KissMeData/109080/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,200700,568413985,10420,10420,10420,10420,2232
20250714,200600,568413985,10420,10420,10420,10420,0
20250714,200500,568413985,10420,10420,10420,10420,0
20250714,200400,568413985,10420,10420,10420,10420,0
20250714,200300,568413985,10420,10420,10420,10420,0
20250714,200200,568413985,10420,10420,10420,10420,0
20250714,200100,568413985,10420,10420,10420,10420,0
20250714,200000,568413985,10420,10420,10420,10420,0
20250714,195900,568413985,10420,10420,10420,10420,0
20250714,195800,568413985,10420,10420,10420,10420,0
20250714,195700,568413985,10420,10420,10420,10420,0
20250714,195600,568413985,10420,10420,10420,10420,0
20250714,195500,568413985,10420,10420,10420,10420,0
20250714,195400,568413985,10420,10420,10420,10420,0
20250714,195300,568413985,10420,10420,10420,10420,0
20250714,195200,568413985,10420,10420,10420,10420,0
20250714,195100,568413985,10420,10420,10420,10420,0
20250714,195000,568413985,10420,10420,10420,10420,0
20250714,194900,568413985,10420,10420,10420,10420,0
20250714,194800,568413985,10420,10420,10420,10420,0
20250714,194700,568413985,10420,10420,10420,10420,0
20250714,194600,568413985,10420,10420,10420,10420,0
20250714,194500,568413985,10420,10420,10420,10420,0
20250714,194400,568413985,10420,10420,10420,10420,0
20250714,194300,568413985,10420,10420,10420,10420,0
20250714,194200,568413985,10420,10420,10420,10420,0
20250714,194100,568413985,10420,10420,10420,10420,0
20250714,194000,568413985,10420,10420,10420,10420,0
20250714,193900,568413985,10420,10420,10420,10420,0
20250714,193800,568413985,10420,10420,10420,10420,0
20250714,193700,568413985,10420,10420,10420,10420,2232
20250714,193600,568413985,10420,10420,10420,10420,0
20250714,193500,568413985,10420,10420,10420,10420,0
20250714,193400,568413985,10420,10420,10420,10420,0
20250714,193300,568413985,10420,10420,10420,10420,0
20250714,193200,568413985,10420,10420,10420,10420,0
20250714,193100,568413985,10420,10420,10420,10420,0
20250714,193000,568413985,10420,10420,10420,10420,0
20250714,192900,568413985,10420,10420,10420,10420,0
20250714,192800,568413985,10420,10420,10420,10420,0
20250714,192700,568413985,10420,10420,10420,10420,0
20250714,192600,568413985,10420,10420,10420,10420,0
20250714,192500,568413985,10420,10420,10420,10420,0
20250714,192400,568413985,10420,10420,10420,10420,0
20250714,192300,568413985,10420,10420,10420,10420,0
20250714,192200,568413985,10420,10420,10420,10420,0
20250714,192100,568413985,10420,10420,10420,10420,0
20250714,192000,568413985,10420,10420,10420,10420,0
20250714,191900,568413985,10420,10420,10420,10420,0
20250714,191800,568413985,10420,10420,10420,10420,0
20250714,191700,568413985,10420,10420,10420,10420,0
20250714,191600,568413985,10420,10420,10420,10420,0
20250714,191500,568413985,10420,10420,10420,10420,0
20250714,191400,568413985,10420,10420,10420,10420,0
20250714,191300,568413985,10420,10420,10420,10420,0
20250714,191200,568413985,10420,10420,10420,10420,0
20250714,191100,568413985,10420,10420,10420,10420,0
20250714,191000,568413985,10420,10420,10420,10420,0
20250714,190900,568413985,10420,10420,10420,10420,0
20250714,190800,568413985,10420,10420,10420,10420,0
20250714,190700,568413985,10420,10420,10420,10420,2232
20250714,190600,568413985,10420,10420,10420,10420,0
20250714,190500,568413985,10420,10420,10420,10420,0
20250714,190400,568413985,10420,10420,10420,10420,0
20250714,190300,568413985,10420,10420,10420,10420,0
20250714,190200,568413985,10420,10420,10420,10420,0
20250714,190100,568413985,10420,10420,10420,10420,0
20250714,190000,568413985,10420,10420,10420,10420,0
