KissMeData/013720/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,184600,270449651,1059,1059,1059,1059,1908
20250714,184500,270449651,1059,1059,1059,1059,0
20250714,184400,270449651,1059,1059,1059,1059,0
20250714,184300,270449651,1059,1059,1059,1059,0
20250714,184200,270449651,1059,1059,1059,1059,0
20250714,184100,270449651,1059,1059,1059,1059,0
20250714,184000,270449651,1059,1059,1059,1059,0
20250714,183900,270449651,1059,1059,1059,1059,0
20250714,183800,270449651,1059,1059,1059,1059,0
20250714,183700,270449651,1059,1059,1059,1059,0
20250714,183600,270449651,1059,1059,1059,1059,0
20250714,183500,270449651,1059,1059,1059,1059,0
20250714,183400,270449651,1059,1059,1059,1059,0
20250714,183300,270449651,1059,1059,1059,1059,0
20250714,183200,270449651,1059,1059,1059,1059,0
20250714,183100,270449651,1059,1059,1059,1059,0
20250714,183000,270449651,1059,1059,1059,1059,0
20250714,182900,270449651,1059,1059,1059,1059,0
20250714,182800,270449651,1059,1059,1059,1059,0
20250714,182700,270449651,1059,1059,1059,1059,0
20250714,182600,270449651,1059,1059,1059,1059,0
20250714,182500,270449651,1059,1059,1059,1059,0
20250714,182400,270449651,1059,1059,1059,1059,0
20250714,182300,270449651,1059,1059,1059,1059,0
20250714,182200,270449651,1059,1059,1059,1059,0
20250714,182100,270449651,1059,1059,1059,1059,0
20250714,182000,270449651,1059,1059,1059,1059,0
20250714,181900,270449651,1059,1059,1059,1059,0
20250714,181800,270449651,1059,1059,1059,1059,0
20250714,181700,270449651,1059,1059,1059,1059,0
20250714,181600,270449651,1059,1059,1059,1059,1908
20250714,181500,270449651,1059,1059,1059,1059,0
20250714,181400,270449651,1059,1059,1059,1059,0
20250714,181300,270449651,1059,1059,1059,1059,0
20250714,181200,270449651,1059,1059,1059,1059,0
20250714,181100,270449651,1059,1059,1059,1059,0
20250714,181000,270449651,1059,1059,1059,1059,0
20250714,180900,270449651,1059,1059,1059,1059,0
20250714,180800,270449651,1059,1059,1059,1059,0
20250714,180700,270449651,1059,1059,1059,1059,0
20250714,180600,270449651,1059,1059,1059,1059,0
20250714,180500,270449651,1059,1059,1059,1059,0
20250714,180400,270449651,1059,1059,1059,1059,0
20250714,180300,270449651,1059,1059,1059,1059,0
20250714,180200,270449651,1059,1059,1059,1059,0
20250714,180100,270449651,1059,1059,1059,1059,0
20250714,180000,270449651,1059,1059,1059,1059,0
20250714,175900,270449651,1059,1059,1059,1059,0
20250714,175800,270449651,1059,1059,1059,1059,0
20250714,175700,270449651,1059,1059,1059,1059,0
20250714,175600,270449651,1059,1059,1059,1059,0
20250714,175500,270449651,1059,1059,1059,1059,0
20250714,175400,270449651,1059,1059,1059,1059,0
20250714,175300,270449651,1059,1059,1059,1059,0
20250714,175200,270449651,1059,1059,1059,1059,0
20250714,175100,270449651,1059,1059,1059,1059,0
20250714,175000,270449651,1059,1059,1059,1059,0
20250714,174900,270449651,1059,1059,1059,1059,0
20250714,174800,270449651,1059,1059,1059,1059,0
20250714,174700,270449651,1059,1059,1059,1059,0
20250714,174600,270449651,1059,1059,1059,1059,1908
20250714,174500,270449651,1059,1059,1059,1059,0
20250714,174400,270449651,1059,1059,1059,1059,0
20250714,174300,270449651,1059,1059,1059,1059,0
20250714,174200,270449651,1059,1059,1059,1059,0
20250714,174100,270449651,1059,1059,1059,1059,0
20250714,174000,270449651,1059,1059,1059,1059,0
20250714,173900,270449651,1059,1059,1059,1059,0
20250714,173800,270449651,1059,1059,1059,1059,0
20250714,173700,270449651,1059,1059,1059,1059,0
20250714,173600,270449651,1059,1059,1059,1059,0
20250714,173500,270449651,1059,1059,1059,1059,0
20250714,173400,270449651,1059,1059,1059,1059,0
