KissMeData/008700/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,183800,508722705,1515,1515,1515,1515,16997
20250714,183700,508722705,1515,1515,1515,1515,0
20250714,183600,508722705,1515,1515,1515,1515,0
20250714,183500,508722705,1515,1515,1515,1515,0
20250714,183400,508722705,1515,1515,1515,1515,0
20250714,183300,508722705,1515,1515,1515,1515,0
20250714,183200,508722705,1515,1515,1515,1515,0
20250714,183100,508722705,1515,1515,1515,1515,0
20250714,183000,508722705,1515,1515,1515,1515,0
20250714,182900,508722705,1515,1515,1515,1515,0
20250714,182800,508722705,1515,1515,1515,1515,0
20250714,182700,508722705,1515,1515,1515,1515,0
20250714,182600,508722705,1515,1515,1515,1515,0
20250714,182500,508722705,1515,1515,1515,1515,0
20250714,182400,508722705,1515,1515,1515,1515,0
20250714,182300,508722705,1515,1515,1515,1515,0
20250714,182200,508722705,1515,1515,1515,1515,0
20250714,182100,508722705,1515,1515,1515,1515,0
20250714,182000,508722705,1515,1515,1515,1515,0
20250714,181900,508722705,1515,1515,1515,1515,0
20250714,181800,508722705,1515,1515,1515,1515,0
20250714,181700,508722705,1515,1515,1515,1515,0
20250714,181600,508722705,1515,1515,1515,1515,0
20250714,181500,508722705,1515,1515,1515,1515,0
20250714,181400,508722705,1515,1515,1515,1515,0
20250714,181300,508722705,1515,1515,1515,1515,0
20250714,181200,508722705,1515,1515,1515,1515,0
20250714,181100,508722705,1515,1515,1515,1515,0
20250714,181000,508722705,1515,1515,1515,1515,0
20250714,180900,508722705,1515,1515,1515,1515,0
20250714,180800,508722705,1515,1515,1515,1515,16997
20250714,180700,508722705,1515,1515,1515,1515,0
20250714,180600,508722705,1515,1515,1515,1515,0
20250714,180500,508722705,1515,1515,1515,1515,0
20250714,180400,508722705,1515,1515,1515,1515,0
20250714,180300,508722705,1515,1515,1515,1515,0
20250714,180200,508722705,1515,1515,1515,1515,0
20250714,180100,508722705,1515,1515,1515,1515,0
20250714,180000,508722705,1515,1515,1515,1515,0
20250714,175900,508722705,1515,1515,1515,1515,0
20250714,175800,508722705,1515,1515,1515,1515,0
20250714,175700,508722705,1515,1515,1515,1515,0
20250714,175600,508722705,1515,1515,1515,1515,0
20250714,175500,508722705,1515,1515,1515,1515,0
20250714,175400,508722705,1515,1515,1515,1515,0
20250714,175300,508722705,1515,1515,1515,1515,0
20250714,175200,508722705,1515,1515,1515,1515,0
20250714,175100,508722705,1515,1515,1515,1515,0
20250714,175000,508722705,1515,1515,1515,1515,0
20250714,174900,508722705,1515,1515,1515,1515,0
20250714,174800,508722705,1515,1515,1515,1515,0
20250714,174700,508722705,1515,1515,1515,1515,0
20250714,174600,508722705,1515,1515,1515,1515,0
20250714,174500,508722705,1515,1515,1515,1515,0
20250714,174400,508722705,1515,1515,1515,1515,0
20250714,174300,508722705,1515,1515,1515,1515,0
20250714,174200,508722705,1515,1515,1515,1515,0
20250714,174100,508722705,1515,1515,1515,1515,0
20250714,174000,508722705,1515,1515,1515,1515,0
20250714,173900,508722705,1515,1515,1515,1515,0
20250714,173800,508722705,1515,1515,1515,1515,16997
20250714,173700,508722705,1515,1515,1515,1515,0
20250714,173600,508722705,1515,1515,1515,1515,0
20250714,173500,508722705,1515,1515,1515,1515,0
20250714,173400,508722705,1515,1515,1515,1515,0
20250714,173300,508722705,1515,1515,1515,1515,0
20250714,173200,508722705,1515,1515,1515,1515,0
20250714,173100,508722705,1515,1515,1515,1515,0
20250714,173000,508722705,1515,1515,1515,1515,0
20250714,172900,508722705,1515,1515,1515,1515,0
20250714,172800,508722705,1515,1515,1515,1515,0
20250714,172700,508722705,1515,1515,1515,1515,0