20250714,185900,568413985,10420,10420,10420,10420,0
20250714,185800,568413985,10420,10420,10420,10420,0
20250714,185700,568413985,10420,10420,10420,10420,0
20250714,185600,568413985,10420,10420,10420,10420,0
20250714,185500,568413985,10420,10420,10420,10420,0
20250714,185400,568413985,10420,10420,10420,10420,0
20250714,185300,568413985,10420,10420,10420,10420,0
20250714,185200,568413985,10420,10420,10420,10420,0
20250714,185100,568413985,10420,10420,10420,10420,0
20250714,185000,568413985,10420,10420,10420,10420,0
20250714,184900,568413985,10420,10420,10420,10420,0
20250714,184800,568413985,10420,10420,10420,10420,0
20250714,184700,568413985,10420,10420,10420,10420,0
20250714,184600,568413985,10420,10420,10420,10420,0
20250714,184500,568413985,10420,10420,10420,10420,0
20250714,184400,568413985,10420,10420,10420,10420,0
20250714,184300,568413985,10420,10420,10420,10420,0
20250714,184200,568413985,10420,10420,10420,10420,0
20250714,184100,568413985,10420,10420,10420,10420,0
20250714,184000,568413985,10420,10420,10420,10420,0
20250714,183900,568413985,10420,10420,10420,10420,0
20250714,183800,568413985,10420,10420,10420,10420,0
20250714,183700,568413985,10420,10420,10420,10420,2232
20250714,183600,568413985,10420,10420,10420,10420,0
20250714,183500,568413985,10420,10420,10420,10420,0
20250714,183400,568413985,10420,10420,10420,10420,0
20250714,183300,568413985,10420,10420,10420,10420,0
20250714,183200,568413985,10420,10420,10420,10420,0
20250714,183100,568413985,10420,10420,10420,10420,0
20250714,183000,568413985,10420,10420,10420,10420,0
20250714,182900,568413985,10420,10420,10420,10420,0
20250714,182800,568413985,10420,10420,10420,10420,0
20250714,182700,568413985,10420,10420,10420,10420,0
20250714,182600,568413985,10420,10420,10420,10420,0
20250714,182500,568413985,10420,10420,10420,10420,0
20250714,182400,568413985,10420,10420,10420,10420,0
20250714,182300,568413985,10420,10420,10420,10420,0
20250714,182200,568413985,10420,10420,10420,10420,0
20250714,182100,568413985,10420,10420,10420,10420,0
20250714,182000,568413985,10420,10420,10420,10420,0
20250714,181900,568413985,10420,10420,10420,10420,0
20250714,181800,568413985,10420,10420,10420,10420,0
20250714,181700,568413985,10420,10420,10420,10420,0
20250714,181600,568413985,10420,10420,10420,10420,0
20250714,181500,568413985,10420,10420,10420,10420,0
20250714,181400,568413985,10420,10420,10420,10420,0
20250714,181300,568413985,10420,10420,10420,10420,0
20250714,181200,568413985,10420,10420,10420,10420,0
20250714,181100,568413985,10420,10420,10420,10420,0
20250714,181000,568413985,10420,10420,10420,10420,0
20250714,180900,568413985,10420,10420,10420,10420,0
20250714,180800,568413985,10420,10420,10420,10420,0
20250714,180700,568413985,10420,10420,10420,10420,2232
20250714,180600,568413985,10420,10420,10420,10420,0
20250714,180500,568413985,10420,10420,10420,10420,0
20250714,180400,568413985,10420,10420,10420,10420,0
20250714,180300,568413985,10420,10420,10420,10420,0
20250714,180200,568413985,10420,10420,10420,10420,0
20250714,180100,568413985,10420,10420,10420,10420,0
20250714,180000,568413985,10420,10420,10420,10420,0
20250714,175900,568413985,10420,10420,10420,10420,0
20250714,175800,568413985,10420,10420,10420,10420,0
20250714,175700,568413985,10420,10420,10420,10420,0
20250714,175600,568413985,10420,10420,10420,10420,0
20250714,175500,568413985,10420,10420,10420,10420,0
20250714,175400,568413985,10420,10420,10420,10420,0
20250714,175300,568413985,10420,10420,10420,10420,0
20250714,175200,568413985,10420,10420,10420,10420,0
20250714,175100,568413985,10420,10420,10420,10420,0
20250714,175000,568413985,10420,10420,10420,10420,0
