KissMeData/014910/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,184800,64237833,1251,1251,1251,1251,1392
20250714,184700,64237833,1251,1251,1251,1251,0
20250714,184600,64237833,1251,1251,1251,1251,0
20250714,184500,64237833,1251,1251,1251,1251,0
20250714,184400,64237833,1251,1251,1251,1251,0
20250714,184300,64237833,1251,1251,1251,1251,0
20250714,184200,64237833,1251,1251,1251,1251,0
20250714,184100,64237833,1251,1251,1251,1251,0
20250714,184000,64237833,1251,1251,1251,1251,0
20250714,183900,64237833,1251,1251,1251,1251,0
20250714,183800,64237833,1251,1251,1251,1251,0
20250714,183700,64237833,1251,1251,1251,1251,0
20250714,183600,64237833,1251,1251,1251,1251,0
20250714,183500,64237833,1251,1251,1251,1251,0
20250714,183400,64237833,1251,1251,1251,1251,0
20250714,183300,64237833,1251,1251,1251,1251,0
20250714,183200,64237833,1251,1251,1251,1251,0
20250714,183100,64237833,1251,1251,1251,1251,0
20250714,183000,64237833,1251,1251,1251,1251,0
20250714,182900,64237833,1251,1251,1251,1251,0
20250714,182800,64237833,1251,1251,1251,1251,0
20250714,182700,64237833,1251,1251,1251,1251,0
20250714,182600,64237833,1251,1251,1251,1251,0
20250714,182500,64237833,1251,1251,1251,1251,0
20250714,182400,64237833,1251,1251,1251,1251,0
20250714,182300,64237833,1251,1251,1251,1251,0
20250714,182200,64237833,1251,1251,1251,1251,0
20250714,182100,64237833,1251,1251,1251,1251,0
20250714,182000,64237833,1251,1251,1251,1251,0
20250714,181900,64237833,1251,1251,1251,1251,0
20250714,181800,64237833,1251,1251,1251,1251,1392
20250714,181700,64237833,1251,1251,1251,1251,0
20250714,181600,64237833,1251,1251,1251,1251,0
20250714,181500,64237833,1251,1251,1251,1251,0
20250714,181400,64237833,1251,1251,1251,1251,0
20250714,181300,64237833,1251,1251,1251,1251,0
20250714,181200,64237833,1251,1251,1251,1251,0
20250714,181100,64237833,1251,1251,1251,1251,0
20250714,181000,64237833,1251,1251,1251,1251,0
20250714,180900,64237833,1251,1251,1251,1251,0
20250714,180800,64237833,1251,1251,1251,1251,0
20250714,180700,64237833,1251,1251,1251,1251,0
20250714,180600,64237833,1251,1251,1251,1251,0
20250714,180500,64237833,1251,1251,1251,1251,0
20250714,180400,64237833,1251,1251,1251,1251,0
20250714,180300,64237833,1251,1251,1251,1251,0
20250714,180200,64237833,1251,1251,1251,1251,0
20250714,180100,64237833,1251,1251,1251,1251,0
20250714,180000,64237833,1251,1251,1251,1251,0
20250714,175900,64237833,1251,1251,1251,1251,0
20250714,175800,64237833,1251,1251,1251,1251,0
20250714,175700,64237833,1251,1251,1251,1251,0
20250714,175600,64237833,1251,1251,1251,1251,0
20250714,175500,64237833,1251,1251,1251,1251,0
20250714,175400,64237833,1251,1251,1251,1251,0
20250714,175300,64237833,1251,1251,1251,1251,0
20250714,175200,64237833,1251,1251,1251,1251,0
20250714,175100,64237833,1251,1251,1251,1251,0
20250714,175000,64237833,1251,1251,1251,1251,0
20250714,174900,64237833,1251,1251,1251,1251,0
20250714,174800,64237833,1251,1251,1251,1251,1392
20250714,174700,64237833,1251,1251,1251,1251,0
20250714,174600,64237833,1251,1251,1251,1251,0
20250714,174500,64237833,1251,1251,1251,1251,0
20250714,174400,64237833,1251,1251,1251,1251,0
20250714,174300,64237833,1251,1251,1251,1251,0
20250714,174200,64237833,1251,1251,1251,1251,0
20250714,174100,64237833,1251,1251,1251,1251,0
20250714,174000,64237833,1251,1251,1251,1251,0
20250714,173900,64237833,1251,1251,1251,1251,0
20250714,173800,64237833,1251,1251,1251,1251,0
20250714,173700,64237833,1251,1251,1251,1251,0
20250714,173600,64237833,1251,1251,1251,1251,0