20250714,173300,270449651,1059,1059,1059,1059,0
20250714,173200,270449651,1059,1059,1059,1059,0
20250714,173100,270449651,1059,1059,1059,1059,0
20250714,173000,270449651,1059,1059,1059,1059,0
20250714,172900,270449651,1059,1059,1059,1059,0
20250714,172800,270449651,1059,1059,1059,1059,0
20250714,172700,270449651,1059,1059,1059,1059,0
20250714,172600,270449651,1059,1059,1059,1059,0
20250714,172500,270449651,1059,1059,1059,1059,0
20250714,172400,270449651,1059,1059,1059,1059,0
20250714,172300,270449651,1059,1059,1059,1059,0
20250714,172200,270449651,1059,1059,1059,1059,0
20250714,172100,270449651,1059,1059,1059,1059,0
20250714,172000,270449651,1059,1059,1059,1059,0
20250714,171900,270449651,1059,1059,1059,1059,0
20250714,171800,270449651,1059,1059,1059,1059,0
20250714,171700,270449651,1059,1059,1059,1059,0
20250714,171600,270449651,1059,1059,1059,1059,1908
20250714,171500,270449651,1059,1059,1059,1059,0
20250714,171400,270449651,1059,1059,1059,1059,0
20250714,171300,270449651,1059,1059,1059,1059,0
20250714,171200,270449651,1059,1059,1059,1059,0
20250714,171100,270449651,1059,1059,1059,1059,0
20250714,171000,270449651,1059,1059,1059,1059,0
20250714,170900,270449651,1059,1059,1059,1059,0
20250714,170800,270449651,1059,1059,1059,1059,0
20250714,170700,270449651,1059,1059,1059,1059,0
20250714,170600,270449651,1059,1059,1059,1059,0
20250714,170500,270449651,1059,1059,1059,1059,0
20250714,170400,270449651,1059,1059,1059,1059,0
20250714,170300,270449651,1059,1059,1059,1059,0
20250714,170200,270449651,1059,1059,1059,1059,0
20250714,170100,270449651,1059,1059,1059,1059,0
20250714,170000,270449651,1059,1059,1059,1059,0
20250714,165900,270449651,1059,1059,1059,1059,0
20250714,165800,270449651,1059,1059,1059,1059,0
20250714,165700,270449651,1059,1059,1059,1059,0
20250714,165600,270449651,1059,1059,1059,1059,0
20250714,165500,270449651,1059,1059,1059,1059,0
20250714,165400,270449651,1059,1059,1059,1059,0
20250714,165300,270449651,1059,1059,1059,1059,0
20250714,165200,270449651,1059,1059,1059,1059,0
20250714,165100,270449651,1059,1059,1059,1059,0
20250714,165000,270449651,1059,1059,1059,1059,0
20250714,164900,270449651,1059,1059,1059,1059,0
20250714,164800,270449651,1059,1059,1059,1059,0
20250714,164700,270449651,1059,1059,1059,1059,0
20250714,164600,270449651,1059,1059,1059,1059,1908
20250714,164500,270449651,1059,1059,1059,1059,0
20250714,164400,270449651,1059,1059,1059,1059,0
20250714,164300,270449651,1059,1059,1059,1059,0
20250714,164200,270449651,1059,1059,1059,1059,0
20250714,164100,270449651,1059,1059,1059,1059,0
20250714,164000,270449651,1059,1059,1059,1059,0
20250714,163900,270449651,1059,1059,1059,1059,0
20250714,163800,270449651,1059,1059,1059,1059,0
20250714,163700,270449651,1059,1059,1059,1059,0
20250714,163600,270449651,1059,1059,1059,1059,0
20250714,163500,270449651,1059,1059,1059,1059,0
20250714,163400,270449651,1059,1059,1059,1059,0
20250714,163300,270449651,1059,1059,1059,1059,0
20250714,163200,270449651,1059,1059,1059,1059,0
20250714,163100,270449651,1059,1059,1059,1059,0
20250714,163000,270449651,1059,1059,1059,1059,0
20250714,162900,270449651,1059,1059,1059,1059,0
20250714,162800,270449651,1059,1059,1059,1059,0
20250714,162700,270449651,1059,1059,1059,1059,0
20250714,162600,270449651,1059,1059,1059,1059,0
20250714,162500,270449651,1059,1059,1059,1059,0
20250714,162400,270449651,1059,1059,1059,1059,0
20250714,162300,270449651,1059,1059,1059,1059,0
20250714,162200,270449651,1059,1059,1059,1059,0
20250714,162100,270449651,1059,1059,1059,1059,0
20250714,162000,270449651,1059,1059,1059,1059,0