20250714,172600,508722705,1515,1515,1515,1515,0
20250714,172500,508722705,1515,1515,1515,1515,0
20250714,172400,508722705,1515,1515,1515,1515,0
20250714,172300,508722705,1515,1515,1515,1515,0
20250714,172200,508722705,1515,1515,1515,1515,0
20250714,172100,508722705,1515,1515,1515,1515,0
20250714,172000,508722705,1515,1515,1515,1515,0
20250714,171900,508722705,1515,1515,1515,1515,0
20250714,171800,508722705,1515,1515,1515,1515,0
20250714,171700,508722705,1515,1515,1515,1515,0
20250714,171600,508722705,1515,1515,1515,1515,0
20250714,171500,508722705,1515,1515,1515,1515,0
20250714,171400,508722705,1515,1515,1515,1515,0
20250714,171300,508722705,1515,1515,1515,1515,0
20250714,171200,508722705,1515,1515,1515,1515,0
20250714,171100,508722705,1515,1515,1515,1515,0
20250714,171000,508722705,1515,1515,1515,1515,0
20250714,170900,508722705,1515,1515,1515,1515,0
20250714,170800,508722705,1515,1515,1515,1515,16997
20250714,170700,508722705,1515,1515,1515,1515,0
20250714,170600,508722705,1515,1515,1515,1515,0
20250714,170500,508722705,1515,1515,1515,1515,0
20250714,170400,508722705,1515,1515,1515,1515,0
20250714,170300,508722705,1515,1515,1515,1515,0
20250714,170200,508722705,1515,1515,1515,1515,0
20250714,170100,508722705,1515,1515,1515,1515,0
20250714,170000,508722705,1515,1515,1515,1515,0
20250714,165900,508722705,1515,1515,1515,1515,0
20250714,165800,508722705,1515,1515,1515,1515,0
20250714,165700,508722705,1515,1515,1515,1515,0
20250714,165600,508722705,1515,1515,1515,1515,0
20250714,165500,508722705,1515,1515,1515,1515,0
20250714,165400,508722705,1515,1515,1515,1515,0
20250714,165300,508722705,1515,1515,1515,1515,0
20250714,165200,508722705,1515,1515,1515,1515,0
20250714,165100,508722705,1515,1515,1515,1515,0
20250714,165000,508722705,1515,1515,1515,1515,0
20250714,164900,508722705,1515,1515,1515,1515,0
20250714,164800,508722705,1515,1515,1515,1515,0
20250714,164700,508722705,1515,1515,1515,1515,0
20250714,164600,508722705,1515,1515,1515,1515,0
20250714,164500,508722705,1515,1515,1515,1515,0
20250714,164400,508722705,1515,1515,1515,1515,0
20250714,164300,508722705,1515,1515,1515,1515,0
20250714,164200,508722705,1515,1515,1515,1515,0
20250714,164100,508722705,1515,1515,1515,1515,0
20250714,164000,508722705,1515,1515,1515,1515,0
20250714,163900,508722705,1515,1515,1515,1515,0
20250714,163800,508722705,1515,1515,1515,1515,16997
20250714,163700,508722705,1515,1515,1515,1515,0
20250714,163600,508722705,1515,1515,1515,1515,0
20250714,163500,508722705,1515,1515,1515,1515,0
20250714,163400,508722705,1515,1515,1515,1515,0
20250714,163300,508722705,1515,1515,1515,1515,0
20250714,163200,508722705,1515,1515,1515,1515,0
20250714,163100,508722705,1515,1515,1515,1515,0
20250714,163000,508722705,1515,1515,1515,1515,0
20250714,162900,508722705,1515,1515,1515,1515,0
20250714,162800,508722705,1515,1515,1515,1515,0
20250714,162700,508722705,1515,1515,1515,1515,0
20250714,162600,508722705,1515,1515,1515,1515,0
20250714,162500,508722705,1515,1515,1515,1515,0
20250714,162400,508722705,1515,1515,1515,1515,0
20250714,162300,508722705,1515,1515,1515,1515,0
20250714,162200,508722705,1515,1515,1515,1515,0
20250714,162100,508722705,1515,1515,1515,1515,0
20250714,162000,508722705,1515,1515,1515,1515,0
20250714,161900,508722705,1515,1515,1515,1515,0
20250714,161800,508722705,1515,1515,1515,1515,0
20250714,161700,508722705,1515,1515,1515,1515,0
20250714,161600,508722705,1515,1515,1515,1515,0
20250714,161500,508722705,1515,1515,1515,1515,0
20250714,161400,508722705,1515,1515,1515,1515,0
20250714,161300,508722705,1515,1515,1515,1515,0