20250714,173500,64237833,1251,1251,1251,1251,0
20250714,173400,64237833,1251,1251,1251,1251,0
20250714,173300,64237833,1251,1251,1251,1251,0
20250714,173200,64237833,1251,1251,1251,1251,0
20250714,173100,64237833,1251,1251,1251,1251,0
20250714,173000,64237833,1251,1251,1251,1251,0
20250714,172900,64237833,1251,1251,1251,1251,0
20250714,172800,64237833,1251,1251,1251,1251,0
20250714,172700,64237833,1251,1251,1251,1251,0
20250714,172600,64237833,1251,1251,1251,1251,0
20250714,172500,64237833,1251,1251,1251,1251,0
20250714,172400,64237833,1251,1251,1251,1251,0
20250714,172300,64237833,1251,1251,1251,1251,0
20250714,172200,64237833,1251,1251,1251,1251,0
20250714,172100,64237833,1251,1251,1251,1251,0
20250714,172000,64237833,1251,1251,1251,1251,0
20250714,171900,64237833,1251,1251,1251,1251,0
20250714,171800,64237833,1251,1251,1251,1251,1392
20250714,171700,64237833,1251,1251,1251,1251,0
20250714,171600,64237833,1251,1251,1251,1251,0
20250714,171500,64237833,1251,1251,1251,1251,0
20250714,171400,64237833,1251,1251,1251,1251,0
20250714,171300,64237833,1251,1251,1251,1251,0
20250714,171200,64237833,1251,1251,1251,1251,0
20250714,171100,64237833,1251,1251,1251,1251,0
20250714,171000,64237833,1251,1251,1251,1251,0
20250714,170900,64237833,1251,1251,1251,1251,0
20250714,170800,64237833,1251,1251,1251,1251,0
20250714,170700,64237833,1251,1251,1251,1251,0
20250714,170600,64237833,1251,1251,1251,1251,0
20250714,170500,64237833,1251,1251,1251,1251,0
20250714,170400,64237833,1251,1251,1251,1251,0
20250714,170300,64237833,1251,1251,1251,1251,0
20250714,170200,64237833,1251,1251,1251,1251,0
20250714,170100,64237833,1251,1251,1251,1251,0
20250714,170000,64237833,1251,1251,1251,1251,0
20250714,165900,64237833,1251,1251,1251,1251,0
20250714,165800,64237833,1251,1251,1251,1251,0
20250714,165700,64237833,1251,1251,1251,1251,0
20250714,165600,64237833,1251,1251,1251,1251,0
20250714,165500,64237833,1251,1251,1251,1251,0
20250714,165400,64237833,1251,1251,1251,1251,0
20250714,165300,64237833,1251,1251,1251,1251,0
20250714,165200,64237833,1251,1251,1251,1251,0
20250714,165100,64237833,1251,1251,1251,1251,0
20250714,165000,64237833,1251,1251,1251,1251,0
20250714,164900,64237833,1251,1251,1251,1251,0
20250714,164800,64237833,1251,1251,1251,1251,1392
20250714,164700,64237833,1251,1251,1251,1251,0
20250714,164600,64237833,1251,1251,1251,1251,0
20250714,164500,64237833,1251,1251,1251,1251,0
20250714,164400,64237833,1251,1251,1251,1251,0
20250714,164300,64237833,1251,1251,1251,1251,0
20250714,164200,64237833,1251,1251,1251,1251,0
20250714,164100,64237833,1251,1251,1251,1251,0
20250714,164000,64237833,1251,1251,1251,1251,0
20250714,163900,64237833,1251,1251,1251,1251,0
20250714,163800,64237833,1251,1251,1251,1251,0
20250714,163700,64237833,1251,1251,1251,1251,0
20250714,163600,64237833,1251,1251,1251,1251,0
20250714,163500,64237833,1251,1251,1251,1251,0
20250714,163400,64237833,1251,1251,1251,1251,0
20250714,163300,64237833,1251,1251,1251,1251,0
20250714,163200,64237833,1251,1251,1251,1251,0
20250714,163100,64237833,1251,1251,1251,1251,0
20250714,163000,64237833,1251,1251,1251,1251,0
20250714,162900,64237833,1251,1251,1251,1251,0
20250714,162800,64237833,1251,1251,1251,1251,0
20250714,162700,64237833,1251,1251,1251,1251,0
20250714,162600,64237833,1251,1251,1251,1251,0
20250714,162500,64237833,1251,1251,1251,1251,0
20250714,162400,64237833,1251,1251,1251,1251,0
20250714,162300,64237833,1251,1251,1251,1251,0
20250714,162200,64237833,1251,1251,1251,1251,0
