KissMeData/018120/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,185100,119832285,20000,20000,20000,20000,13
20250714,185000,119832285,20000,20000,20000,20000,0
20250714,184900,119832285,20000,20000,20000,20000,0
20250714,184800,119832285,20000,20000,20000,20000,0
20250714,184700,119832285,20000,20000,20000,20000,0
20250714,184600,119832285,20000,20000,20000,20000,0
20250714,184500,119832285,20000,20000,20000,20000,0
20250714,184400,119832285,20000,20000,20000,20000,0
20250714,184300,119832285,20000,20000,20000,20000,0
20250714,184200,119832285,20000,20000,20000,20000,0
20250714,184100,119832285,20000,20000,20000,20000,0
20250714,184000,119832285,20000,20000,20000,20000,0
20250714,183900,119832285,20000,20000,20000,20000,0
20250714,183800,119832285,20000,20000,20000,20000,0
20250714,183700,119832285,20000,20000,20000,20000,0
20250714,183600,119832285,20000,20000,20000,20000,0
20250714,183500,119832285,20000,20000,20000,20000,0
20250714,183400,119832285,20000,20000,20000,20000,0
20250714,183300,119832285,20000,20000,20000,20000,0
20250714,183200,119832285,20000,20000,20000,20000,0
20250714,183100,119832285,20000,20000,20000,20000,0
20250714,183000,119832285,20000,20000,20000,20000,0
20250714,182900,119832285,20000,20000,20000,20000,0
20250714,182800,119832285,20000,20000,20000,20000,0
20250714,182700,119832285,20000,20000,20000,20000,0
20250714,182600,119832285,20000,20000,20000,20000,0
20250714,182500,119832285,20000,20000,20000,20000,0
20250714,182400,119832285,20000,20000,20000,20000,0
20250714,182300,119832285,20000,20000,20000,20000,0
20250714,182200,119832285,20000,20000,20000,20000,0
20250714,182100,119832285,20000,20000,20000,20000,13
20250714,182000,119832285,20000,20000,20000,20000,0
20250714,181900,119832285,20000,20000,20000,20000,0
20250714,181800,119832285,20000,20000,20000,20000,0
20250714,181700,119832285,20000,20000,20000,20000,0
20250714,181600,119832285,20000,20000,20000,20000,0
20250714,181500,119832285,20000,20000,20000,20000,0
20250714,181400,119832285,20000,20000,20000,20000,0
20250714,181300,119832285,20000,20000,20000,20000,0
20250714,181200,119832285,20000,20000,20000,20000,0
20250714,181100,119832285,20000,20000,20000,20000,0
20250714,181000,119832285,20000,20000,20000,20000,0
20250714,180900,119832285,20000,20000,20000,20000,0
20250714,180800,119832285,20000,20000,20000,20000,0
20250714,180700,119832285,20000,20000,20000,20000,0
20250714,180600,119832285,20000,20000,20000,20000,0
20250714,180500,119832285,20000,20000,20000,20000,0
20250714,180400,119832285,20000,20000,20000,20000,0
20250714,180300,119832285,20000,20000,20000,20000,0
20250714,180200,119832285,20000,20000,20000,20000,0
20250714,180100,119832285,20000,20000,20000,20000,0
20250714,180000,119832285,20000,20000,20000,20000,0
20250714,175900,119832285,20000,20000,20000,20000,0
20250714,175800,119832285,20000,20000,20000,20000,0
20250714,175700,119832285,20000,20000,20000,20000,0
20250714,175600,119832285,20000,20000,20000,20000,0
20250714,175500,119832285,20000,20000,20000,20000,0
20250714,175400,119832285,20000,20000,20000,20000,0
20250714,175300,119832285,20000,20000,20000,20000,0
20250714,175200,119832285,20000,20000,20000,20000,0
20250714,175100,119832285,20000,20000,20000,20000,13
20250714,175000,119832285,20000,20000,20000,20000,0
20250714,174900,119832285,20000,20000,20000,20000,0
20250714,174800,119832285,20000,20000,20000,20000,0
20250714,174700,119832285,20000,20000,20000,20000,0
20250714,174600,119832285,20000,20000,20000,20000,0
20250714,174500,119832285,20000,20000,20000,20000,0
20250714,174400,119832285,20000,20000,20000,20000,0
20250714,174300,119832285,20000,20000,20000,20000,0
20250714,174200,119832285,20000,20000,20000,20000,0
20250714,174100,119832285,20000,20000,20000,20000,0
20250714,174000,119832285,20000,20000,20000,20000,0