20250714,174900,568413985,10420,10420,10420,10420,0
20250714,174800,568413985,10420,10420,10420,10420,0
20250714,174700,568413985,10420,10420,10420,10420,0
20250714,174600,568413985,10420,10420,10420,10420,0
20250714,174500,568413985,10420,10420,10420,10420,0
20250714,174400,568413985,10420,10420,10420,10420,0
20250714,174300,568413985,10420,10420,10420,10420,0
20250714,174200,568413985,10420,10420,10420,10420,0
20250714,174100,568413985,10420,10420,10420,10420,0
20250714,174000,568413985,10420,10420,10420,10420,0
20250714,173900,568413985,10420,10420,10420,10420,0
20250714,173800,568413985,10420,10420,10420,10420,0
20250714,173700,568413985,10420,10420,10420,10420,2232
20250714,173600,568413985,10420,10420,10420,10420,0
20250714,173500,568413985,10420,10420,10420,10420,0
20250714,173400,568413985,10420,10420,10420,10420,0
20250714,173300,568413985,10420,10420,10420,10420,0
20250714,173200,568413985,10420,10420,10420,10420,0
20250714,173100,568413985,10420,10420,10420,10420,0
20250714,173000,568413985,10420,10420,10420,10420,0
20250714,172900,568413985,10420,10420,10420,10420,0
20250714,172800,568413985,10420,10420,10420,10420,0
20250714,172700,568413985,10420,10420,10420,10420,0
20250714,172600,568413985,10420,10420,10420,10420,0
20250714,172500,568413985,10420,10420,10420,10420,0
20250714,172400,568413985,10420,10420,10420,10420,0
20250714,172300,568413985,10420,10420,10420,10420,0
20250714,172200,568413985,10420,10420,10420,10420,0
20250714,172100,568413985,10420,10420,10420,10420,0
20250714,172000,568413985,10420,10420,10420,10420,0
20250714,171900,568413985,10420,10420,10420,10420,0
20250714,171800,568413985,10420,10420,10420,10420,0
20250714,171700,568413985,10420,10420,10420,10420,0
20250714,171600,568413985,10420,10420,10420,10420,0
20250714,171500,568413985,10420,10420,10420,10420,0
20250714,171400,568413985,10420,10420,10420,10420,0
20250714,171300,568413985,10420,10420,10420,10420,0
20250714,171200,568413985,10420,10420,10420,10420,0
20250714,171100,568413985,10420,10420,10420,10420,0
20250714,171000,568413985,10420,10420,10420,10420,0
20250714,170900,568413985,10420,10420,10420,10420,0
20250714,170800,568413985,10420,10420,10420,10420,0
20250714,170700,568413985,10420,10420,10420,10420,2232
20250714,170600,568413985,10420,10420,10420,10420,0
20250714,170500,568413985,10420,10420,10420,10420,0
20250714,170400,568413985,10420,10420,10420,10420,0
20250714,170300,568413985,10420,10420,10420,10420,0
20250714,170200,568413985,10420,10420,10420,10420,0
20250714,170100,568413985,10420,10420,10420,10420,0
20250714,170000,568413985,10420,10420,10420,10420,0
20250714,165900,568413985,10420,10420,10420,10420,0
20250714,165800,568413985,10420,10420,10420,10420,0
20250714,165700,568413985,10420,10420,10420,10420,0
20250714,165600,568413985,10420,10420,10420,10420,0
20250714,165500,568413985,10420,10420,10420,10420,0
20250714,165400,568413985,10420,10420,10420,10420,0
20250714,165300,568413985,10420,10420,10420,10420,0
20250714,165200,568413985,10420,10420,10420,10420,0
20250714,165100,568413985,10420,10420,10420,10420,0
20250714,165000,568413985,10420,10420,10420,10420,0
20250714,164900,568413985,10420,10420,10420,10420,0
20250714,164800,568413985,10420,10420,10420,10420,0
20250714,164700,568413985,10420,10420,10420,10420,0
20250714,164600,568413985,10420,10420,10420,10420,0
20250714,164500,568413985,10420,10420,10420,10420,0
20250714,164400,568413985,10420,10420,10420,10420,0
20250714,164300,568413985,10420,10420,10420,10420,0
20250714,164200,568413985,10420,10420,10420,10420,0
20250714,164100,568413985,10420,10420,10420,10420,0
20250714,164000,568413985,10420,10420,10420,10420,0