20250714,162100,64237833,1251,1251,1251,1251,0
20250714,162000,64237833,1251,1251,1251,1251,0
20250714,161900,64237833,1251,1251,1251,1251,0
20250714,161800,64237833,1251,1251,1251,1251,1392
20250714,161700,64237833,1251,1251,1251,1251,0
20250714,161600,64237833,1251,1251,1251,1251,0
20250714,161500,64237833,1251,1251,1251,1251,0
20250714,161400,64237833,1251,1251,1251,1251,0
20250714,161300,64237833,1251,1251,1251,1251,0
20250714,161200,64237833,1251,1251,1251,1251,0
20250714,161100,64237833,1251,1251,1251,1251,0
20250714,161000,64237833,1251,1251,1251,1251,0
20250714,160900,64237833,1251,1251,1251,1251,0
20250714,160800,64237833,1251,1251,1251,1251,0
20250714,160700,64237833,1251,1251,1251,1251,0
20250714,160600,64237833,1251,1251,1251,1251,0
20250714,160500,64237833,1251,1251,1251,1251,0
20250714,160400,64237833,1251,1251,1251,1251,0
20250714,160300,64237833,1251,1251,1251,1251,0
20250714,160200,64237833,1251,1251,1251,1251,0
20250714,160100,64237833,1251,1251,1251,1251,0
20250714,160000,64237833,1251,1251,1251,1251,0
20250714,155900,64237833,1251,1251,1251,1251,0
20250714,155800,64237833,1251,1251,1251,1251,0
20250714,155700,64237833,1251,1251,1251,1251,0
20250714,155600,64237833,1251,1251,1251,1251,0
20250714,155500,64237833,1251,1251,1251,1251,0
20250714,155400,64237833,1251,1251,1251,1251,0
20250714,155300,64237833,1251,1251,1251,1251,0
20250714,155200,64237833,1251,1251,1251,1251,0
20250714,155100,64237833,1251,1251,1251,1251,0
20250714,155000,64237833,1251,1251,1251,1251,0
20250714,154900,64237833,1251,1251,1251,1251,0
20250714,154800,64237833,1251,1251,1251,1251,1392
20250714,154700,64237833,1251,1251,1251,1251,0
20250714,154600,64237833,1251,1251,1251,1251,0
20250714,154500,64237833,1251,1251,1251,1251,0
20250714,154400,64237833,1251,1251,1251,1251,0
20250714,154300,64237833,1251,1251,1251,1251,0
20250714,154200,64237833,1251,1251,1251,1251,0
20250714,154100,64237833,1251,1251,1251,1251,0
20250714,154000,64237833,1251,1251,1251,1251,0
20250714,153900,64237833,1251,1251,1251,1251,0
20250714,153800,64237833,1251,1251,1251,1251,0
20250714,153700,64237833,1251,1251,1251,1251,0
20250714,153600,64237833,1251,1251,1251,1251,0
20250714,153500,64237833,1251,1251,1251,1251,0
20250714,153400,64237833,1251,1251,1251,1251,0
20250714,153300,64237833,1251,1251,1251,1251,0
20250714,153200,64237833,1251,1251,1251,1251,0
20250714,153100,64237833,1251,1251,1251,1251,0
20250714,153000,64237833,1251,1251,1251,1251,1392
20250714,152900,62496441,1250,1250,1250,1250,0
20250714,152800,62496441,1250,1250,1250,1250,0
20250714,152700,62496441,1250,1250,1250,1250,0
20250714,152600,62496441,1250,1250,1250,1250,0
20250714,152500,62496441,1250,1250,1250,1250,0
20250714,152400,62496441,1250,1250,1250,1250,0
20250714,152300,62496441,1250,1250,1250,1250,0
20250714,152200,62496441,1250,1250,1250,1250,0
20250714,152100,62496441,1250,1250,1250,1250,0
20250714,152000,62496441,1250,1250,1250,1250,0
20250714,151900,62496441,1250,1250,1250,1250,0
20250714,151800,62496441,1250,1245,1250,1245,300
20250714,151700,62122679,1245,1245,1245,1245,0
20250714,151600,62122679,1245,1245,1245,1245,100
20250714,151500,61998179,1245,1235,1245,1235,119
20250714,151400,61850204,1245,1245,1245,1245,10
20250714,151300,61837754,1243,1242,1243,1242,500
20250714,151200,61216255,1243,1243,1243,1243,0
20250714,151100,61216255,1243,1243,1243,1243,1
20250714,151000,61215012,1234,1234,1234,1234,0
20250714,150900,61215012,1234,1234,1234,1234,0