20250714,161900,270449651,1059,1059,1059,1059,0
20250714,161800,270449651,1059,1059,1059,1059,0
20250714,161700,270449651,1059,1059,1059,1059,0
20250714,161600,270449651,1059,1059,1059,1059,1908
20250714,161500,270449651,1059,1059,1059,1059,0
20250714,161400,270449651,1059,1059,1059,1059,0
20250714,161300,270449651,1059,1059,1059,1059,0
20250714,161200,270449651,1059,1059,1059,1059,0
20250714,161100,270449651,1059,1059,1059,1059,0
20250714,161000,270449651,1059,1059,1059,1059,0
20250714,160900,270449651,1059,1059,1059,1059,0
20250714,160800,270449651,1059,1059,1059,1059,0
20250714,160700,270449651,1059,1059,1059,1059,0
20250714,160600,270449651,1059,1059,1059,1059,0
20250714,160500,270449651,1059,1059,1059,1059,0
20250714,160400,270449651,1059,1059,1059,1059,0
20250714,160300,270449651,1059,1059,1059,1059,0
20250714,160200,270449651,1059,1059,1059,1059,0
20250714,160100,270449651,1059,1059,1059,1059,0
20250714,160000,270449651,1059,1059,1059,1059,0
20250714,155900,270449651,1059,1059,1059,1059,0
20250714,155800,270449651,1059,1059,1059,1059,0
20250714,155700,270449651,1059,1059,1059,1059,0
20250714,155600,270449651,1059,1059,1059,1059,0
20250714,155500,270449651,1059,1059,1059,1059,0
20250714,155400,270449651,1059,1059,1059,1059,0
20250714,155300,270449651,1059,1059,1059,1059,0
20250714,155200,270449651,1059,1059,1059,1059,0
20250714,155100,270449651,1059,1059,1059,1059,0
20250714,155000,270449651,1059,1059,1059,1059,0
20250714,154900,270449651,1059,1059,1059,1059,0
20250714,154800,270449651,1059,1059,1059,1059,0
20250714,154700,270449651,1059,1059,1059,1059,0
20250714,154600,270449651,1059,1059,1059,1059,1908
20250714,154500,270449651,1059,1059,1059,1059,0
20250714,154400,270449651,1059,1059,1059,1059,0
20250714,154300,270449651,1059,1059,1059,1059,0
20250714,154200,270449651,1059,1059,1059,1059,0
20250714,154100,270449651,1059,1059,1059,1059,0
20250714,154000,270449651,1059,1059,1059,1059,0
20250714,153900,270449651,1059,1059,1059,1059,0
20250714,153800,270449651,1059,1059,1059,1059,0
20250714,153700,270449651,1059,1059,1059,1059,0
20250714,153600,270449651,1059,1059,1059,1059,0
20250714,153500,270449651,1059,1059,1059,1059,0
20250714,153400,270449651,1059,1059,1059,1059,0
20250714,153300,270449651,1059,1059,1059,1059,0
20250714,153200,270449651,1059,1059,1059,1059,0
20250714,153100,270449651,1059,1059,1059,1059,0
20250714,153000,270449651,1059,1059,1059,1059,1908
20250714,152900,268429079,1055,1055,1055,1055,0
20250714,152800,268429079,1055,1055,1055,1055,0
20250714,152700,268429079,1055,1055,1055,1055,0
20250714,152600,268429079,1055,1055,1055,1055,0
20250714,152500,268429079,1055,1055,1055,1055,0
20250714,152400,268429079,1055,1055,1055,1055,0
20250714,152300,268429079,1055,1055,1055,1055,0
20250714,152200,268429079,1055,1055,1055,1055,0
20250714,152100,268429079,1055,1055,1055,1055,0
20250714,152000,268429079,1055,1055,1055,1055,0
20250714,151900,268429079,1055,1057,1057,1055,5
20250714,151800,268423801,1057,1058,1060,1057,501
20250714,151700,267893024,1058,1058,1058,1058,3
20250714,151600,267889850,1057,1057,1057,1057,104
20250714,151500,267779922,1057,1055,1057,1055,503
20250714,151400,267249250,1058,1058,1058,1058,0
20250714,151300,267249250,1058,1058,1058,1058,2
20250714,151200,267247134,1058,1058,1058,1058,1
20250714,151100,267246076,1055,1055,1055,1055,0
20250714,151000,267246076,1055,1060,1060,1055,862
20250714,150900,266334856,1060,1060,1060,1060,284
20250714,150800,266033816,1059,1059,1059,1059,2000
20250714,150700,263915816,1059,1059,1059,1059,1
20250714,150600,263914757,1055,1053,1055,1053,1766