20250714,163900,568413985,10420,10420,10420,10420,0
20250714,163800,568413985,10420,10420,10420,10420,0
20250714,163700,568413985,10420,10420,10420,10420,2232
20250714,163600,568413985,10420,10420,10420,10420,0
20250714,163500,568413985,10420,10420,10420,10420,0
20250714,163400,568413985,10420,10420,10420,10420,0
20250714,163300,568413985,10420,10420,10420,10420,0
20250714,163200,568413985,10420,10420,10420,10420,0
20250714,163100,568413985,10420,10420,10420,10420,0
20250714,163000,568413985,10420,10420,10420,10420,0
20250714,162900,568413985,10420,10420,10420,10420,0
20250714,162800,568413985,10420,10420,10420,10420,0
20250714,162700,568413985,10420,10420,10420,10420,0
20250714,162600,568413985,10420,10420,10420,10420,0
20250714,162500,568413985,10420,10420,10420,10420,0
20250714,162400,568413985,10420,10420,10420,10420,0
20250714,162300,568413985,10420,10420,10420,10420,0
20250714,162200,568413985,10420,10420,10420,10420,0
20250714,162100,568413985,10420,10420,10420,10420,0
20250714,162000,568413985,10420,10420,10420,10420,0
20250714,161900,568413985,10420,10420,10420,10420,0
20250714,161800,568413985,10420,10420,10420,10420,0
20250714,161700,568413985,10420,10420,10420,10420,0
20250714,161600,568413985,10420,10420,10420,10420,0
20250714,161500,568413985,10420,10420,10420,10420,0
20250714,161400,568413985,10420,10420,10420,10420,0
20250714,161300,568413985,10420,10420,10420,10420,0
20250714,161200,568413985,10420,10420,10420,10420,0
20250714,161100,568413985,10420,10420,10420,10420,0
20250714,161000,568413985,10420,10420,10420,10420,0
20250714,160900,568413985,10420,10420,10420,10420,0
20250714,160800,568413985,10420,10420,10420,10420,0
20250714,160700,568413985,10420,10420,10420,10420,2232
20250714,160600,568413985,10420,10420,10420,10420,0
20250714,160500,568413985,10420,10420,10420,10420,0
20250714,160400,568413985,10420,10420,10420,10420,0
20250714,160300,568413985,10420,10420,10420,10420,0
20250714,160200,568413985,10420,10420,10420,10420,0
20250714,160100,568413985,10420,10420,10420,10420,0
20250714,160000,568413985,10420,10420,10420,10420,0
20250714,155900,568413985,10420,10420,10420,10420,0
20250714,155800,568413985,10420,10420,10420,10420,0
20250714,155700,568413985,10420,10420,10420,10420,0
20250714,155600,568413985,10420,10420,10420,10420,0
20250714,155500,568413985,10420,10420,10420,10420,0
20250714,155400,568413985,10420,10420,10420,10420,0
20250714,155300,568413985,10420,10420,10420,10420,0
20250714,155200,568413985,10420,10420,10420,10420,0
20250714,155100,568413985,10420,10420,10420,10420,0
20250714,155000,568413985,10420,10420,10420,10420,0
20250714,154900,568413985,10420,10420,10420,10420,0
20250714,154800,568413985,10420,10420,10420,10420,0
20250714,154700,568413985,10420,10420,10420,10420,0
20250714,154600,568413985,10420,10420,10420,10420,0
20250714,154500,568413985,10420,10420,10420,10420,0
20250714,154400,568413985,10420,10420,10420,10420,0
20250714,154300,568413985,10420,10420,10420,10420,0
20250714,154200,568413985,10420,10420,10420,10420,0
20250714,154100,568413985,10420,10420,10420,10420,0
20250714,154000,568413985,10420,10420,10420,10420,0
20250714,153900,568413985,10420,10420,10420,10420,0
20250714,153800,568413985,10420,10420,10420,10420,0
20250714,153700,568413985,10420,10420,10420,10420,2232
20250714,153600,568413985,10420,10420,10420,10420,0
20250714,153500,568413985,10420,10420,10420,10420,0
20250714,153400,568413985,10420,10420,10420,10420,0
20250714,153300,568413985,10420,10420,10420,10420,0
20250714,153200,568413985,10420,10420,10420,10420,0
20250714,153100,568413985,10420,10420,10420,10420,0