20250714,150800,61215012,1234,1234,1234,1234,11
20250714,150700,61201438,1243,1243,1243,1243,0
20250714,150600,61201438,1243,1242,1243,1242,300
20250714,150500,60828653,1242,1242,1242,1242,0
20250714,150400,60828653,1242,1242,1242,1242,0
20250714,150300,60828653,1242,1242,1242,1242,0
20250714,150200,60828653,1242,1242,1242,1242,0
20250714,150100,60828653,1242,1242,1242,1242,0
20250714,150000,60828653,1242,1242,1242,1242,0
20250714,145900,60828653,1242,1242,1242,1242,0
20250714,145800,60828653,1242,1242,1242,1242,0
20250714,145700,60828653,1242,1242,1242,1242,0
20250714,145600,60828653,1242,1242,1242,1242,1
20250714,145500,60827411,1233,1234,1234,1233,1980
20250714,145400,58384444,1242,1234,1242,1234,640
20250714,145300,57594676,1234,1234,1234,1234,0
20250714,145200,57594676,1234,1234,1234,1234,0
20250714,145100,57594676,1234,1234,1234,1234,0
20250714,145000,57594676,1234,1234,1234,1234,0
20250714,144900,57594676,1234,1234,1234,1234,0
20250714,144800,57594676,1234,1234,1234,1234,6
20250714,144700,57587272,1234,1234,1234,1234,0
20250714,144600,57587272,1234,1234,1234,1234,0
20250714,144500,57587272,1234,1234,1234,1234,0
20250714,144400,57587272,1234,1234,1234,1234,3
20250714,144300,57583570,1235,1235,1235,1235,0
20250714,144200,57583570,1235,1235,1235,1235,0
20250714,144100,57583570,1235,1235,1235,1235,0
20250714,144000,57583570,1235,1235,1235,1235,0
20250714,143900,57583570,1235,1235,1235,1235,22
20250714,143800,57556400,1242,1242,1242,1242,0
20250714,143700,57556400,1242,1242,1242,1242,0
20250714,143600,57556400,1242,1242,1242,1242,0
20250714,143500,57556400,1242,1242,1242,1242,0
20250714,143400,57556400,1242,1242,1242,1242,10
20250714,143300,57543980,1235,1235,1235,1235,0
20250714,143200,57543980,1235,1235,1235,1235,0
20250714,143100,57543980,1235,1235,1235,1235,0
20250714,143000,57543980,1235,1235,1235,1235,0
20250714,142900,57543980,1235,1235,1235,1235,0
20250714,142800,57543980,1235,1235,1235,1235,0
20250714,142700,57543980,1235,1235,1235,1235,36
20250714,142600,57499520,1235,1235,1235,1234,372
20250714,142500,57040102,1235,1235,1235,1235,0
20250714,142400,57040102,1235,1235,1235,1235,0
20250714,142300,57040102,1235,1235,1235,1235,0
20250714,142200,57040102,1235,1235,1235,1235,0
20250714,142100,57040102,1235,1237,1237,1235,200
20250714,142000,56792966,1243,1243,1243,1243,0
20250714,141900,56792966,1243,1243,1243,1243,0
20250714,141800,56792966,1243,1243,1243,1243,0
20250714,141700,56792966,1243,1243,1243,1243,0
20250714,141600,56792966,1243,1243,1243,1243,0
20250714,141500,56792966,1243,1243,1243,1243,0
20250714,141400,56792966,1243,1243,1243,1243,0
20250714,141300,56792966,1243,1243,1243,1243,0
20250714,141200,56792966,1243,1243,1243,1243,0
20250714,141100,56792966,1243,1243,1243,1243,0
20250714,141000,56792966,1243,1243,1243,1243,0
20250714,140900,56792966,1243,1243,1243,1243,0
20250714,140800,56792966,1243,1243,1243,1243,15
20250714,140700,56774321,1243,1243,1243,1243,0
20250714,140600,56774321,1243,1243,1243,1243,0
20250714,140500,56774321,1243,1243,1243,1243,0
20250714,140400,56774321,1243,1243,1243,1243,0
20250714,140300,56774321,1243,1243,1243,1243,0
20250714,140200,56774321,1243,1243,1243,1243,0
20250714,140100,56774321,1243,1243,1243,1243,0
20250714,140000,56774321,1243,1243,1243,1243,0
20250714,135900,56774321,1243,1243,1243,1243,0
20250714,135800,56774321,1243,1243,1243,1243,0
20250714,135700,56774321,1243,1243,1243,1243,0
20250714,135600,56774321,1243,1243,1243,1243,0
20250714,135500,56774321,1243,1243,1243,1243,0