20250714,173900,119832285,20000,20000,20000,20000,0
20250714,173800,119832285,20000,20000,20000,20000,0
20250714,173700,119832285,20000,20000,20000,20000,0
20250714,173600,119832285,20000,20000,20000,20000,0
20250714,173500,119832285,20000,20000,20000,20000,0
20250714,173400,119832285,20000,20000,20000,20000,0
20250714,173300,119832285,20000,20000,20000,20000,0
20250714,173200,119832285,20000,20000,20000,20000,0
20250714,173100,119832285,20000,20000,20000,20000,0
20250714,173000,119832285,20000,20000,20000,20000,0
20250714,172900,119832285,20000,20000,20000,20000,0
20250714,172800,119832285,20000,20000,20000,20000,0
20250714,172700,119832285,20000,20000,20000,20000,0
20250714,172600,119832285,20000,20000,20000,20000,0
20250714,172500,119832285,20000,20000,20000,20000,0
20250714,172400,119832285,20000,20000,20000,20000,0
20250714,172300,119832285,20000,20000,20000,20000,0
20250714,172200,119832285,20000,20000,20000,20000,0
20250714,172100,119832285,20000,20000,20000,20000,13
20250714,172000,119832285,20000,20000,20000,20000,0
20250714,171900,119832285,20000,20000,20000,20000,0
20250714,171800,119832285,20000,20000,20000,20000,0
20250714,171700,119832285,20000,20000,20000,20000,0
20250714,171600,119832285,20000,20000,20000,20000,0
20250714,171500,119832285,20000,20000,20000,20000,0
20250714,171400,119832285,20000,20000,20000,20000,0
20250714,171300,119832285,20000,20000,20000,20000,0
20250714,171200,119832285,20000,20000,20000,20000,0
20250714,171100,119832285,20000,20000,20000,20000,0
20250714,171000,119832285,20000,20000,20000,20000,0
20250714,170900,119832285,20000,20000,20000,20000,0
20250714,170800,119832285,20000,20000,20000,20000,0
20250714,170700,119832285,20000,20000,20000,20000,0
20250714,170600,119832285,20000,20000,20000,20000,0
20250714,170500,119832285,20000,20000,20000,20000,0
20250714,170400,119832285,20000,20000,20000,20000,0
20250714,170300,119832285,20000,20000,20000,20000,0
20250714,170200,119832285,20000,20000,20000,20000,0
20250714,170100,119832285,20000,20000,20000,20000,0
20250714,170000,119832285,20000,20000,20000,20000,0
20250714,165900,119832285,20000,20000,20000,20000,0
20250714,165800,119832285,20000,20000,20000,20000,0
20250714,165700,119832285,20000,20000,20000,20000,0
20250714,165600,119832285,20000,20000,20000,20000,0
20250714,165500,119832285,20000,20000,20000,20000,0
20250714,165400,119832285,20000,20000,20000,20000,0
20250714,165300,119832285,20000,20000,20000,20000,0
20250714,165200,119832285,20000,20000,20000,20000,0
20250714,165100,119832285,20000,20000,20000,20000,13
20250714,165000,119832285,20000,20000,20000,20000,0
20250714,164900,119832285,20000,20000,20000,20000,0
20250714,164800,119832285,20000,20000,20000,20000,0
20250714,164700,119832285,20000,20000,20000,20000,0
20250714,164600,119832285,20000,20000,20000,20000,0
20250714,164500,119832285,20000,20000,20000,20000,0
20250714,164400,119832285,20000,20000,20000,20000,0
20250714,164300,119832285,20000,20000,20000,20000,0
20250714,164200,119832285,20000,20000,20000,20000,0
20250714,164100,119832285,20000,20000,20000,20000,0
20250714,164000,119832285,20000,20000,20000,20000,0
20250714,163900,119832285,20000,20000,20000,20000,0
20250714,163800,119832285,20000,20000,20000,20000,0
20250714,163700,119832285,20000,20000,20000,20000,0
20250714,163600,119832285,20000,20000,20000,20000,0
20250714,163500,119832285,20000,20000,20000,20000,0
20250714,163400,119832285,20000,20000,20000,20000,0
20250714,163300,119832285,20000,20000,20000,20000,0
20250714,163200,119832285,20000,20000,20000,20000,0
20250714,163100,119832285,20000,20000,20000,20000,0
20250714,163000,119832285,20000,20000,20000,20000,0
20250714,162900,119832285,20000,20000,20000,20000,0
20250714,162800,119832285,20000,20000,20000,20000,0
20250714,162700,119832285,20000,20000,20000,20000,0