20250714,161200,508722705,1515,1515,1515,1515,0
20250714,161100,508722705,1515,1515,1515,1515,0
20250714,161000,508722705,1515,1515,1515,1515,0
20250714,160900,508722705,1515,1515,1515,1515,0
20250714,160800,508722705,1515,1515,1515,1515,16997
20250714,160700,508722705,1515,1515,1515,1515,0
20250714,160600,508722705,1515,1515,1515,1515,0
20250714,160500,508722705,1515,1515,1515,1515,0
20250714,160400,508722705,1515,1515,1515,1515,0
20250714,160300,508722705,1515,1515,1515,1515,0
20250714,160200,508722705,1515,1515,1515,1515,0
20250714,160100,508722705,1515,1515,1515,1515,0
20250714,160000,508722705,1515,1515,1515,1515,0
20250714,155900,508722705,1515,1515,1515,1515,0
20250714,155800,508722705,1515,1515,1515,1515,0
20250714,155700,508722705,1515,1515,1515,1515,0
20250714,155600,508722705,1515,1515,1515,1515,0
20250714,155500,508722705,1515,1515,1515,1515,0
20250714,155400,508722705,1515,1515,1515,1515,0
20250714,155300,508722705,1515,1515,1515,1515,0
20250714,155200,508722705,1515,1515,1515,1515,0
20250714,155100,508722705,1515,1515,1515,1515,0
20250714,155000,508722705,1515,1515,1515,1515,0
20250714,154900,508722705,1515,1515,1515,1515,0
20250714,154800,508722705,1515,1515,1515,1515,0
20250714,154700,508722705,1515,1515,1515,1515,0
20250714,154600,508722705,1515,1515,1515,1515,0
20250714,154500,508722705,1515,1515,1515,1515,0
20250714,154400,508722705,1515,1515,1515,1515,0
20250714,154300,508722705,1515,1515,1515,1515,0
20250714,154200,508722705,1515,1515,1515,1515,0
20250714,154100,508722705,1515,1515,1515,1515,0
20250714,154000,508722705,1515,1515,1515,1515,0
20250714,153900,508722705,1515,1515,1515,1515,0
20250714,153800,508722705,1515,1515,1515,1515,16997
20250714,153700,508722705,1515,1515,1515,1515,0
20250714,153600,508722705,1515,1515,1515,1515,0
20250714,153500,508722705,1515,1515,1515,1515,0
20250714,153400,508722705,1515,1515,1515,1515,0
20250714,153300,508722705,1515,1515,1515,1515,0
20250714,153200,508722705,1515,1515,1515,1515,0
20250714,153100,508722705,1515,1515,1515,1515,0
20250714,153000,508722705,1515,1515,1515,1515,16997
20250714,152900,482972250,1518,1518,1518,1518,0
20250714,152800,482972250,1518,1518,1518,1518,0
20250714,152700,482972250,1518,1518,1518,1518,0
20250714,152600,482972250,1518,1518,1518,1518,0
20250714,152500,482972250,1518,1518,1518,1518,0
20250714,152400,482972250,1518,1518,1518,1518,0
20250714,152300,482972250,1518,1518,1518,1518,0
20250714,152200,482972250,1518,1518,1518,1518,0
20250714,152100,482972250,1518,1518,1518,1518,0
20250714,152000,482972250,1518,1518,1518,1518,0
20250714,151900,482972250,1518,1519,1521,1518,59
20250714,151800,482882654,1520,1518,1520,1518,139
20250714,151700,482671550,1518,1518,1518,1518,375
20250714,151600,482102300,1518,1518,1519,1518,33
20250714,151500,482052200,1518,1518,1519,1518,415
20250714,151400,481422223,1518,1520,1522,1518,16
20250714,151300,481397896,1519,1518,1519,1518,9
20250714,151200,481384231,1518,1518,1518,1518,120
20250714,151100,481202071,1518,1517,1518,1517,62
20250714,151000,481107995,1517,1517,1523,1517,140
20250714,150900,480895475,1517,1518,1519,1517,216
20250714,150800,480567628,1518,1519,1519,1517,4796
20250714,150700,473290507,1520,1520,1520,1520,78
20250714,150600,473171947,1520,1520,1520,1520,663
20250714,150500,472164187,1521,1521,1521,1521,23
20250714,150400,472129204,1521,1521,1521,1521,626
20250714,150300,471177058,1521,1521,1521,1521,63
20250714,150200,471081235,1520,1520,1520,1520,0
20250714,150100,471081235,1520,1520,1520,1520,0