20250714,135400,56774321,1243,1243,1243,1243,0
20250714,135300,56774321,1243,1243,1243,1243,0
20250714,135200,56774321,1243,1243,1243,1243,0
20250714,135100,56774321,1243,1243,1243,1243,0
20250714,135000,56774321,1243,1237,1243,1237,7
20250714,134900,56765656,1237,1237,1237,1237,52
20250714,134800,56701332,1237,1237,1237,1237,0
20250714,134700,56701332,1237,1237,1237,1237,0
20250714,134600,56701332,1237,1237,1237,1237,521
20250714,134500,56056855,1237,1237,1237,1237,0
20250714,134400,56056855,1237,1236,1237,1236,2
20250714,134300,56054382,1236,1236,1236,1235,594
20250714,134200,55320200,1236,1236,1236,1236,404
20250714,134100,54820856,1237,1237,1237,1237,0
20250714,134000,54820856,1237,1237,1237,1237,0
20250714,133900,54820856,1237,1237,1237,1237,0
20250714,133800,54820856,1237,1237,1237,1237,0
20250714,133700,54820856,1237,1237,1237,1237,0
20250714,133600,54820856,1237,1237,1237,1237,0
20250714,133500,54820856,1237,1237,1237,1237,0
20250714,133400,54820856,1237,1237,1237,1237,0
20250714,133300,54820856,1237,1237,1237,1237,0
20250714,133200,54820856,1237,1237,1237,1237,0
20250714,133100,54820856,1237,1237,1237,1237,0
20250714,133000,54820856,1237,1237,1237,1237,0
20250714,132900,54820856,1237,1237,1237,1237,0
20250714,132800,54820856,1237,1237,1237,1237,0
20250714,132700,54820856,1237,1237,1237,1237,0
20250714,132600,54820856,1237,1237,1237,1237,0
20250714,132500,54820856,1237,1237,1237,1237,10
20250714,132400,54808486,1236,1236,1236,1236,0
20250714,132300,54808486,1236,1236,1236,1236,2
20250714,132200,54806014,1236,1236,1236,1236,0
20250714,132100,54806014,1236,1236,1236,1236,0
20250714,132000,54806014,1236,1236,1236,1236,0
20250714,131900,54806014,1236,1236,1236,1236,0
20250714,131800,54806014,1236,1236,1236,1236,0
20250714,131700,54806014,1236,1236,1236,1236,0
20250714,131600,54806014,1236,1236,1236,1236,0
20250714,131500,54806014,1236,1236,1236,1236,0
20250714,131400,54806014,1236,1236,1236,1236,0
20250714,131300,54806014,1236,1236,1236,1236,0
20250714,131200,54806014,1236,1236,1236,1236,0
20250714,131100,54806014,1236,1236,1236,1236,69
20250714,131000,54720730,1241,1241,1241,1241,0
20250714,130900,54720730,1241,1241,1241,1241,0
20250714,130800,54720730,1241,1241,1241,1241,0
20250714,130700,54720730,1241,1241,1241,1241,27
20250714,130600,54687223,1234,1234,1234,1234,4
20250714,130500,54682287,1234,1234,1234,1234,0
20250714,130400,54682287,1234,1234,1234,1234,0
20250714,130300,54682287,1234,1234,1234,1234,0
20250714,130200,54682287,1234,1234,1234,1234,2
20250714,130100,54679819,1243,1234,1243,1234,416
20250714,130000,54164432,1234,1234,1234,1234,0
20250714,125900,54164432,1234,1240,1240,1234,1148
20250714,125800,52746413,1245,1245,1245,1245,0
20250714,125700,52746413,1245,1245,1245,1245,0
20250714,125600,52746413,1245,1245,1245,1245,0
20250714,125500,52746413,1245,1245,1245,1245,0
20250714,125400,52746413,1245,1245,1245,1245,0
20250714,125300,52746413,1245,1245,1245,1245,0
20250714,125200,52746413,1245,1245,1245,1245,0
20250714,125100,52746413,1245,1245,1245,1245,0
20250714,125000,52746413,1245,1245,1245,1245,0
20250714,124900,52746413,1245,1245,1245,1245,0
20250714,124800,52746413,1245,1245,1245,1245,0
20250714,124700,52746413,1245,1245,1245,1245,0
20250714,124600,52746413,1245,1245,1245,1245,0
20250714,124500,52746413,1245,1245,1245,1245,0
20250714,124400,52746413,1245,1245,1245,1245,0
20250714,124300,52746413,1245,1245,1245,1245,0
20250714,124200,52746413,1245,1245,1245,1245,0
20250714,124100,52746413,1245,1245,1245,1245,0