20250714,162600,119832285,20000,20000,20000,20000,0
20250714,162500,119832285,20000,20000,20000,20000,0
20250714,162400,119832285,20000,20000,20000,20000,0
20250714,162300,119832285,20000,20000,20000,20000,0
20250714,162200,119832285,20000,20000,20000,20000,0
20250714,162100,119832285,20000,20000,20000,20000,13
20250714,162000,119832285,20000,20000,20000,20000,0
20250714,161900,119832285,20000,20000,20000,20000,0
20250714,161800,119832285,20000,20000,20000,20000,0
20250714,161700,119832285,20000,20000,20000,20000,0
20250714,161600,119832285,20000,20000,20000,20000,0
20250714,161500,119832285,20000,20000,20000,20000,0
20250714,161400,119832285,20000,20000,20000,20000,0
20250714,161300,119832285,20000,20000,20000,20000,0
20250714,161200,119832285,20000,20000,20000,20000,0
20250714,161100,119832285,20000,20000,20000,20000,0
20250714,161000,119832285,20000,20000,20000,20000,0
20250714,160900,119832285,20000,20000,20000,20000,0
20250714,160800,119832285,20000,20000,20000,20000,0
20250714,160700,119832285,20000,20000,20000,20000,0
20250714,160600,119832285,20000,20000,20000,20000,0
20250714,160500,119832285,20000,20000,20000,20000,0
20250714,160400,119832285,20000,20000,20000,20000,0
20250714,160300,119832285,20000,20000,20000,20000,0
20250714,160200,119832285,20000,20000,20000,20000,0
20250714,160100,119832285,20000,20000,20000,20000,0
20250714,160000,119832285,20000,20000,20000,20000,0
20250714,155900,119832285,20000,20000,20000,20000,0
20250714,155800,119832285,20000,20000,20000,20000,0
20250714,155700,119832285,20000,20000,20000,20000,0
20250714,155600,119832285,20000,20000,20000,20000,0
20250714,155500,119832285,20000,20000,20000,20000,0
20250714,155400,119832285,20000,20000,20000,20000,0
20250714,155300,119832285,20000,20000,20000,20000,0
20250714,155200,119832285,20000,20000,20000,20000,0
20250714,155100,119832285,20000,20000,20000,20000,13
20250714,155000,119832285,20000,20000,20000,20000,0
20250714,154900,119832285,20000,20000,20000,20000,0
20250714,154800,119832285,20000,20000,20000,20000,0
20250714,154700,119832285,20000,20000,20000,20000,0
20250714,154600,119832285,20000,20000,20000,20000,0
20250714,154500,119832285,20000,20000,20000,20000,0
20250714,154400,119832285,20000,20000,20000,20000,0
20250714,154300,119832285,20000,20000,20000,20000,0
20250714,154200,119832285,20000,20000,20000,20000,0
20250714,154100,119832285,20000,20000,20000,20000,0
20250714,154000,119832285,20000,20000,20000,20000,0
20250714,153900,119832285,20000,20000,20000,20000,0
20250714,153800,119832285,20000,20000,20000,20000,0
20250714,153700,119832285,20000,20000,20000,20000,0
20250714,153600,119832285,20000,20000,20000,20000,0
20250714,153500,119832285,20000,20000,20000,20000,0
20250714,153400,119832285,20000,20000,20000,20000,0
20250714,153300,119832285,20000,20000,20000,20000,0
20250714,153200,119832285,20000,20000,20000,20000,0
20250714,153100,119832285,20000,20000,20000,20000,0
20250714,153000,119832285,20000,20000,20000,20000,13
20250714,152900,119572285,20100,20100,20100,20100,0
20250714,152800,119572285,20100,20100,20100,20100,0
20250714,152700,119572285,20100,20100,20100,20100,0
20250714,152600,119572285,20100,20100,20100,20100,0
20250714,152500,119572285,20100,20100,20100,20100,0
20250714,152400,119572285,20100,20100,20100,20100,0
20250714,152300,119572285,20100,20100,20100,20100,0
20250714,152200,119572285,20100,20100,20100,20100,0
20250714,152100,119572285,20100,20100,20100,20100,0
20250714,152000,119572285,20100,20100,20100,20100,0
20250714,151900,119572285,20100,20100,20100,20100,46
20250714,151800,118647685,20000,20050,20050,20000,53
20250714,151700,117587185,20000,20050,20050,20000,360
20250714,151600,110386435,20100,20100,20100,20100,0
20250714,151500,110386435,20100,20100,20100,20100,0
20250714,151400,110386435,20100,20100,20100,20100,0
20250714,151300,110386435,20100,20100,20100,20100,0