20250714,150500,262053809,1053,1053,1053,1053,1
20250714,150400,262052756,1052,1052,1052,1052,0
20250714,150300,262052756,1052,1052,1052,1052,0
20250714,150200,262052756,1052,1052,1052,1052,11
20250714,150100,262041184,1053,1053,1053,1053,0
20250714,150000,262041184,1053,1053,1053,1053,0
20250714,145900,262041184,1053,1053,1053,1053,5
20250714,145800,262035919,1053,1053,1053,1053,20
20250714,145700,262014859,1053,1053,1053,1053,0
20250714,145600,262014859,1053,1053,1053,1053,190
20250714,145500,261814789,1053,1053,1053,1053,0
20250714,145400,261814789,1053,1053,1053,1053,0
20250714,145300,261814789,1053,1053,1053,1053,0
20250714,145200,261814789,1053,1053,1053,1053,0
20250714,145100,261814789,1053,1053,1053,1053,20
20250714,145000,261793729,1052,1052,1052,1052,0
20250714,144900,261793729,1052,1052,1052,1052,0
20250714,144800,261793729,1052,1052,1052,1052,0
20250714,144700,261793729,1052,1050,1052,1050,6628
20250714,144600,254832843,1050,1050,1050,1050,1
20250714,144500,254831793,1050,1050,1050,1050,66
20250714,144400,254762493,1051,1051,1051,1051,1
20250714,144300,254761442,1051,1051,1051,1051,0
20250714,144200,254761442,1051,1051,1051,1051,2
20250714,144100,254759340,1050,1050,1050,1050,280
20250714,144000,254465340,1050,1050,1050,1050,0
20250714,143900,254465340,1050,1049,1050,1047,2128
20250714,143800,252235305,1049,1051,1051,1049,503
20250714,143700,251706658,1053,1053,1053,1053,0
20250714,143600,251706658,1053,1053,1053,1053,0
20250714,143500,251706658,1053,1053,1053,1053,1
20250714,143400,251705605,1050,1050,1050,1050,28
20250714,143300,251676205,1054,1054,1054,1054,945
20250714,143200,250680175,1054,1054,1054,1054,0
20250714,143100,250680175,1054,1054,1054,1054,0
20250714,143000,250680175,1054,1054,1054,1054,2
20250714,142900,250678067,1048,1048,1048,1048,0
20250714,142800,250678067,1048,1048,1048,1048,0
20250714,142700,250678067,1048,1048,1048,1048,0
20250714,142600,250678067,1048,1048,1048,1048,0
20250714,142500,250678067,1048,1049,1049,1048,1005
20250714,142400,249623926,1055,1055,1055,1055,0
20250714,142300,249623926,1055,1055,1055,1055,0
20250714,142200,249623926,1055,1050,1055,1049,1404
20250714,142100,248149842,1053,1053,1053,1053,0
20250714,142000,248149842,1053,1053,1053,1053,0
20250714,141900,248149842,1053,1053,1053,1053,0
20250714,141800,248149842,1053,1053,1053,1053,0
20250714,141700,248149842,1053,1053,1053,1053,0
20250714,141600,248149842,1053,1053,1053,1053,0
20250714,141500,248149842,1053,1053,1053,1053,0
20250714,141400,248149842,1053,1053,1053,1053,0
20250714,141300,248149842,1053,1053,1053,1053,10
20250714,141200,248139312,1053,1053,1053,1053,0
20250714,141100,248139312,1053,1053,1053,1053,0
20250714,141000,248139312,1053,1053,1053,1053,0
20250714,140900,248139312,1053,1053,1053,1053,0
20250714,140800,248139312,1053,1053,1053,1053,450
20250714,140700,247665462,1053,1053,1053,1053,0
20250714,140600,247665462,1053,1053,1053,1053,0
20250714,140500,247665462,1053,1053,1053,1053,0
20250714,140400,247665462,1053,1053,1053,1053,0
20250714,140300,247665462,1053,1053,1053,1053,0
20250714,140200,247665462,1053,1052,1053,1051,23
20250714,140100,247641277,1055,1055,1055,1055,0
20250714,140000,247641277,1055,1055,1055,1055,0
20250714,135900,247641277,1055,1055,1055,1055,0
20250714,135800,247641277,1055,1055,1055,1055,0
20250714,135700,247641277,1055,1055,1055,1055,0
20250714,135600,247641277,1055,1055,1055,1055,0
20250714,135500,247641277,1055,1055,1055,1055,0
20250714,135400,247641277,1055,1055,1055,1055,0
20250714,135300,247641277,1055,1055,1055,1055,0