20250714,124000,52746413,1245,1245,1245,1245,0
20250714,123900,52746413,1245,1245,1245,1245,28
20250714,123800,52711553,1245,1245,1245,1245,0
20250714,123700,52711553,1245,1245,1245,1245,8
20250714,123600,52701593,1245,1245,1245,1245,0
20250714,123500,52701593,1245,1245,1245,1245,3
20250714,123400,52697858,1245,1245,1245,1245,0
20250714,123300,52697858,1245,1245,1245,1245,0
20250714,123200,52697858,1245,1245,1245,1245,25
20250714,123100,52666733,1244,1244,1244,1244,0
20250714,123000,52666733,1244,1244,1244,1244,0
20250714,122900,52666733,1244,1244,1244,1244,0
20250714,122800,52666733,1244,1244,1244,1244,0
20250714,122700,52666733,1244,1244,1244,1244,0
20250714,122600,52666733,1244,1244,1244,1244,0
20250714,122500,52666733,1244,1244,1244,1244,0
20250714,122400,52666733,1244,1244,1244,1244,0
20250714,122300,52666733,1244,1244,1244,1244,0
20250714,122200,52666733,1244,1244,1244,1244,0
20250714,122100,52666733,1244,1244,1244,1244,0
20250714,122000,52666733,1244,1244,1244,1244,485
20250714,121900,52063393,1245,1245,1245,1245,0
20250714,121800,52063393,1245,1245,1245,1245,156
20250714,121700,51869173,1245,1245,1245,1245,0
20250714,121600,51869173,1245,1245,1245,1245,0
20250714,121500,51869173,1245,1245,1245,1245,0
20250714,121400,51869173,1245,1245,1245,1245,0
20250714,121300,51869173,1245,1245,1245,1245,60
20250714,121200,51794473,1245,1245,1245,1245,0
20250714,121100,51794473,1245,1245,1245,1245,0
20250714,121000,51794473,1245,1245,1245,1245,0
20250714,120900,51794473,1245,1245,1245,1245,0
20250714,120800,51794473,1245,1245,1245,1245,0
20250714,120700,51794473,1245,1245,1245,1245,0
20250714,120600,51794473,1245,1245,1245,1245,0
20250714,120500,51794473,1245,1245,1245,1245,7
20250714,120400,51785758,1245,1245,1245,1245,20
20250714,120300,51760858,1249,1249,1249,1249,0
20250714,120200,51760858,1249,1248,1249,1245,299
20250714,120100,51388376,1248,1248,1248,1248,0
20250714,120000,51388376,1248,1248,1248,1248,5
20250714,115900,51382136,1248,1248,1248,1248,0
20250714,115800,51382136,1248,1248,1248,1248,0
20250714,115700,51382136,1248,1248,1248,1248,0
20250714,115600,51382136,1248,1249,1249,1248,80
20250714,115500,51282286,1248,1248,1248,1248,0
20250714,115400,51282286,1248,1248,1248,1248,216
20250714,115300,51012718,1248,1248,1248,1248,0
20250714,115200,51012718,1248,1248,1248,1248,0
20250714,115100,51012718,1248,1248,1248,1248,0
20250714,115000,51012718,1248,1248,1248,1248,0
20250714,114900,51012718,1248,1248,1248,1248,2
20250714,114800,51010222,1249,1249,1249,1249,0
20250714,114700,51010222,1249,1249,1249,1249,0
20250714,114600,51010222,1249,1249,1249,1249,20
20250714,114500,50985242,1250,1250,1250,1250,0
20250714,114400,50985242,1250,1250,1250,1250,0
20250714,114300,50985242,1250,1250,1250,1250,0
20250714,114200,50985242,1250,1250,1250,1250,0
20250714,114100,50985242,1250,1245,1250,1245,25
20250714,114000,50954112,1250,1250,1250,1250,71
20250714,113900,50865362,1250,1249,1250,1249,401
20250714,113800,50364424,1249,1249,1249,1249,0
20250714,113700,50364424,1249,1249,1249,1249,10
20250714,113600,50351934,1245,1245,1245,1245,1
20250714,113500,50350689,1248,1248,1248,1248,0
20250714,113400,50350689,1248,1248,1248,1248,0
20250714,113300,50350689,1248,1248,1248,1248,1
20250714,113200,50349441,1249,1250,1250,1249,35
20250714,113100,50305708,1250,1250,1250,1250,0
20250714,113000,50305708,1250,1250,1250,1250,0
20250714,112900,50305708,1250,1250,1250,1250,1000
20250714,112800,49055708,1250,1250,1250,1250,0
20250714,112700,49055708,1250,1250,1250,1250,0