20250714,151200,110386435,20100,20100,20100,20100,0
20250714,151100,110386435,20100,20100,20100,20100,1
20250714,151000,110366335,20100,20150,20150,20100,2
20250714,150900,110326085,20100,20100,20100,20100,28
20250714,150800,109763285,20100,20100,20100,20100,0
20250714,150700,109763285,20100,20100,20100,20100,0
20250714,150600,109763285,20100,20100,20100,20100,0
20250714,150500,109763285,20100,20050,20100,20050,2
20250714,150400,109723135,20050,20050,20050,20050,0
20250714,150300,109723135,20050,20050,20050,20050,0
20250714,150200,109723135,20050,20050,20050,20050,0
20250714,150100,109723135,20050,20050,20050,20050,1
20250714,150000,109703085,20100,20100,20100,20100,1
20250714,145900,109682985,20000,20050,20050,20000,576
20250714,145800,98161485,20100,20100,20100,20100,0
20250714,145700,98161485,20100,20100,20100,20100,0
20250714,145600,98161485,20100,20100,20100,20100,10
20250714,145500,97960485,20050,20050,20050,20050,11
20250714,145400,97739935,20150,20150,20150,20150,0
20250714,145300,97739935,20150,20150,20150,20150,0
20250714,145200,97739935,20150,20150,20150,20150,0
20250714,145100,97739935,20150,20150,20150,20150,0
20250714,145000,97739935,20150,20100,20150,20100,2
20250714,144900,97699685,20100,20100,20100,20100,1
20250714,144800,97679585,20150,20150,20150,20150,0
20250714,144700,97679585,20150,20150,20150,20150,1
20250714,144600,97659435,20200,20200,20200,20200,7
20250714,144500,97518035,20200,20050,20200,20050,2
20250714,144400,97477785,20150,20150,20150,20150,0
20250714,144300,97477785,20150,20100,20150,20000,871
20250714,144200,79959835,20100,20100,20100,20100,11
20250714,144100,79738735,20000,20000,20000,20000,4
20250714,144000,79658735,20100,20100,20100,20100,1
20250714,143900,79638635,20050,20050,20050,20050,0
20250714,143800,79638635,20050,20050,20050,20050,1
20250714,143700,79618585,20050,20050,20050,20050,7
20250714,143600,79478235,20050,20050,20050,20050,1
20250714,143500,79458185,20050,20050,20050,20050,0
20250714,143400,79458185,20050,20050,20050,20050,1
20250714,143300,79438135,20050,20050,20050,20050,91
20250714,143200,77613585,20050,20050,20050,20050,50
20250714,143100,76611085,20050,20050,20050,20050,0
20250714,143000,76611085,20050,20050,20050,20050,1
20250714,142900,76591035,20000,20000,20000,20000,3
20250714,142800,76531035,20050,20050,20050,20050,0
20250714,142700,76531035,20050,20050,20050,20050,10
20250714,142600,76330535,20050,20050,20050,20050,0
20250714,142500,76330535,20050,20050,20050,20050,0
20250714,142400,76330535,20050,20050,20050,20050,0
20250714,142300,76330535,20050,20050,20050,20050,0
20250714,142200,76330535,20050,20050,20050,20050,0
20250714,142100,76330535,20050,20050,20050,20050,0
20250714,142000,76330535,20050,20050,20050,20050,1
20250714,141900,76310485,20000,20000,20000,20000,0
20250714,141800,76310485,20000,20000,20000,20000,0
20250714,141700,76310485,20000,20000,20000,20000,0
20250714,141600,76310485,20000,20000,20000,20000,1
20250714,141500,76290485,20000,20000,20000,20000,1
20250714,141400,76270485,20050,20050,20050,20050,0
20250714,141300,76270485,20050,20050,20050,20050,0
20250714,141200,76270485,20050,20050,20050,20050,0
20250714,141100,76270485,20050,20050,20050,20050,0
20250714,141000,76270485,20050,20050,20050,20050,1
20250714,140900,76250435,20050,20050,20050,20050,0
20250714,140800,76250435,20050,20050,20050,20050,0
20250714,140700,76250435,20050,20050,20050,20050,0
20250714,140600,76250435,20050,20050,20050,20050,0
20250714,140500,76250435,20050,20050,20050,20050,0
20250714,140400,76250435,20050,20050,20050,20050,0
20250714,140300,76250435,20050,20050,20050,20050,0
20250714,140200,76250435,20050,20050,20050,20050,0
20250714,140100,76250435,20050,20050,20050,20050,0
20250714,140000,76250435,20050,20050,20050,20050,21
20250714,135900,75829385,20000,20000,20000,20000,0