20250714,135200,247641277,1055,1055,1055,1055,0
20250714,135100,247641277,1055,1055,1055,1055,0
20250714,135000,247641277,1055,1055,1055,1055,0
20250714,134900,247641277,1055,1055,1055,1055,0
20250714,134800,247641277,1055,1055,1055,1055,0
20250714,134700,247641277,1055,1055,1055,1055,0
20250714,134600,247641277,1055,1055,1055,1055,1
20250714,134500,247640222,1054,1054,1054,1054,0
20250714,134400,247640222,1054,1054,1054,1054,1
20250714,134300,247639168,1054,1051,1054,1051,3
20250714,134200,247636012,1055,1055,1055,1055,1
20250714,134100,247634957,1055,1056,1056,1055,9
20250714,134000,247625455,1056,1059,1059,1050,3703
20250714,133900,243722347,1059,1059,1059,1059,106
20250714,133800,243610093,1059,1059,1059,1055,106
20250714,133700,243498239,1059,1059,1059,1059,9
20250714,133600,243488708,1059,1059,1059,1059,8
20250714,133500,243480236,1059,1059,1059,1059,1
20250714,133400,243479177,1059,1059,1059,1059,1
20250714,133300,243478118,1054,1054,1054,1054,0
20250714,133200,243478118,1054,1054,1054,1054,749
20250714,133100,242688672,1054,1054,1054,1054,4
20250714,133000,242684456,1054,1054,1054,1054,0
20250714,132900,242684456,1054,1054,1054,1054,0
20250714,132800,242684456,1054,1054,1054,1054,0
20250714,132700,242684456,1054,1054,1054,1054,0
20250714,132600,242684456,1054,1052,1054,1052,1068
20250714,132500,241559461,1052,1052,1052,1052,0
20250714,132400,241559461,1052,1052,1052,1052,1
20250714,132300,241558409,1049,1049,1049,1049,13
20250714,132200,241544772,1051,1051,1051,1051,0
20250714,132100,241544772,1051,1051,1051,1051,0
20250714,132000,241544772,1051,1051,1051,1051,24
20250714,131900,241519548,1048,1048,1048,1048,0
20250714,131800,241519548,1048,1048,1048,1048,0
20250714,131700,241519548,1048,1051,1051,1048,148
20250714,131600,241364441,1048,1051,1051,1048,1144
20250714,131500,240163978,1051,1051,1051,1051,0
20250714,131400,240163978,1051,1051,1051,1051,0
20250714,131300,240163978,1051,1051,1051,1051,0
20250714,131200,240163978,1051,1052,1052,1051,2
20250714,131100,240161875,1051,1051,1051,1051,9
20250714,131000,240152416,1053,1053,1053,1053,0
20250714,130900,240152416,1053,1050,1053,1050,299
20250714,130800,239838463,1055,1050,1055,1050,209
20250714,130700,239619008,1055,1055,1055,1055,0
20250714,130600,239619008,1055,1055,1055,1055,2
20250714,130500,239616898,1054,1054,1054,1054,0
20250714,130400,239616898,1054,1054,1054,1054,0
20250714,130300,239616898,1054,1051,1054,1051,514
20250714,130200,239075898,1054,1054,1054,1054,0
20250714,130100,239075898,1054,1054,1054,1051,320
20250714,130000,238739572,1053,1053,1053,1051,149
20250714,125900,238582691,1059,1059,1059,1059,0
20250714,125800,238582691,1059,1059,1059,1059,0
20250714,125700,238582691,1059,1059,1059,1059,0
20250714,125600,238582691,1059,1059,1059,1059,0
20250714,125500,238582691,1059,1059,1059,1059,0
20250714,125400,238582691,1059,1059,1059,1059,0
20250714,125300,238582691,1059,1059,1059,1059,0
20250714,125200,238582691,1059,1059,1059,1059,0
20250714,125100,238582691,1059,1059,1059,1059,0
20250714,125000,238582691,1059,1059,1059,1059,0
20250714,124900,238582691,1059,1059,1059,1059,0
20250714,124800,238582691,1059,1059,1059,1059,0
20250714,124700,238582691,1059,1059,1059,1059,5
20250714,124600,238577396,1059,1059,1059,1059,0
20250714,124500,238577396,1059,1059,1059,1059,0
20250714,124400,238577396,1059,1059,1059,1059,0
20250714,124300,238577396,1059,1059,1059,1059,0
20250714,124200,238577396,1059,1056,1059,1056,300
20250714,124100,238259932,1056,1056,1056,1056,1
20250714,124000,238258876,1053,1053,1053,1053,41
20250714,123900,238215703,1059,1059,1059,1059,0