20250714,153000,568413985,10420,10420,10420,10420,2232
20250714,152900,545156545,10580,10580,10580,10580,0
20250714,152800,545156545,10580,10580,10580,10580,0
20250714,152700,545156545,10580,10580,10580,10580,0
20250714,152600,545156545,10580,10580,10580,10580,0
20250714,152500,545156545,10580,10580,10580,10580,0
20250714,152400,545156545,10580,10580,10580,10580,0
20250714,152300,545156545,10580,10580,10580,10580,0
20250714,152200,545156545,10580,10580,10580,10580,0
20250714,152100,545156545,10580,10580,10580,10580,0
20250714,152000,545156545,10580,10580,10580,10580,0
20250714,151900,545156545,10580,10580,10580,10580,3
20250714,151800,545124805,10620,10620,10620,10620,30
20250714,151700,544806205,10620,10580,10620,10580,2
20250714,151600,544785005,10620,10620,10620,10620,0
20250714,151500,544785005,10620,10620,10620,10620,0
20250714,151400,544785005,10620,10580,10620,10580,12
20250714,151300,544657605,10580,10580,10580,10580,5
20250714,151200,544604705,10620,10620,10620,10620,1
20250714,151100,544594085,10630,10630,10630,10630,0
20250714,151000,544594085,10630,10630,10630,10630,21
20250714,150900,544370855,10630,10630,10630,10630,0
20250714,150800,544370855,10630,10630,10630,10630,0
20250714,150700,544370855,10630,10630,10630,10630,0
20250714,150600,544370855,10630,10580,10630,10580,12
20250714,150500,544243845,10630,10630,10630,10630,1
20250714,150400,544233215,10630,10610,10630,10610,67
20250714,150300,543521415,10610,10610,10610,10610,1
20250714,150200,543510805,10570,10570,10570,10570,50
20250714,150100,542982305,10510,10510,10510,10510,1
20250714,150000,542971795,10510,10510,10510,10510,0
20250714,145900,542971795,10510,10520,10520,10510,80
20250714,145800,542130385,10590,10590,10590,10590,94
20250714,145700,541134925,10590,10590,10590,10590,1
20250714,145600,541124335,10590,10590,10590,10590,48
20250714,145500,540616015,10550,10520,10550,10520,1008
20250714,145400,529981855,10550,10550,10550,10550,0
20250714,145300,529981855,10550,10550,10550,10550,54
20250714,145200,529412155,10640,10640,10640,10640,0
20250714,145100,529412155,10640,10640,10640,10640,1
20250714,145000,529401515,10530,10530,10530,10530,0
20250714,144900,529401515,10530,10650,10650,10520,377
20250714,144800,525394925,10600,10600,10600,10600,110
20250714,144700,524228925,10620,10620,10620,10620,0
20250714,144600,524228925,10620,10620,10620,10620,0
20250714,144500,524228925,10620,10620,10620,10620,30
20250714,144400,523910325,10620,10620,10620,10620,0
20250714,144300,523910325,10620,10620,10620,10620,0
20250714,144200,523910325,10620,10610,10620,10610,201
20250714,144100,521777415,10570,10570,10570,10470,507
20250714,144000,516445925,10650,10650,10650,10650,1
20250714,143900,516435275,10700,10570,10700,10550,601
20250714,143800,510019345,10570,10570,10570,10570,0
20250714,143700,510019345,10570,10570,10570,10570,0
20250714,143600,510019345,10570,10570,10570,10570,0
20250714,143500,510019345,10570,10570,10570,10570,3
20250714,143400,509987635,10610,10610,10610,10610,0
20250714,143300,509987635,10610,10610,10610,10610,0
20250714,143200,509987635,10610,10610,10610,10610,1
20250714,143100,509977025,10620,10620,10620,10620,0
20250714,143000,509977025,10620,10620,10620,10620,94
20250714,142900,508978745,10620,10620,10620,10620,104
20250714,142800,507874265,10540,10540,10540,10540,0
20250714,142700,507874265,10540,10540,10540,10540,9
20250714,142600,507779405,10540,10540,10540,10540,0
20250714,142500,507779405,10540,10540,10540,10540,10
20250714,142400,507674005,10630,10630,10630,10630,15
20250714,142300,507514555,10630,10630,10630,10630,8
20250714,142200,507429515,10690,10690,10690,10690,0
20250714,142100,507429515,10690,10690,10690,10690,0