20250714,112600,49055708,1250,1250,1250,1250,639
20250714,112500,48256958,1250,1250,1250,1250,105
20250714,112400,48125708,1249,1249,1250,1249,601
20250714,112300,47374505,1249,1249,1249,1249,23
20250714,112200,47345778,1249,1249,1249,1249,0
20250714,112100,47345778,1249,1248,1249,1248,68
20250714,112000,47260912,1247,1247,1247,1247,0
20250714,111900,47260912,1247,1247,1247,1247,0
20250714,111800,47260912,1247,1247,1247,1247,0
20250714,111700,47260912,1247,1246,1248,1246,915
20250714,111600,46120070,1243,1243,1243,1243,0
20250714,111500,46120070,1243,1243,1243,1243,0
20250714,111400,46120070,1243,1243,1243,1243,15
20250714,111300,46101425,1246,1246,1246,1246,0
20250714,111200,46101425,1246,1246,1246,1246,0
20250714,111100,46101425,1246,1246,1246,1246,1835
20250714,111000,43815015,1246,1246,1246,1246,0
20250714,110900,43815015,1246,1246,1246,1246,0
20250714,110800,43815015,1246,1244,1246,1244,766
20250714,110700,42860955,1246,1246,1246,1246,0
20250714,110600,42860955,1246,1246,1246,1246,0
20250714,110500,42860955,1246,1246,1246,1246,0
20250714,110400,42860955,1246,1246,1246,1246,0
20250714,110300,42860955,1246,1246,1246,1246,0
20250714,110200,42860955,1246,1245,1246,1245,300
20250714,110100,42487372,1244,1245,1245,1244,13
20250714,110000,42471189,1244,1244,1244,1244,17
20250714,105900,42450041,1244,1244,1244,1244,0
20250714,105800,42450041,1244,1245,1245,1244,178
20250714,105700,42228599,1244,1244,1244,1244,0
20250714,105600,42228599,1244,1245,1245,1244,1728
20250714,105500,40078739,1244,1244,1244,1244,0
20250714,105400,40078739,1244,1244,1244,1244,0
20250714,105300,40078739,1244,1244,1244,1244,1313
20250714,105200,38445367,1244,1244,1244,1244,0
20250714,105100,38445367,1244,1244,1244,1244,5
20250714,105000,38439147,1245,1245,1245,1245,0
20250714,104900,38439147,1245,1245,1245,1245,0
20250714,104800,38439147,1245,1245,1245,1245,0
20250714,104700,38439147,1245,1245,1245,1245,0
20250714,104600,38439147,1245,1245,1245,1245,10
20250714,104500,38426697,1244,1243,1244,1243,3000
20250714,104400,34694756,1243,1243,1243,1243,0
20250714,104300,34694756,1243,1243,1243,1243,0
20250714,104200,34694756,1243,1243,1243,1243,0
20250714,104100,34694756,1243,1240,1243,1233,245
20250714,104000,34392345,1240,1240,1240,1240,0
20250714,103900,34392345,1240,1240,1240,1240,0
20250714,103800,34392345,1240,1240,1240,1240,1
20250714,103700,34391105,1245,1245,1245,1245,0
20250714,103600,34391105,1245,1242,1245,1242,110
20250714,103500,34254287,1235,1236,1236,1235,70
20250714,103400,34167806,1239,1239,1239,1239,2
20250714,103300,34165328,1239,1239,1239,1239,10
20250714,103200,34152938,1239,1245,1245,1239,815
20250714,103100,33141269,1246,1246,1246,1246,0
20250714,103000,33141269,1246,1246,1246,1246,383
20250714,102900,32664051,1246,1246,1246,1246,0
20250714,102800,32664051,1246,1246,1246,1246,4
20250714,102700,32659067,1246,1243,1246,1243,178
20250714,102600,32437290,1246,1246,1246,1246,0
20250714,102500,32437290,1246,1246,1246,1246,0
20250714,102400,32437290,1246,1246,1246,1246,0
20250714,102300,32437290,1246,1246,1246,1246,0
20250714,102200,32437290,1246,1246,1246,1246,10
20250714,102100,32424830,1246,1246,1246,1246,17
20250714,102000,32403648,1246,1246,1246,1246,0
20250714,101900,32403648,1246,1246,1246,1246,0
20250714,101800,32403648,1246,1246,1246,1246,0
20250714,101700,32403648,1246,1246,1246,1246,0
20250714,101600,32403648,1246,1246,1246,1246,0
20250714,101500,32403648,1246,1246,1246,1246,0
20250714,101400,32403648,1246,1246,1246,1246,0