20250714,123800,238215703,1059,1059,1059,1059,0
20250714,123700,238215703,1059,1059,1059,1059,1
20250714,123600,238214644,1051,1060,1060,1051,2331
20250714,123500,235746412,1060,1052,1060,1052,2004
20250714,123400,233622795,1052,1059,1067,1052,9826
20250714,123300,223219335,1073,1073,1073,1073,2
20250714,123200,223217189,1073,1075,1075,1073,2420
20250714,123100,220618089,1076,1076,1076,1076,0
20250714,123000,220618089,1076,1076,1076,1076,467
20250714,122900,220115597,1076,1076,1076,1076,782
20250714,122800,219274165,1076,1076,1076,1076,0
20250714,122700,219274165,1076,1076,1077,1076,8301
20250714,122600,210342190,1076,1073,1076,1073,1979
20250714,122500,208214438,1071,1064,1071,1064,2106
20250714,122400,205963812,1063,1063,1063,1063,4
20250714,122300,205959560,1062,1062,1062,1062,700
20250714,122200,205216160,1061,1060,1061,1060,1632
20250714,122100,203484780,1059,1055,1060,1055,402
20250714,122000,203059065,1055,1055,1055,1055,720
20250714,121900,202299465,1053,1051,1053,1050,172
20250714,121800,202118771,1053,1052,1053,1052,201
20250714,121700,201907121,1047,1047,1047,1047,0
20250714,121600,201907121,1047,1047,1047,1047,1
20250714,121500,201906074,1046,1046,1046,1046,0
20250714,121400,201906074,1046,1046,1046,1046,0
20250714,121300,201906074,1046,1046,1046,1046,0
20250714,121200,201906074,1046,1046,1046,1046,0
20250714,121100,201906074,1046,1055,1055,1046,1979
20250714,121000,199830675,1050,1051,1051,1050,850
20250714,120900,198938105,1056,1056,1056,1056,0
20250714,120800,198938105,1056,1051,1056,1051,39
20250714,120700,198897106,1056,1056,1056,1056,0
20250714,120600,198897106,1056,1051,1056,1051,166
20250714,120500,198722630,1058,1058,1058,1058,0
20250714,120400,198722630,1058,1058,1058,1058,0
20250714,120300,198722630,1058,1055,1058,1052,5097
20250714,120200,193355287,1055,1063,1063,1055,1330
20250714,120100,191942467,1064,1064,1064,1064,0
20250714,120000,191942467,1064,1064,1064,1064,0
20250714,115900,191942467,1064,1064,1064,1064,0
20250714,115800,191942467,1064,1063,1064,1063,100
20250714,115700,191836068,1064,1064,1064,1064,0
20250714,115600,191836068,1064,1064,1064,1064,0
20250714,115500,191836068,1064,1064,1064,1064,0
20250714,115400,191836068,1064,1063,1064,1063,13
20250714,115300,191822248,1063,1063,1063,1063,0
20250714,115200,191822248,1063,1063,1063,1063,3
20250714,115100,191819059,1063,1063,1063,1063,1
20250714,115000,191817996,1064,1064,1064,1064,1258
20250714,114900,190479484,1064,1064,1064,1064,32
20250714,114800,190445436,1064,1064,1064,1064,0
20250714,114700,190445436,1064,1064,1064,1064,0
20250714,114600,190445436,1064,1064,1064,1064,0
20250714,114500,190445436,1064,1064,1064,1064,0
20250714,114400,190445436,1064,1064,1064,1064,0
20250714,114300,190445436,1064,1059,1064,1058,1541
20250714,114200,188808136,1063,1063,1063,1063,0
20250714,114100,188808136,1063,1063,1063,1063,0
20250714,114000,188808136,1063,1058,1063,1058,263
20250714,113900,188529877,1058,1058,1058,1058,804
20250714,113800,187679245,1058,1065,1066,1058,133
20250714,113700,187537749,1066,1066,1066,1066,0
20250714,113600,187537749,1066,1066,1066,1066,0
20250714,113500,187537749,1066,1066,1066,1066,0
20250714,113400,187537749,1066,1066,1066,1066,4
20250714,113300,187533485,1056,1056,1056,1056,0
20250714,113200,187533485,1056,1066,1068,1053,9175
20250714,113100,177836331,1073,1073,1073,1073,0
20250714,113000,177836331,1073,1073,1073,1073,0
20250714,112900,177836331,1073,1073,1073,1073,33
20250714,112800,177800922,1073,1074,1074,1066,16
20250714,112700,177783812,1074,1074,1074,1074,0
20250714,112600,177783812,1074,1074,1074,1074,0