20250714,142000,507429515,10690,10690,10690,10690,0
20250714,141900,507429515,10690,10690,10690,10690,0
20250714,141800,507429515,10690,10610,10690,10610,25
20250714,141700,507163205,10630,10630,10630,10630,0
20250714,141600,507163205,10630,10630,10630,10630,0
20250714,141500,507163205,10630,10640,10640,10610,311
20250714,141400,503859155,10630,10530,10630,10530,164
20250714,141300,502117175,10530,10520,10530,10520,56
20250714,141200,501527635,10520,10530,10530,10520,33
20250714,141100,501180405,10560,10560,10560,10560,0
20250714,141000,501180405,10560,10550,10560,10550,347
20250714,140900,497518055,10560,10560,10560,10560,100
20250714,140800,496462055,10560,10560,10560,10560,13
20250714,140700,496324775,10560,10560,10560,10560,0
20250714,140600,496324775,10560,10560,10560,10560,0
20250714,140500,496324775,10560,10560,10560,10560,0
20250714,140400,496324775,10560,10560,10560,10560,0
20250714,140300,496324775,10560,10560,10560,10560,0
20250714,140200,496324775,10560,10490,10710,10490,3213
20250714,140100,462241305,10490,10490,10490,10490,59
20250714,140000,461622395,10440,10440,10440,10440,0
20250714,135900,461622395,10440,10440,10440,10440,0
20250714,135800,461622395,10440,10520,10520,10440,91
20250714,135700,460672105,10530,10480,10530,10480,50
20250714,135600,460146725,10480,10480,10480,10480,0
20250714,135500,460146725,10480,10480,10480,10430,90
20250714,135400,459204525,10470,10470,10470,10470,4
20250714,135300,459162645,10470,10470,10470,10470,0
20250714,135200,459162645,10470,10470,10470,10470,1
20250714,135100,459152175,10460,10460,10460,10460,0
20250714,135000,459152175,10460,10460,10460,10460,3
20250714,134900,459120795,10460,10460,10460,10460,0
20250714,134800,459120795,10460,10460,10460,10460,0
20250714,134700,459120795,10460,10460,10460,10460,0
20250714,134600,459120795,10460,10460,10460,10460,76
20250714,134500,458325835,10450,10430,10450,10430,55
20250714,134400,457751125,10430,10460,10460,10430,59
20250714,134300,457135155,10440,10440,10440,10440,46
20250714,134200,456654915,10440,10440,10440,10440,254
20250714,134100,454003155,10460,10460,10460,10460,0
20250714,134000,454003155,10460,10460,10460,10460,0
20250714,133900,454003155,10460,10460,10460,10460,3
20250714,133800,453971775,10460,10460,10460,10460,0
20250714,133700,453971775,10460,10460,10460,10460,54
20250714,133600,453406935,10450,10450,10450,10450,3
20250714,133500,453375585,10450,10450,10450,10450,0
20250714,133400,453375585,10450,10450,10450,10450,118
20250714,133300,452142485,10440,10440,10440,10440,2
20250714,133200,452121605,10440,10430,10440,10430,266
20250714,133100,449347135,10440,10440,10440,10440,1
20250714,133000,449336695,10440,10450,10450,10440,35
20250714,132900,448971245,10480,10480,10480,10480,27
20250714,132800,448688285,10470,10470,10470,10470,0
20250714,132700,448688285,10470,10470,10470,10470,0
20250714,132600,448688285,10470,10470,10470,10470,0
20250714,132500,448688285,10470,10470,10470,10470,30
20250714,132400,448374185,10470,10470,10470,10470,0
20250714,132300,448374185,10470,10470,10470,10470,0
20250714,132200,448374185,10470,10470,10470,10470,10
20250714,132100,448269485,10480,10480,10480,10480,10
20250714,132000,448164685,10480,10480,10480,10480,0
20250714,131900,448164685,10480,10480,10480,10480,15
20250714,131800,448007485,10480,10480,10480,10480,61
20250714,131700,447368205,10470,10470,10470,10470,16
20250714,131600,447200685,10470,10470,10470,10470,254
20250714,131500,444541305,10460,10460,10460,10460,0
20250714,131400,444541305,10460,10460,10460,10460,0
20250714,131300,444541305,10460,10460,10460,10460,50
20250714,131200,444018305,10470,10460,10470,10450,720