20250714,150000,471081235,1520,1521,1521,1520,2118
20250714,145900,467861257,1520,1520,1520,1520,11
20250714,145800,467844537,1520,1521,1521,1520,21
20250714,145700,467812597,1520,1520,1520,1520,0
20250714,145600,467812597,1520,1521,1521,1520,801
20250714,145500,466594277,1521,1521,1521,1521,92
20250714,145400,466454345,1521,1520,1523,1520,77
20250714,145300,466337197,1520,1521,1521,1520,35
20250714,145200,466283970,1521,1521,1521,1521,0
20250714,145100,466283970,1521,1521,1521,1521,1
20250714,145000,466282449,1523,1522,1523,1522,2
20250714,144900,466279404,1522,1521,1522,1521,21
20250714,144800,466247455,1521,1521,1521,1521,68
20250714,144700,466144027,1521,1521,1521,1521,1
20250714,144600,466142506,1522,1522,1522,1522,0
20250714,144500,466142506,1522,1522,1522,1522,22
20250714,144400,466109022,1522,1522,1522,1522,0
20250714,144300,466109022,1522,1521,1522,1521,818
20250714,144200,464864832,1522,1522,1522,1522,1923
20250714,144100,461938026,1522,1522,1522,1522,12
20250714,144000,461919762,1522,1522,1522,1522,12
20250714,143900,461901498,1522,1522,1522,1522,11
20250714,143800,461884756,1522,1523,1523,1522,40
20250714,143700,461823837,1523,1523,1523,1523,0
20250714,143600,461823837,1523,1522,1523,1522,134
20250714,143500,461619766,1522,1523,1523,1522,738
20250714,143400,460495853,1523,1523,1523,1523,0
20250714,143300,460495853,1523,1523,1523,1523,0
20250714,143200,460495853,1523,1523,1523,1523,0
20250714,143100,460495853,1523,1522,1523,1522,33
20250714,143000,460445605,1523,1523,1523,1523,0
20250714,142900,460445605,1523,1523,1523,1523,321
20250714,142800,459956722,1523,1521,1523,1521,85
20250714,142700,459827285,1523,1522,1523,1522,2
20250714,142600,459824240,1521,1521,1521,1521,247
20250714,142500,459448553,1521,1520,1521,1520,13
20250714,142400,459428792,1520,1520,1520,1520,439
20250714,142300,458761512,1520,1521,1521,1520,12
20250714,142200,458743271,1520,1520,1520,1520,11
20250714,142100,458726551,1520,1521,1521,1520,100
20250714,142000,458574536,1522,1519,1522,1519,3027
20250714,141900,453973502,1518,1518,1518,1518,11
20250714,141800,453956804,1518,1518,1518,1518,2000
20250714,141700,450920804,1519,1518,1519,1518,16
20250714,141600,450896511,1518,1518,1518,1518,0
20250714,141500,450896511,1518,1518,1518,1518,11
20250714,141400,450879813,1518,1518,1518,1518,114
20250714,141300,450706761,1518,1518,1518,1518,7
20250714,141200,450696135,1518,1518,1518,1518,16
20250714,141100,450671847,1518,1518,1518,1518,14
20250714,141000,450650595,1518,1518,1518,1518,65
20250714,140900,450551925,1523,1523,1523,1523,0
20250714,140800,450551925,1523,1522,1523,1522,4
20250714,140700,450545834,1523,1519,1523,1519,35
20250714,140600,450492543,1518,1517,1518,1517,19
20250714,140500,450463712,1517,1517,1517,1517,603
20250714,140400,449548961,1517,1517,1517,1517,152
20250714,140300,449318377,1517,1517,1517,1517,11
20250714,140200,449301690,1517,1517,1517,1517,307
20250714,140100,448835971,1517,1518,1518,1517,666
20250714,140000,447824990,1519,1519,1519,1519,0
20250714,135900,447824990,1519,1519,1519,1519,0
20250714,135800,447824990,1519,1519,1519,1519,3
20250714,135700,447820433,1519,1517,1519,1517,510
20250714,135600,447045763,1517,1518,1518,1517,527
20250714,135500,446245802,1517,1517,1517,1517,10
20250714,135400,446230632,1517,1517,1517,1517,6
20250714,135300,446221530,1517,1517,1517,1517,21
20250714,135200,446189673,1517,1517,1517,1517,59
20250714,135100,446100170,1517,1517,1517,1517,7
20250714,135000,446089551,1518,1518,1518,1517,12
20250714,134900,446071345,1517,1517,1517,1517,0