20250714,135800,75829385,20000,20000,20000,20000,15
20250714,135700,75529385,20050,20050,20050,20050,0
20250714,135600,75529385,20050,20050,20050,20050,0
20250714,135500,75529385,20050,20050,20050,20050,0
20250714,135400,75529385,20050,20050,20050,20050,0
20250714,135300,75529385,20050,20050,20050,20050,0
20250714,135200,75529385,20050,20050,20050,20050,0
20250714,135100,75529385,20050,20050,20050,20050,1
20250714,135000,75509335,20050,20050,20050,20050,1
20250714,134900,75489285,20000,20000,20000,20000,0
20250714,134800,75489285,20000,20000,20000,20000,0
20250714,134700,75489285,20000,20000,20000,20000,0
20250714,134600,75489285,20000,20000,20000,20000,0
20250714,134500,75489285,20000,20000,20000,20000,0
20250714,134400,75489285,20000,20000,20000,20000,0
20250714,134300,75489285,20000,20000,20000,20000,0
20250714,134200,75489285,20000,20000,20000,20000,1
20250714,134100,75469285,20050,20050,20050,20050,0
20250714,134000,75469285,20050,20050,20050,20050,1
20250714,133900,75449235,20000,20000,20000,20000,0
20250714,133800,75449235,20000,20000,20000,20000,1
20250714,133700,75429235,20050,20050,20050,20050,0
20250714,133600,75429235,20050,20050,20050,20050,0
20250714,133500,75429235,20050,20050,20050,20050,0
20250714,133400,75429235,20050,20050,20050,20050,0
20250714,133300,75429235,20050,20050,20050,20050,0
20250714,133200,75429235,20050,20050,20050,20050,0
20250714,133100,75429235,20050,20050,20050,20050,5
20250714,133000,75328985,20050,20050,20050,20050,1
20250714,132900,75308935,20050,20050,20050,20050,0
20250714,132800,75308935,20050,20050,20050,20050,1
20250714,132700,75288885,20050,20050,20050,20050,3
20250714,132600,75228735,20050,20050,20050,20050,0
20250714,132500,75228735,20050,20050,20050,20050,0
20250714,132400,75228735,20050,20050,20050,20050,49
20250714,132300,74246285,20050,20050,20050,20050,0
20250714,132200,74246285,20050,20050,20050,20050,0
20250714,132100,74246285,20050,20050,20050,20050,0
20250714,132000,74246285,20050,20050,20050,20050,6
20250714,131900,74125985,20050,20050,20050,20050,0
20250714,131800,74125985,20050,20050,20050,20050,0
20250714,131700,74125985,20050,20050,20050,20050,0
20250714,131600,74125985,20050,20050,20050,20050,0
20250714,131500,74125985,20050,20050,20050,20050,0
20250714,131400,74125985,20050,20050,20050,20050,1
20250714,131300,74105935,20050,20050,20050,20050,0
20250714,131200,74105935,20050,20050,20050,20050,0
20250714,131100,74105935,20050,20050,20050,20050,0
20250714,131000,74105935,20050,20050,20050,20050,2
20250714,130900,74065835,20000,20000,20000,20000,0
20250714,130800,74065835,20000,20000,20000,20000,0
20250714,130700,74065835,20000,20000,20000,20000,0
20250714,130600,74065835,20000,20000,20000,20000,0
20250714,130500,74065835,20000,20000,20000,20000,1
20250714,130400,74045835,20000,20000,20000,20000,0
20250714,130300,74045835,20000,20000,20000,20000,0
20250714,130200,74045835,20000,20000,20000,20000,0
20250714,130100,74045835,20000,20000,20000,20000,0
20250714,130000,74045835,20000,20050,20050,20000,2
20250714,125900,74005785,20050,20050,20050,20050,50
20250714,125800,73003285,20050,20050,20050,20050,20
20250714,125700,72602285,20000,20000,20000,20000,0
20250714,125600,72602285,20000,20000,20000,20000,0
20250714,125500,72602285,20000,20000,20000,20000,30
20250714,125400,72002285,20050,20000,20050,20000,9
20250714,125300,71821885,20000,20000,20000,20000,0
20250714,125200,71821885,20000,20000,20000,20000,0
20250714,125100,71821885,20000,20000,20000,20000,6
20250714,125000,71701885,20000,20050,20050,20000,2
20250714,124900,71661835,20000,20000,20000,20000,0
20250714,124800,71661835,20000,20000,20000,20000,4
20250714,124700,71581835,20000,20000,20000,20000,18
20250714,124600,71221835,20000,20000,20000,20000,15
20250714,124500,70921835,20000,20000,20000,20000,4