20250714,112500,177783812,1074,1072,1074,1072,50
20250714,112400,177730122,1074,1074,1074,1074,0
20250714,112300,177730122,1074,1074,1074,1074,0
20250714,112200,177730122,1074,1074,1074,1074,8
20250714,112100,177721530,1076,1076,1076,1076,0
20250714,112000,177721530,1076,1076,1076,1076,0
20250714,111900,177721530,1076,1076,1076,1076,0
20250714,111800,177721530,1076,1072,1076,1072,51
20250714,111700,177666854,1072,1072,1072,1072,1000
20250714,111600,176594854,1072,1072,1072,1072,109
20250714,111500,176478006,1072,1071,1072,1071,379
20250714,111400,176071745,1072,1072,1072,1072,6
20250714,111300,176065313,1074,1074,1074,1074,1
20250714,111200,176064239,1062,1062,1062,1062,40
20250714,111100,176021759,1062,1063,1063,1061,13787
20250714,111000,161377327,1071,1071,1071,1071,0
20250714,110900,161377327,1071,1071,1071,1071,0
20250714,110800,161377327,1071,1071,1071,1071,0
20250714,110700,161377327,1071,1068,1071,1068,204
20250714,110600,161159207,1068,1068,1068,1068,153
20250714,110500,160995803,1061,1071,1079,1061,12466
20250714,110400,147707515,1074,1083,1083,1074,7966
20250714,110300,139130027,1086,1086,1086,1086,0
20250714,110200,139130027,1086,1086,1086,1086,0
20250714,110100,139130027,1086,1086,1086,1086,0
20250714,110000,139130027,1086,1086,1086,1086,0
20250714,105900,139130027,1086,1086,1086,1086,3
20250714,105800,139126769,1086,1086,1086,1086,0
20250714,105700,139126769,1086,1086,1086,1086,0
20250714,105600,139126769,1086,1086,1086,1086,27
20250714,105500,139097447,1083,1083,1083,1083,2
20250714,105400,139095281,1083,1089,1089,1083,623
20250714,105300,138420134,1083,1087,1088,1083,1235
20250714,105200,137081414,1087,1087,1087,1087,52
20250714,105100,137024890,1083,1093,1093,1083,6775
20250714,105000,129665702,1093,1093,1093,1093,0
20250714,104900,129665702,1093,1093,1093,1093,0
20250714,104800,129665702,1093,1093,1093,1093,0
20250714,104700,129665702,1093,1093,1093,1093,0
20250714,104600,129665702,1093,1093,1093,1093,0
20250714,104500,129665702,1093,1101,1101,1093,1001
20250714,104400,128569801,1102,1102,1102,1102,0
20250714,104300,128569801,1102,1102,1102,1102,0
20250714,104200,128569801,1102,1101,1102,1101,8
20250714,104100,128560992,1094,1094,1094,1094,0
20250714,104000,128560992,1094,1094,1094,1094,0
20250714,103900,128560992,1094,1094,1094,1094,9
20250714,103800,128551146,1094,1094,1094,1094,432
20250714,103700,128078538,1098,1098,1098,1093,228
20250714,103600,127828311,1098,1098,1098,1098,0
20250714,103500,127828311,1098,1101,1101,1098,310
20250714,103400,127487475,1101,1101,1101,1101,0
20250714,103300,127487475,1101,1101,1101,1101,0
20250714,103200,127487475,1101,1101,1101,1101,0
20250714,103100,127487475,1101,1101,1101,1101,0
20250714,103000,127487475,1101,1098,1101,1098,1192
20250714,102900,126177473,1098,1103,1103,1094,7584
20250714,102800,117835716,1103,1103,1103,1103,45
20250714,102700,117786081,1110,1110,1110,1110,150
20250714,102600,117619581,1110,1108,1110,1102,1348
20250714,102500,116132252,1110,1110,1110,1110,0
20250714,102400,116132252,1110,1110,1110,1110,1329
20250714,102300,114657062,1116,1116,1116,1116,0
20250714,102200,114657062,1116,1116,1116,1116,0
20250714,102100,114657062,1116,1110,1116,1104,4552
20250714,102000,109588735,1111,1109,1111,1109,363
20250714,101900,109185709,1105,1105,1105,1105,10
20250714,101800,109174659,1105,1105,1105,1105,1000
20250714,101700,108069659,1105,1105,1105,1105,800
20250714,101600,107185659,1105,1105,1105,1105,469
20250714,101500,106667414,1105,1105,1105,1105,700
20250714,101400,105893914,1105,1105,1105,1105,0