20250714,134800,446071345,1517,1519,1519,1517,476
20250714,134700,445348739,1519,1519,1519,1519,1
20250714,134600,445347220,1518,1518,1518,1518,0
20250714,134500,445347220,1518,1518,1518,1518,1
20250714,134400,445345702,1519,1519,1519,1519,0
20250714,134300,445345702,1519,1519,1519,1519,0
20250714,134200,445345702,1519,1519,1519,1519,0
20250714,134100,445345702,1519,1519,1519,1519,0
20250714,134000,445345702,1519,1519,1519,1519,1
20250714,133900,445344183,1518,1518,1518,1518,67
20250714,133800,445242477,1518,1518,1518,1518,0
20250714,133700,445242477,1518,1518,1518,1518,16
20250714,133600,445218189,1519,1519,1519,1519,0
20250714,133500,445218189,1519,1519,1519,1519,0
20250714,133400,445218189,1519,1519,1519,1519,0
20250714,133300,445218189,1519,1519,1519,1519,0
20250714,133200,445218189,1519,1519,1519,1519,0
20250714,133100,445218189,1519,1520,1520,1519,2
20250714,133000,445215150,1518,1518,1518,1518,5000
20250714,132900,437625150,1517,1517,1517,1517,17
20250714,132800,437599361,1517,1517,1517,1517,0
20250714,132700,437599361,1517,1517,1517,1517,7
20250714,132600,437588742,1518,1518,1518,1518,0
20250714,132500,437588742,1518,1518,1518,1518,0
20250714,132400,437588742,1518,1517,1518,1517,3623
20250714,132300,432090391,1516,1515,1516,1515,10896
20250714,132200,415581956,1515,1515,1517,1515,123
20250714,132100,415395605,1517,1517,1517,1517,160
20250714,132000,415152885,1518,1518,1518,1518,0
20250714,131900,415152885,1518,1514,1518,1514,12
20250714,131800,415134709,1513,1513,1513,1513,7
20250714,131700,415124118,1513,1513,1513,1513,7
20250714,131600,415113527,1518,1518,1518,1518,0
20250714,131500,415113527,1518,1518,1518,1518,0
20250714,131400,415113527,1518,1518,1518,1518,0
20250714,131300,415113527,1518,1513,1518,1513,18
20250714,131200,415086277,1512,1512,1512,1512,5
20250714,131100,415078717,1512,1513,1513,1512,70
20250714,131000,414972873,1512,1512,1512,1512,7
20250714,130900,414962289,1512,1513,1513,1512,5977
20250714,130800,405925064,1512,1512,1512,1512,0
20250714,130700,405925064,1512,1512,1512,1512,0
20250714,130600,405925064,1512,1515,1515,1512,811
20250714,130500,404698817,1515,1515,1515,1515,3
20250714,130400,404694272,1516,1516,1516,1516,1
20250714,130300,404692756,1518,1514,1518,1514,33
20250714,130200,404642789,1513,1513,1513,1513,7
20250714,130100,404632198,1514,1513,1514,1513,1007
20250714,130000,403107607,1513,1513,1513,1513,0
20250714,125900,403107607,1513,1513,1513,1513,283
20250714,125800,402679428,1513,1513,1513,1513,1500
20250714,125700,400409928,1512,1512,1512,1512,7
20250714,125600,400399344,1513,1512,1513,1512,4231
20250714,125500,394000572,1512,1512,1512,1512,0
20250714,125400,394000572,1512,1512,1512,1512,904
20250714,125300,392633724,1511,1511,1511,1511,7
20250714,125200,392623147,1511,1511,1511,1511,1231
20250714,125100,390763106,1511,1511,1511,1511,7
20250714,125000,390752529,1511,1511,1511,1511,1
20250714,124900,390751018,1511,1511,1511,1511,7
20250714,124800,390740441,1511,1511,1511,1511,0
20250714,124700,390740441,1511,1511,1511,1511,0
20250714,124600,390740441,1511,1511,1511,1511,7
20250714,124500,390729864,1512,1512,1512,1512,131
20250714,124400,390531792,1512,1512,1512,1512,201
20250714,124300,390227880,1512,1512,1512,1512,7
20250714,124200,390217296,1513,1513,1513,1513,0
20250714,124100,390217296,1513,1513,1513,1513,4
20250714,124000,390211244,1513,1513,1513,1513,656
20250714,123900,389218716,1513,1513,1513,1513,7
20250714,123800,389208125,1513,1513,1513,1513,79
20250714,123700,389088598,1513,1513,1513,1513,0
20250714,123600,389088598,1513,1513,1513,1513,77