20250714,124400,70841835,20000,20000,20000,20000,11
20250714,124300,70621835,20000,20025,20025,20000,11
20250714,124200,70401710,20000,20000,20000,20000,2
20250714,124100,70361710,20000,20000,20000,20000,0
20250714,124000,70361710,20000,20050,20050,20000,7
20250714,123900,70221410,20000,20000,20000,20000,100
20250714,123800,68221410,20000,20050,20050,20000,6
20250714,123700,68101360,20000,20000,20000,20000,100
20250714,123600,66101360,20000,19990,20000,19990,1312
20250714,123500,39861420,19990,19990,19990,19990,15
20250714,123400,39561570,19990,19990,19990,19990,3
20250714,123300,39501600,19990,19990,19990,19990,0
20250714,123200,39501600,19990,19990,19990,19990,0
20250714,123100,39501600,19990,19990,19990,19990,15
20250714,123000,39201750,19990,19990,19990,19970,6
20250714,122900,39081830,19990,19990,19990,19990,0
20250714,122800,39081830,19990,19990,19990,19990,1
20250714,122700,39061840,19990,19990,19990,19990,19
20250714,122600,38682030,19990,19990,19990,19990,6
20250714,122500,38562090,20000,20000,20000,20000,0
20250714,122400,38562090,20000,20000,20000,20000,0
20250714,122300,38562090,20000,19990,20000,19990,13
20250714,122200,38302180,19990,19990,19990,19990,1
20250714,122100,38282190,19990,19990,19990,19990,10
20250714,122000,38082290,19990,20000,20000,19990,5
20250714,121900,37982300,20000,20000,20000,20000,15
20250714,121800,37682300,19990,19990,19990,19990,1
20250714,121700,37662310,20000,20000,20000,20000,0
20250714,121600,37662310,20000,20000,20000,20000,3
20250714,121500,37602310,19990,19990,19990,19990,2
20250714,121400,37562330,19990,19990,19990,19990,0
20250714,121300,37562330,19990,19990,19990,19990,7
20250714,121200,37422400,20000,19990,20000,19990,12
20250714,121100,37182490,19990,19990,19990,19990,0
20250714,121000,37182490,19990,20000,20000,19990,3
20250714,120900,37122510,19990,19990,19990,19990,1
20250714,120800,37102520,20000,20000,20000,20000,15
20250714,120700,36802520,20000,20000,20000,20000,0
20250714,120600,36802520,20000,20000,20000,20000,0
20250714,120500,36802520,20000,20000,20000,20000,3
20250714,120400,36742520,20000,20000,20000,20000,15
20250714,120300,36442520,20000,20000,20000,20000,20
20250714,120200,36042520,20000,20000,20000,20000,4
20250714,120100,35962520,20000,20000,20000,20000,0
20250714,120000,35962520,20000,19990,20000,19990,42
20250714,115900,35122910,19990,19990,19990,19990,0
20250714,115800,35122910,19990,19990,19990,19990,3
20250714,115700,35062940,19990,19990,19990,19990,0
20250714,115600,35062940,19990,19990,19990,19990,15
20250714,115500,34763090,19990,19990,19990,19990,0
20250714,115400,34763090,19990,19990,19990,19990,3
20250714,115300,34703120,19990,19990,19990,19990,0
20250714,115200,34703120,19990,19990,19990,19990,15
20250714,115100,34403270,19990,19990,19990,19990,3
20250714,115000,34343300,19990,20000,20000,19990,41
20250714,114900,33523610,20000,20000,20000,20000,0
20250714,114800,33523610,20000,20000,20000,20000,16
20250714,114700,33203610,20000,20000,20000,19990,9
20250714,114600,33023640,20000,20000,20000,20000,0
20250714,114500,33023640,20000,20000,20000,20000,20
20250714,114400,32623640,20000,20000,20000,20000,3
20250714,114300,32563640,20000,20000,20000,20000,0
20250714,114200,32563640,20000,20000,20000,20000,0
20250714,114100,32563640,20000,20000,20000,20000,15
20250714,114000,32263640,20000,20000,20000,20000,14
20250714,113900,31983640,20000,20000,20000,20000,0
20250714,113800,31983640,20000,20000,20000,20000,2
20250714,113700,31943640,20000,20000,20000,20000,22
20250714,113600,31503640,20000,20000,20000,20000,3
20250714,113500,31443640,19990,19990,19990,19990,0
20250714,113400,31443640,19990,19990,19990,19990,0
20250714,113300,31443640,19990,20000,20000,19990,4
20250714,113200,31363650,20000,20000,20000,20000,0
20250714,113100,31363650,20000,20000,20000,20000,0
20250714,113000,31363650,20000,20000,20000,20000,10