20250714,131100,436482465,10460,10460,10460,10460,2
20250714,131000,436461545,10430,10430,10430,10430,0
20250714,130900,436461545,10430,10430,10430,10430,58
20250714,130800,435856605,10460,10460,10460,10460,0
20250714,130700,435856605,10460,10460,10460,10460,0
20250714,130600,435856605,10460,10460,10460,10460,0
20250714,130500,435856605,10460,10460,10460,10460,0
20250714,130400,435856605,10460,10460,10460,10460,0
20250714,130300,435856605,10460,10460,10460,10460,1
20250714,130200,435846145,10410,10410,10410,10410,5
20250714,130100,435794095,10460,10460,10460,10460,5
20250714,130000,435741795,10460,10460,10460,10460,0
20250714,125900,435741795,10460,10460,10460,10460,0
20250714,125800,435741795,10460,10460,10460,10460,0
20250714,125700,435741795,10460,10460,10460,10460,0
20250714,125600,435741795,10460,10460,10460,10460,1
20250714,125500,435731335,10420,10420,10420,10420,117
20250714,125400,434512195,10470,10470,10470,10470,0
20250714,125300,434512195,10470,10470,10470,10470,0
20250714,125200,434512195,10470,10470,10470,10470,27
20250714,125100,434229505,10470,10470,10470,10470,1
20250714,125000,434219035,10490,10490,10490,10490,0
20250714,124900,434219035,10490,10410,10490,10410,61
20250714,124800,433582945,10430,10430,10430,10430,0
20250714,124700,433582945,10430,10430,10430,10430,1
20250714,124600,433572515,10430,10430,10430,10430,0
20250714,124500,433572515,10430,10430,10430,10430,0
20250714,124400,433572515,10430,10430,10430,10430,1
20250714,124300,433562085,10430,10430,10430,10430,0
20250714,124200,433562085,10430,10420,10430,10420,50
20250714,124100,433040645,10430,10440,10440,10410,58
20250714,124000,432435725,10440,10480,10480,10440,2
20250714,123900,432414805,10490,10490,10490,10490,0
20250714,123800,432414805,10490,10450,10490,10430,894
20250714,123700,423082395,10500,10500,10500,10500,0
20250714,123600,423082395,10500,10500,10500,10500,0
20250714,123500,423082395,10500,10510,10510,10500,9
20250714,123400,422987815,10510,10510,10510,10510,0
20250714,123300,422987815,10510,10510,10510,10510,0
20250714,123200,422987815,10510,10510,10510,10510,0
20250714,123100,422987815,10510,10510,10510,10510,0
20250714,123000,422987815,10510,10510,10510,10510,1
20250714,122900,422977305,10440,10440,10440,10440,1
20250714,122800,422966865,10450,10450,10450,10450,538
20250714,122700,417344765,10450,10450,10450,10450,0
20250714,122600,417344765,10450,10490,10490,10450,320
20250714,122500,413988325,10490,10490,10490,10490,12
20250714,122400,413862445,10490,10490,10490,10490,30
20250714,122300,413547745,10450,10450,10450,10450,22
20250714,122200,413317845,10450,10450,10450,10450,21
20250714,122100,413098395,10470,10470,10470,10470,0
20250714,122000,413098395,10470,10470,10470,10470,64
20250714,121900,412428315,10430,10460,10480,10430,567
20250714,121800,406507995,10430,10430,10430,10430,0
20250714,121700,406507995,10430,10430,10430,10430,0
20250714,121600,406507995,10430,10430,10430,10430,0
20250714,121500,406507995,10430,10430,10430,10430,2
20250714,121400,406487135,10440,10440,10440,10440,0
20250714,121300,406487135,10440,10440,10440,10440,0
20250714,121200,406487135,10440,10440,10440,10440,0
20250714,121100,406487135,10440,10440,10440,10440,0
20250714,121000,406487135,10440,10440,10440,10440,1
20250714,120900,406476695,10440,10440,10440,10440,0
20250714,120800,406476695,10440,10440,10440,10440,0
20250714,120700,406476695,10440,10430,10440,10430,4
20250714,120600,406434965,10430,10430,10430,10430,1
20250714,120500,406424535,10430,10430,10430,10430,245
20250714,120400,403869185,10430,10440,10440,10430,10
20250714,120300,403764865,10450,10450,10450,10450,0