20250714,123500,388972097,1513,1513,1513,1513,0
20250714,123400,388972097,1513,1513,1513,1513,7
20250714,123300,388961506,1513,1513,1513,1513,0
20250714,123200,388961506,1513,1513,1513,1513,7
20250714,123100,388950915,1513,1513,1513,1513,544
20250714,123000,388127843,1513,1513,1513,1513,0
20250714,122900,388127843,1513,1513,1513,1513,0
20250714,122800,388127843,1513,1513,1513,1513,0
20250714,122700,388127843,1513,1513,1513,1513,0
20250714,122600,388127843,1513,1513,1513,1513,0
20250714,122500,388127843,1513,1513,1513,1513,1
20250714,122400,388126330,1513,1513,1513,1513,207
20250714,122300,387813139,1513,1513,1513,1513,147
20250714,122200,387590728,1512,1512,1512,1512,0
20250714,122100,387590728,1512,1513,1513,1512,400
20250714,122000,386985828,1513,1513,1513,1513,0
20250714,121900,386985828,1513,1513,1513,1513,0
20250714,121800,386985828,1513,1512,1513,1512,93
20250714,121700,386845211,1513,1513,1513,1513,0
20250714,121600,386845211,1513,1513,1513,1513,0
20250714,121500,386845211,1513,1513,1513,1513,0
20250714,121400,386845211,1513,1513,1513,1513,0
20250714,121300,386845211,1513,1513,1513,1513,0
20250714,121200,386845211,1513,1511,1513,1511,711
20250714,121100,385769568,1513,1513,1513,1513,2066
20250714,121000,382643710,1513,1513,1513,1513,0
20250714,120900,382643710,1513,1513,1513,1513,1001
20250714,120800,381129197,1513,1513,1513,1513,201
20250714,120700,380825084,1513,1513,1513,1513,1
20250714,120600,380823571,1510,1510,1510,1510,0
20250714,120500,380823571,1510,1510,1510,1510,0
20250714,120400,380823571,1510,1510,1510,1510,0
20250714,120300,380823571,1510,1510,1510,1510,804
20250714,120200,379609531,1510,1510,1510,1510,0
20250714,120100,379609531,1510,1511,1511,1510,3013
20250714,120000,375058096,1512,1512,1512,1512,2984
20250714,115900,370546288,1512,1512,1512,1512,0
20250714,115800,370546288,1512,1512,1512,1512,1050
20250714,115700,368958688,1514,1514,1514,1514,27
20250714,115600,368917810,1515,1515,1515,1515,0
20250714,115500,368917810,1515,1515,1515,1515,0
20250714,115400,368917810,1515,1515,1515,1515,0
20250714,115300,368917810,1515,1515,1515,1515,1
20250714,115200,368916295,1512,1513,1513,1512,6749
20250714,115100,358705827,1515,1515,1515,1515,0
20250714,115000,358705827,1515,1515,1515,1515,1
20250714,114900,358704312,1513,1513,1513,1513,0
20250714,114800,358704312,1513,1513,1513,1513,0
20250714,114700,358704312,1513,1513,1513,1513,0
20250714,114600,358704312,1513,1513,1513,1513,15
20250714,114500,358681617,1513,1513,1513,1513,0
20250714,114400,358681617,1513,1513,1513,1513,0
20250714,114300,358681617,1513,1513,1513,1513,0
20250714,114200,358681617,1513,1513,1513,1513,200
20250714,114100,358379017,1513,1513,1513,1513,0
20250714,114000,358379017,1513,1513,1513,1513,0
20250714,113900,358379017,1513,1513,1513,1513,88
20250714,113800,358245873,1515,1515,1515,1515,0
20250714,113700,358245873,1515,1515,1515,1515,0
20250714,113600,358245873,1515,1515,1515,1515,0
20250714,113500,358245873,1515,1515,1515,1515,0
20250714,113400,358245873,1515,1515,1515,1515,12
20250714,113300,358227693,1515,1514,1515,1514,960
20250714,113200,356773953,1515,1515,1515,1515,150
20250714,113100,356546703,1515,1515,1515,1515,0
20250714,113000,356546703,1515,1515,1515,1515,50
20250714,112900,356470953,1515,1515,1515,1515,0
20250714,112800,356470953,1515,1515,1515,1515,20
20250714,112700,356440653,1515,1515,1515,1515,19
20250714,112600,356411868,1514,1514,1514,1514,5194
20250714,112500,348548152,1518,1518,1518,1518,1
20250714,112400,348546634,1514,1514,1514,1514,580
20250714,112300,347668514,1514,1514,1514,1514,2384
