241675800,54100,54100,54100,54100,211
20250714,103700,1230260700,54100,54100,54100,54100,30
20250714,103600,1228637700,54100,54100,54100,54100,29
20250714,103500,1227068800,54000,54000,54100,54000,32
20250714,103400,1225337800,54000,54100,54100,54000,248
20250714,103300,1211928000,54200,54100,54200,54100,34
20250714,103200,1210085500,54200,54200,54200,54200,29
20250714,103100,1208513700,54100,54100,54100,54100,76
20250714,103000,1204402100,54100,54000,54100,54000,58
20250714,102900,1201267100,54000,54100,54100,54000,208
20250714,102800,1190021400,54000,54100,54100,54000,164
20250714,102700,1181149100,54100,54100,54100,54100,29
20250714,102600,1179580200,53900,53900,53900,53900,5
20250714,102500,1179310700,53900,53700,54000,53700,1775
20250714,102400,1083880500,53700,53600,53700,53600,172
20250714,102300,1074652800,53600,53600,53700,53600,91
20250714,102200,1069772300,53600,53700,53700,53600,91
20250714,102100,1064891700,53600,53500,53600,53500,259
20250714,102000,1051024200,53400,53500,53500,53400,90
20250714,101900,1046214900,53500,53500,53600,53500,257
20250714,101800,1032462500,53500,53600,53600,53500,353
20250714,101700,1013546700,53500,53500,53500,53500,53
20250714,101600,1010711200,53500,53800,53800,53500,39
20250714,101500,1008624400,53600,53500,53600,53500,88
20250714,101400,1003911500,53500,53600,53600,53500,35
20250714,101300,1002038400,53500,53500,53500,53400,63
20250714,101200,998669800,53500,53700,53700,53500,639
20250714,101100,964401300,53700,53800,53800,53700,184
20250714,101000,954504300,53700,53800,53800,53700,225
20250714,100900,942407300,53800,53800,53800,53800,104
20250714,100800,936812100,53800,53800,53800,53800,50
20250714,100700,934122100,53800,53800,53800,53800,35
20250714,100600,932239100,53900,53800,53900,53800,24
20250714,100500,930946900,53900,53900,53900,53800,87
20250714,100400,926263800,53900,53900,53900,53900,83
20250714,100300,921790100,53900,53800,53900,53800,72
20250714,100200,917911600,53800,53900,53900,53800,49
20250714,100100,915274500,53800,53800,54000,53800,107
20250714,100000,909517700,53800,53700,54000,53700,82
20250714,095900,905103800,53700,53800,53800,53700,99
20250714,095800,899784300,53900,54000,54000,53900,284
20250714,095700,884459800,54100,54100,54100,54100,62
20250714,095600,881105600,54100,54100,54200,54000,440
20250714,095500,857303100,54100,53800,54100,53800,230
20250714,095400,844898400,53800,53900,54000,53800,182
20250714,095300,835103300,53900,53900,54100,53900,319
20250714,095200,817904500,53900,53900,53900,53900,28
20250714,095100,816395300,53900,54000,54100,53900,64
20250714,095000,812942700,54100,54000,54100,54000,124
20250714,094900,806246600,54100,54200,54200,54100,59
20250714,094800,803053100,54200,54200,54200,54200,239
20250714,094700,790099300,54300,54300,54300,54300,275
20250714,094600,775166800,54200,54300,54300,54200,26
20250714,094500,773756100,54300,54100,54300,54100,64
20250714,094400,770287100,54100,54300,54300,54000,789
20250714,094300,727609200,54500,54400,54500,54300,23
20250714,094200,726358200,54500,54400,54500,54300,94
20250714,094100,721244800,54400,54400,54400,54400,36
20250714,094000,719286400,54400,54400,54500,54400,209
20250714,093900,707910600,54400,54300,54400,54300,30
20250714,093800,706278900,54400,54500,54600,54400,184
20250714,093700,696256750,54600,54500,54600,54500,104
20250714,093600,690583750,54500,54400,54500,54400,185
20250714,093500,680501550,54500,54400,54500,54400,73
20250714,093400,676530050,54400,54600,54600,54400,159
20250714,093300,667851050,54600,54400,54600,54400,404
20250714,093200,645824050,54400,54500,54500,54400,69
20250714,093100,642068950,54500,54600,54600,54400,40
20250714,093000,639885850,54600,54100,54600,54100,397
20250714,092900,618290150,54300,54200,54300,54200,205
20250714,092800,607179050,54200,54300,54300,54200,167
20250714,092700,598116350,54400,54500,54700,54300,153
20250714,092600,589776050,54500,54700,54700,54400,461
20250714,092500,564657850,54700,54700,54700,54500,622
20250714,092400,530694350,54800,54600,54800,54600,71
20250714,092300,526808550,54700,54600,54700,54600,461
20250714,092200,501604550,54600,54600,54600,54600,98
20250714,092100,496253750,54600,54600,54600,54500,713
20250714,092000,457335700,54600,54550,54600,54550,190
20250714,091900,446961850,54600,54400,54600,54300,347
20250714,091800,428061150,54500,54300,54500,54200,1253
20250714,091700,359987150,54400,54100,54400,53900,429
20250714,091600,336715650,54100,53900,54100,53700,781
20250714,091500,294602850,53900,53600,53900,53600,76
20250714,091400,290515650,53600,53500,53800,53500,347
20250714,091300,271903450,53600,53600,53600,53600,221
20250714,091200,260057850,53600,53800,53800,53600,412
20250714,091100,237915550,53800,53600,53900,53500,237
20250714,091000,225191250,53600,53900,53900,53600,465
20250714,090900,200203850,53800,53800,53900,53800,42
20250714,090800,197944150,53900,53900,53900,53900,226
20250714,090700,185762750,53800,54000,54000,53800,66
20250714,090600,182207950,54100,53850,54100,53850,352
20250714,090500,163192800,53600,53900,53900,53600,230
20250714,090400,150809900,53600,53800,54000,53600,198
20250714,090300,140166700,53700,53400,54000,53300,941
20250714,090200,89724400,53400,54000,54000,53000,626
20250714,090100,56267700,53900,53900,54100,53900,695
20250714,090000,18725200,53800,54000,54000,53800,347