20250714,112900,31163650,20000,20000,20000,20000,18
20250714,112800,30803650,19990,19990,19990,19990,0
20250714,112700,30803650,19990,19990,19990,19990,5
20250714,112600,30703700,19990,19990,19990,19990,0
20250714,112500,30703700,19990,19990,19990,19990,19
20250714,112400,30323890,19980,19980,19980,19980,2
20250714,112300,30283930,19990,19990,19990,19990,0
20250714,112200,30283930,19990,19990,19990,19990,3
20250714,112100,30223960,19990,19990,19990,19990,15
20250714,112000,29924110,19990,19990,19990,19990,10
20250714,111900,29724210,19990,19990,19990,19990,0
20250714,111800,29724210,19990,19990,19990,19990,19
20250714,111700,29344400,20000,20000,20000,20000,0
20250714,111600,29344400,20000,20000,20000,20000,50
20250714,111500,28344400,20000,20000,20000,19990,24
20250714,111400,27864600,20000,20000,20000,20000,15
20250714,111300,27564600,20000,20000,20000,20000,0
20250714,111200,27564600,20000,20000,20000,20000,50
20250714,111100,26564600,20000,20000,20000,20000,3
20250714,111000,26504600,19990,19990,19990,19990,14
20250714,110900,26224740,19990,19990,19990,19990,0
20250714,110800,26224740,19990,19990,19990,19990,6
20250714,110700,26104800,20000,20000,20000,20000,10
20250714,110600,25904800,20000,20000,20000,20000,15
20250714,110500,25604800,20000,20000,20000,20000,0
20250714,110400,25604800,20000,20000,20000,20000,53
20250714,110300,24544800,19990,19990,19990,19990,0
20250714,110200,24544800,19990,19990,19990,19990,9
20250714,110100,24364890,19990,19990,19990,19990,0
20250714,110000,24364890,19990,19990,19990,19990,14
20250714,105900,24085030,19990,19990,19990,19990,0
20250714,105800,24085030,19990,19990,19990,19990,16
20250714,105700,23765190,19990,19990,19990,19990,4
20250714,105600,23685230,19990,19990,19990,19990,0
20250714,105500,23685230,19990,19990,19990,19990,0
20250714,105400,23685230,19990,19990,19990,19990,15
20250714,105300,23385380,19990,19990,19990,19990,3
20250714,105200,23325410,19990,19990,19990,19990,0
20250714,105100,23325410,19990,19990,19990,19990,16
20250714,105000,23005570,20000,20000,20000,20000,10
20250714,104900,22805570,20000,19990,20000,19990,5
20250714,104800,22705590,19990,19990,19990,19990,0
20250714,104700,22705590,19990,19990,19990,19990,14
20250714,104600,22425730,19970,19990,19990,19970,43
20250714,104500,21566570,19990,19990,19990,19990,0
20250714,104400,21566570,19990,19990,19990,19990,4
20250714,104300,21486610,19990,20000,20000,19990,25
20250714,104200,20986710,20000,19990,20000,19990,4
20250714,104100,20906720,19990,19990,19990,19990,1
20250714,104000,20886730,20000,20000,20000,20000,12
20250714,103900,20646730,20000,20000,20000,20000,18
20250714,103800,20286730,19990,19990,19990,19990,0
20250714,103700,20286730,19990,19990,19990,19990,1
20250714,103600,20266740,20000,20000,20000,20000,3
20250714,103500,20206740,20000,19990,20000,19990,73
20250714,103400,18746760,20000,20000,20000,20000,101
20250714,103300,16726760,20000,20000,20000,20000,0
20250714,103200,16726760,20000,20000,20000,20000,0
20250714,103100,16726760,20000,20000,20000,20000,19
20250714,103000,16346760,19990,19990,19990,19990,1
20250714,102900,16326770,20000,19980,20000,19980,306
20250714,102800,10207930,19990,19990,19990,19990,23
20250714,102700,9748160,19990,19990,19990,19990,1
20250714,102600,9728170,19990,19990,19990,19990,0
20250714,102500,9728170,19990,19990,19990,19990,0
20250714,102400,9728170,19990,19990,19990,19980,21
20250714,102300,9308400,19980,19980,19980,19980,1
20250714,102200,9288420,19980,19980,19980,19980,0
20250714,102100,9288420,19980,19980,19980,19980,13
20250714,102000,9028680,19980,19970,19980,19970,20
20250714,101900,8629250,19970,19970,19970,19970,7
20250714,101800,8489460,19970,19970,19970,19970,0
20250714,101700,8489460,19970,19970,19970,19970,3
20250714,101600,8429550,19970,19970,19970,19970,16