20250714,101300,105893914,1105,1105,1105,1105,0
20250714,101200,105893914,1105,1105,1105,1105,0
20250714,101100,105893914,1105,1105,1105,1105,26
20250714,101000,105865184,1105,1115,1115,1105,5001
20250714,100900,100337253,1110,1110,1110,1110,22
20250714,100800,100312833,1110,1111,1111,1110,1147
20250714,100700,99039516,1118,1118,1118,1118,0
20250714,100600,99039516,1118,1118,1118,1118,98
20250714,100500,98929952,1120,1120,1120,1120,500
20250714,100400,98369952,1121,1121,1121,1121,270
20250714,100300,98067282,1126,1120,1126,1120,585
20250714,100200,97412073,1123,1114,1123,1114,3067
20250714,100100,93984305,1114,1110,1114,1110,200
20250714,100000,93762301,1110,1110,1110,1110,1
20250714,095900,93761191,1110,1110,1110,1110,0
20250714,095800,93761191,1110,1110,1110,1109,3313
20250714,095700,90084947,1111,1114,1114,1111,210
20250714,095600,89851547,1114,1114,1114,1114,163
20250714,095500,89669965,1114,1114,1114,1114,98
20250714,095400,89560793,1114,1112,1114,1112,352
20250714,095300,89168970,1112,1110,1112,1110,1125
20250714,095200,87919202,1110,1110,1110,1110,0
20250714,095100,87919202,1110,1110,1110,1110,3
20250714,095000,87915872,1110,1110,1110,1110,0
20250714,094900,87915872,1110,1110,1110,1110,0
20250714,094800,87915872,1110,1106,1110,1106,200
20250714,094700,87694272,1110,1105,1110,1105,506
20250714,094600,87134237,1105,1106,1106,1105,2084
20250714,094500,84831313,1106,1106,1106,1106,7
20250714,094400,84823571,1106,1106,1106,1106,0
20250714,094300,84823571,1106,1106,1106,1106,150
20250714,094200,84657671,1106,1104,1107,1103,834
20250714,094100,83736626,1104,1107,1107,1104,100
20250714,094000,83625929,1107,1111,1111,1107,372
20250714,093900,83212641,1108,1108,1108,1108,0
20250714,093800,83212641,1108,1108,1108,1108,0
20250714,093700,83212641,1108,1108,1108,1108,0
20250714,093600,83212641,1108,1108,1108,1108,1
20250714,093500,83211533,1115,1115,1115,1115,0
20250714,093400,83211533,1115,1115,1115,1115,0
20250714,093300,83211533,1115,1115,1115,1115,0
20250714,093200,83211533,1115,1115,1115,1115,0
20250714,093100,83211533,1115,1115,1115,1115,0
20250714,093000,83211533,1115,1119,1119,1115,153
20250714,092900,83040526,1115,1115,1115,1115,1046
20250714,092800,81874236,1102,1102,1102,1102,0
20250714,092700,81874236,1102,1102,1102,1102,1
20250714,092600,81873134,1120,1109,1120,1109,600
20250714,092500,81202123,1109,1109,1109,1109,627
20250714,092400,80506780,1109,1120,1131,1109,5926
20250714,092300,73895783,1119,1115,1124,1115,10048
20250714,092200,62639402,1115,1113,1134,1113,8825
20250714,092100,52744183,1105,1107,1114,1105,2805
20250714,092000,49627645,1107,1102,1111,1094,5704
20250714,091900,43311234,1102,1087,1110,1087,18498
20250714,091800,22961512,1087,1076,1087,1075,1605
20250714,091700,21221272,1076,1084,1087,1072,879
20250714,091600,20267848,1082,1077,1082,1077,2391
20250714,091500,17690254,1078,1077,1078,1077,10
20250714,091400,17679480,1078,1078,1078,1077,443
20250714,091300,17202068,1066,1066,1066,1066,500
20250714,091200,16669068,1077,1065,1077,1065,915
20250714,091100,15694473,1079,1079,1079,1079,1
20250714,091000,15693394,1079,1079,1079,1079,0
20250714,090900,15693394,1079,1086,1094,1070,1436
20250714,090800,14142196,1086,1100,1100,1046,4172
20250714,090700,9679448,1100,1077,1100,1070,6118
20250714,090600,2975801,1052,1052,1052,1052,360
20250714,090500,2597081,1051,1051,1051,1051,0
20250714,090400,2597081,1051,1051,1051,1051,0
20250714,090300,2597081,1051,1051,1051,1051,200
20250714,090200,2386881,1051,1049,1055,1049,848
20250714,090100,1495905,1049,1039,1049,1039,101
20250714,090000,1389966,1038,1050,1050,1038,1335