20250714,112200,344059138,1513,1513,1513,1513,1
20250714,112100,344057625,1513,1513,1513,1513,757
20250714,112000,342912284,1513,1513,1513,1513,347
20250714,111900,342387273,1514,1514,1514,1514,500
20250714,111800,341630273,1514,1514,1514,1514,4000
20250714,111700,335574273,1514,1514,1514,1514,1000
20250714,111600,334060273,1513,1513,1513,1513,0
20250714,111500,334060273,1513,1513,1513,1513,0
20250714,111400,334060273,1513,1513,1513,1513,96
20250714,111300,333915025,1517,1517,1517,1517,0
20250714,111200,333915025,1517,1517,1517,1517,0
20250714,111100,333915025,1517,1517,1517,1517,0
20250714,111000,333915025,1517,1517,1517,1517,0
20250714,110900,333915025,1517,1517,1517,1517,1
20250714,110800,333913508,1516,1516,1516,1516,0
20250714,110700,333913508,1516,1516,1516,1516,77
20250714,110600,333796776,1516,1516,1516,1516,0
20250714,110500,333796776,1516,1516,1516,1516,112
20250714,110400,333626984,1513,1514,1514,1513,1236
20250714,110300,331755996,1514,1514,1514,1514,0
20250714,110200,331755996,1514,1515,1515,1514,4801
20250714,110100,324483009,1515,1515,1515,1515,0
20250714,110000,324483009,1515,1516,1516,1515,298
20250714,105900,324031242,1516,1516,1516,1516,0
20250714,105800,324031242,1516,1516,1516,1516,0
20250714,105700,324031242,1516,1516,1516,1516,100
20250714,105600,323879642,1516,1516,1516,1516,0
20250714,105500,323879642,1516,1516,1516,1516,4780
20250714,105400,316633162,1516,1516,1516,1516,0
20250714,105300,316633162,1516,1518,1518,1516,1410
20250714,105200,314495466,1517,1517,1517,1517,2301
20250714,105100,311004849,1517,1517,1517,1517,0
20250714,105000,311004849,1517,1517,1517,1517,0
20250714,104900,311004849,1517,1517,1517,1517,0
20250714,104800,311004849,1517,1517,1517,1517,0
20250714,104700,311004849,1517,1517,1517,1517,0
20250714,104600,311004849,1517,1517,1517,1517,2219
20250714,104500,307638626,1518,1518,1518,1518,1003
20250714,104400,306116072,1517,1517,1517,1517,0
20250714,104300,306116072,1517,1518,1518,1517,12083
20250714,104200,287779320,1519,1519,1519,1519,0
20250714,104100,287779320,1519,1519,1519,1519,326
20250714,104000,287284126,1519,1519,1519,1519,0
20250714,103900,287284126,1519,1519,1519,1519,931
20250714,103800,285869937,1520,1521,1521,1520,6532
20250714,103700,275936967,1522,1522,1522,1522,0
20250714,103600,275936967,1522,1522,1522,1522,1
20250714,103500,275935445,1522,1522,1522,1522,65
20250714,103400,275836515,1522,1522,1522,1522,1312
20250714,103300,273839651,1522,1522,1522,1522,10
20250714,103200,273824431,1522,1522,1522,1522,216
20250714,103100,273495679,1522,1522,1522,1522,3
20250714,103000,273491113,1522,1522,1522,1522,0
20250714,102900,273491113,1522,1522,1522,1522,946
20250714,102800,272051301,1522,1525,1525,1522,4483
20250714,102700,265223966,1525,1525,1525,1525,3
20250714,102600,265219391,1525,1526,1526,1525,44
20250714,102500,265152285,1525,1525,1525,1525,20
20250714,102400,265121785,1525,1526,1526,1525,203
20250714,102300,264812207,1525,1525,1525,1525,5
20250714,102200,264804582,1526,1526,1526,1526,0
20250714,102100,264804582,1526,1526,1526,1526,1
20250714,102000,264803056,1525,1525,1525,1525,1
20250714,101900,264801531,1524,1524,1524,1524,323
20250714,101800,264309279,1526,1526,1526,1526,0
20250714,101700,264309279,1526,1526,1526,1526,0
20250714,101600,264309279,1526,1525,1526,1525,80
20250714,101500,264187200,1526,1526,1526,1526,0
20250714,101400,264187200,1526,1526,1526,1526,3001
20250714,101300,259607674,1524,1524,1524,1524,0
20250714,101200,259607674,1524,1524,1524,1524,655
20250714,101100,258609454,1526,1526,1526,1526,1