20250714,101300,32403648,1246,1246,1246,1246,0
20250714,101200,32403648,1246,1246,1246,1246,0
20250714,101100,32403648,1246,1246,1246,1246,0
20250714,101000,32403648,1246,1246,1246,1246,0
20250714,100900,32403648,1246,1246,1246,1246,0
20250714,100800,32403648,1246,1246,1246,1246,0
20250714,100700,32403648,1246,1246,1246,1246,14
20250714,100600,32386204,1246,1246,1246,1246,0
20250714,100500,32386204,1246,1246,1246,1246,6
20250714,100400,32378728,1246,1246,1246,1246,3
20250714,100300,32374990,1246,1246,1246,1246,0
20250714,100200,32374990,1246,1246,1246,1246,0
20250714,100100,32374990,1246,1246,1246,1246,0
20250714,100000,32374990,1246,1246,1246,1246,0
20250714,095900,32374990,1246,1246,1246,1246,0
20250714,095800,32374990,1246,1246,1246,1246,0
20250714,095700,32374990,1246,1246,1246,1246,0
20250714,095600,32374990,1246,1246,1246,1246,0
20250714,095500,32374990,1246,1246,1246,1246,0
20250714,095400,32374990,1246,1246,1246,1246,0
20250714,095300,32374990,1246,1246,1246,1246,0
20250714,095200,32374990,1246,1246,1246,1246,0
20250714,095100,32374990,1246,1246,1246,1246,8
20250714,095000,32365022,1250,1250,1250,1250,0
20250714,094900,32365022,1250,1250,1250,1250,0
20250714,094800,32365022,1250,1250,1250,1250,0
20250714,094700,32365022,1250,1250,1250,1250,1
20250714,094600,32363772,1239,1239,1250,1239,102
20250714,094500,32236324,1240,1243,1243,1240,7
20250714,094400,32227636,1250,1250,1250,1250,0
20250714,094300,32227636,1250,1250,1250,1250,0
20250714,094200,32227636,1250,1250,1250,1250,0
20250714,094100,32227636,1250,1250,1250,1250,0
20250714,094000,32227636,1250,1250,1250,1250,0
20250714,093900,32227636,1250,1250,1250,1250,0
20250714,093800,32227636,1250,1250,1250,1250,0
20250714,093700,32227636,1250,1250,1250,1250,0
20250714,093600,32227636,1250,1250,1250,1250,0
20250714,093500,32227636,1250,1248,1250,1248,6
20250714,093400,32220142,1248,1248,1248,1248,69
20250714,093300,32134030,1257,1259,1270,1248,2507
20250714,093200,28974748,1259,1258,1259,1258,1300
20250714,093100,27338138,1258,1252,1264,1247,11111
20250714,093000,13312914,1256,1250,1256,1250,1000
20250714,092900,12058768,1250,1250,1250,1250,0
20250714,092800,12058768,1250,1245,1250,1244,2062
20250714,092700,9489595,1250,1247,1250,1247,1000
20250714,092600,8240236,1248,1247,1248,1247,100
20250714,092500,8115521,1247,1245,1247,1245,1502
20250714,092400,6245529,1247,1247,1247,1247,297
20250714,092300,5875170,1247,1247,1247,1246,1205
20250714,092200,4372536,1246,1246,1246,1246,1
20250714,092100,4371290,1248,1240,1248,1240,1097
20250714,092000,3005541,1240,1240,1240,1240,100
20250714,091900,2881541,1240,1240,1240,1240,0
20250714,091800,2881541,1240,1240,1240,1240,0
20250714,091700,2881541,1240,1240,1240,1240,100
20250714,091600,2757541,1239,1239,1240,1239,970
20250714,091500,1555610,1234,1234,1234,1234,0
20250714,091400,1555610,1234,1234,1234,1234,0
20250714,091300,1555610,1234,1234,1234,1234,0
20250714,091200,1555610,1234,1234,1234,1234,0
20250714,091100,1555610,1234,1234,1234,1234,0
20250714,091000,1555610,1234,1233,1234,1233,552
20250714,090900,874809,1233,1233,1233,1233,1
20250714,090800,873576,1233,1233,1233,1233,0
20250714,090700,873576,1233,1233,1233,1233,3
20250714,090600,869877,1233,1233,1233,1233,14
20250714,090500,852615,1233,1233,1233,1233,0
20250714,090400,852615,1233,1231,1233,1231,4
20250714,090300,847685,1233,1233,1233,1233,73
20250714,090200,757676,1234,1234,1234,1234,0
20250714,090100,757676,1234,1234,1234,1234,90
20250714,090000,646616,1234,1234,1234,1234,524