20250714,101500,8110030,19970,19970,19970,19970,4
20250714,101400,8030150,19970,19970,19970,19970,4
20250714,101300,7950270,19970,19970,19970,19970,4
20250714,101200,7870390,19970,19960,19970,19960,3
20250714,101100,7810500,19960,19960,19960,19960,0
20250714,101000,7810500,19960,19950,19960,19950,9
20250714,100900,7630940,19950,19950,19950,19950,0
20250714,100800,7630940,19950,19950,19950,19950,0
20250714,100700,7630940,19950,19950,19950,19950,0
20250714,100600,7630940,19950,19950,19950,19950,0
20250714,100500,7630940,19950,19950,19950,19950,2
20250714,100400,7591040,19950,19950,19950,19950,0
20250714,100300,7591040,19950,19950,19950,19950,10
20250714,100200,7391540,19970,19970,19970,19970,0
20250714,100100,7391540,19970,19970,19970,19970,0
20250714,100000,7391540,19970,19910,19970,19910,2
20250714,095900,7351660,19910,19910,19910,19910,0
20250714,095800,7351660,19910,19910,19910,19910,0
20250714,095700,7351660,19910,19910,19910,19910,24
20250714,095600,6873820,19970,19970,19970,19970,0
20250714,095500,6873820,19970,19970,19970,19970,2
20250714,095400,6833880,19970,19920,19970,19920,60
20250714,095300,5636930,19910,19900,19910,19900,6
20250714,095200,5517500,19900,19900,19900,19900,0
20250714,095100,5517500,19900,19900,19900,19900,0
20250714,095000,5517500,19900,19900,19900,19900,0
20250714,094900,5517500,19900,19900,19900,19900,0
20250714,094800,5517500,19900,19900,19900,19900,43
20250714,094700,4661800,19900,19900,19900,19900,0
20250714,094600,4661800,19900,19900,19900,19900,1
20250714,094500,4641900,19880,19880,19880,19880,0
20250714,094400,4641900,19880,19880,19880,19880,0
20250714,094300,4641900,19880,19880,19880,19880,1
20250714,094200,4622020,19900,19900,19900,19900,0
20250714,094100,4622020,19900,19900,19900,19900,0
20250714,094000,4622020,19900,19900,19900,19900,0
20250714,093900,4622020,19900,19900,19900,19900,0
20250714,093800,4622020,19900,19900,19900,19900,0
20250714,093700,4622020,19900,19900,19900,19900,0
20250714,093600,4622020,19900,19900,19900,19900,0
20250714,093500,4622020,19900,19900,19900,19900,7
20250714,093400,4482720,19900,19900,19900,19900,0
20250714,093300,4482720,19900,19900,19900,19900,0
20250714,093200,4482720,19900,19900,19900,19900,2
20250714,093100,4442920,19900,19900,19900,19900,4
20250714,093000,4363320,19900,19890,19900,19890,4
20250714,092900,4283730,19900,19900,19900,19900,0
20250714,092800,4283730,19900,19900,19900,19900,1
20250714,092700,4263830,19890,19890,19890,19890,0
20250714,092600,4263830,19890,19890,19890,19890,0
20250714,092500,4263830,19890,19890,19890,19890,0
20250714,092400,4263830,19890,19890,19890,19890,0
20250714,092300,4263830,19890,19870,19890,19870,6
20250714,092200,4144550,19970,19970,19970,19970,0
20250714,092100,4144550,19970,19970,19970,19970,0
20250714,092000,4144550,19970,19970,19970,19970,0
20250714,091900,4144550,19970,19970,19970,19970,0
20250714,091800,4144550,19970,19970,19970,19970,0
20250714,091700,4144550,19970,19970,19970,19970,0
20250714,091600,4144550,19970,19970,19970,19970,65
20250714,091500,2846500,19960,19960,19960,19960,29
20250714,091400,2267660,19950,19950,19950,19950,6
20250714,091300,2147960,19950,19870,19950,19870,2
20250714,091200,2108140,19960,19960,19960,19960,10
20250714,091100,1908540,19950,19950,19950,19950,0
20250714,091000,1908540,19950,19950,19950,19950,0
20250714,090900,1908540,19950,19950,19950,19950,0
20250714,090800,1908540,19950,19870,19950,19870,2
20250714,090700,1868720,19960,19960,19960,19960,0
20250714,090600,1868720,19960,19960,19960,19960,0
20250714,090500,1868720,19960,19910,19960,19910,20
20250714,090400,1470180,19870,19860,19870,19860,11
20250714,090300,1251710,19910,19910,19910,19910,0
20250714,090200,1251710,19910,19910,19910,19910,1
20250714,090100,1231800,19860,19860,19860,19860,50
20250714,090000,238800,19900,19900,19900,19900,12