20250714,101000,258607928,1526,1526,1526,1526,10
20250714,100900,258592668,1524,1524,1524,1524,0
20250714,100800,258592668,1524,1526,1526,1524,319
20250714,100700,258105878,1526,1525,1526,1525,4693
20250714,100600,250944460,1525,1525,1525,1525,0
20250714,100500,250944460,1525,1526,1526,1525,19
20250714,100400,250915468,1525,1526,1526,1525,3339
20250714,100300,245823055,1527,1527,1527,1527,377
20250714,100200,245247376,1526,1528,1528,1526,3460
20250714,100100,239961998,1528,1529,1529,1528,1199
20250714,100000,238128728,1529,1530,1530,1529,6
20250714,095900,238119550,1529,1529,1529,1529,802
20250714,095800,236893292,1529,1529,1529,1529,0
20250714,095700,236893292,1529,1529,1529,1529,0
20250714,095600,236893292,1529,1528,1530,1528,5006
20250714,095500,229239119,1529,1529,1529,1529,0
20250714,095400,229239119,1529,1526,1529,1526,100
20250714,095300,229086229,1524,1524,1524,1523,1469
20250714,095200,226847523,1523,1524,1524,1523,12000
20250714,095100,208570547,1524,1525,1526,1524,4731
20250714,095000,201358201,1524,1524,1524,1524,2001
20250714,094900,198308677,1525,1525,1525,1525,100
20250714,094800,198156177,1525,1527,1527,1525,5208
20250714,094700,190206840,1531,1527,1531,1527,108
20250714,094600,190041708,1527,1530,1530,1527,1477
20250714,094500,187784582,1532,1532,1533,1531,1578
20250714,094400,185367586,1532,1532,1532,1532,43
20250714,094300,185301710,1531,1530,1531,1530,3500
20250714,094200,179943211,1530,1531,1532,1530,238
20250714,094100,179578788,1531,1530,1531,1528,3057
20250714,094000,174898685,1529,1529,1530,1529,6
20250714,093900,174889508,1530,1530,1530,1530,0
20250714,093800,174889508,1530,1527,1530,1527,3932
20250714,093700,168882715,1527,1529,1529,1527,5349
20250714,093600,160707166,1529,1529,1529,1529,0
20250714,093500,160707166,1529,1530,1531,1528,452
20250714,093400,160015956,1532,1531,1532,1530,5200
20250714,093300,152057058,1531,1533,1533,1531,1345
20250714,093200,149996517,1534,1534,1534,1534,58
20250714,093100,149907545,1534,1535,1535,1534,452
20250714,093000,149213728,1535,1533,1536,1533,6544
20250714,092900,139168514,1535,1533,1535,1533,1672
20250714,092800,136603730,1534,1534,1534,1534,0
20250714,092700,136603730,1534,1534,1535,1534,577
20250714,092600,135718559,1535,1533,1536,1531,9701
20250714,092500,120844752,1533,1534,1535,1533,2600
20250714,092400,116855276,1534,1538,1539,1534,9527
20250714,092300,102215353,1540,1530,1540,1530,28618
20250714,092200,58230446,1530,1528,1530,1528,2335
20250714,092100,54658933,1529,1528,1529,1528,429
20250714,092000,54003412,1527,1529,1529,1527,110
20250714,091900,53835308,1528,1529,1529,1528,2
20250714,091800,53832251,1529,1529,1529,1529,1
20250714,091700,53830722,1531,1531,1531,1531,0
20250714,091600,53830722,1531,1530,1531,1530,7
20250714,091500,53820006,1531,1527,1531,1527,3674
20250714,091400,48202918,1528,1527,1528,1527,108
20250714,091300,48037902,1527,1523,1527,1523,4876
20250714,091200,40608615,1523,1521,1523,1518,16419
20250714,091100,15630803,1522,1521,1522,1521,3
20250714,091000,15626238,1518,1519,1519,1517,1001
20250714,090900,14106624,1521,1523,1524,1520,568
20250714,090800,13242123,1523,1523,1524,1523,6
20250714,090700,13232981,1522,1522,1522,1522,0
20250714,090600,13232981,1522,1516,1522,1516,2035
20250714,090500,10141902,1515,1516,1516,1515,2051
20250714,090400,7034535,1516,1516,1516,1516,1
20250714,090300,7033019,1517,1518,1518,1517,121
20250714,090200,6849442,1517,1517,1517,1516,991
20250714,090100,5347082,1516,1520,1520,1516,704
20250714,090000,4277052,1521,1521,1521,1521,2012