20250714,120200,403764865,10450,10450,10450,10450,0
20250714,120100,403764865,10450,10450,10450,10450,0
20250714,120000,403764865,10450,10450,10450,10450,206
20250714,115900,401612165,10470,10470,10470,10470,0
20250714,115800,401612165,10470,10470,10470,10470,0
20250714,115700,401612165,10470,10470,10470,10470,0
20250714,115600,401612165,10470,10470,10470,10470,0
20250714,115500,401612165,10470,10460,10470,10460,300
20250714,115400,398473165,10460,10460,10460,10460,300
20250714,115300,395335165,10460,10460,10460,10460,1
20250714,115200,395324705,10430,10430,10430,10430,0
20250714,115100,395324705,10430,10430,10430,10430,0
20250714,115000,395324705,10430,10430,10430,10430,0
20250714,114900,395324705,10430,10430,10430,10430,0
20250714,114800,395324705,10430,10460,10460,10430,122
20250714,114700,394051215,10450,10450,10450,10450,0
20250714,114600,394051215,10450,10450,10450,10450,0
20250714,114500,394051215,10450,10450,10450,10450,57
20250714,114400,393455565,10450,10450,10450,10450,0
20250714,114300,393455565,10450,10470,10470,10450,100
20250714,114200,392408825,10490,10490,10490,10490,0
20250714,114100,392408825,10490,10490,10490,10490,1
20250714,114000,392398335,10470,10470,10470,10430,29
20250714,113900,392095305,10460,10460,10460,10460,0
20250714,113800,392095305,10460,10460,10460,10460,0
20250714,113700,392095305,10460,10460,10460,10460,0
20250714,113600,392095305,10460,10460,10460,10460,0
20250714,113500,392095305,10460,10460,10460,10460,0
20250714,113400,392095305,10460,10460,10460,10460,0
20250714,113300,392095305,10460,10460,10460,10460,0
20250714,113200,392095305,10460,10460,10460,10460,76
20250714,113100,391300345,10450,10450,10450,10450,62
20250714,113000,390652445,10450,10450,10450,10450,0
20250714,112900,390652445,10450,10430,10450,10330,1186
20250714,112800,378313615,10430,10430,10430,10430,0
20250714,112700,378313615,10430,10360,10430,10300,99
20250714,112600,377291665,10430,10430,10430,10430,0
20250714,112500,377291665,10430,10430,10430,10430,0
20250714,112400,377291665,10430,10400,10430,10300,970
20250714,112300,367269355,10420,10420,10420,10420,3
20250714,112200,367238095,10400,10400,10400,10400,102
20250714,112100,366177295,10380,10380,10380,10380,0
20250714,112000,366177295,10380,10380,10380,10380,0
20250714,111900,366177295,10380,10430,10430,10380,68
20250714,111800,365468155,10380,10380,10380,10380,0
20250714,111700,365468155,10380,10380,10380,10380,3
20250714,111600,365437015,10370,10390,10390,10370,1330
20250714,111500,351643875,10440,10440,10440,10400,3479
20250714,111400,315401905,10440,10440,10450,10440,102
20250714,111300,314337005,10440,10440,10440,10440,91
20250714,111200,313386965,10440,10440,10440,10440,11
20250714,111100,313272125,10440,10440,10440,10440,47
20250714,111000,312781445,10440,10480,10490,10440,1682
20250714,110900,295198915,10490,10510,10510,10490,1061
20250714,110800,284063045,10500,10500,10500,10500,0
20250714,110700,284063045,10500,10500,10500,10500,0
20250714,110600,284063045,10500,10500,10500,10500,57
20250714,110500,283464545,10500,10500,10500,10500,99
20250714,110400,282425045,10500,10500,10500,10500,21
20250714,110300,282204545,10550,10550,10550,10550,4
20250714,110200,282162345,10550,10550,10550,10550,0
20250714,110100,282162345,10550,10550,10550,10550,0
20250714,110000,282162345,10550,10550,10550,10550,0
20250714,105900,282162345,10550,10540,10550,10540,16
20250714,105800,281993635,10540,10540,10540,10540,0
20250714,105700,281993635,10540,10540,10540,10540,0
20250714,105600,281993635,10540,10540,10540,10540,1
20250714,105500,281983095,10490,10530,10530,10490,52
20250714,105400,281435685,10530,10520,10530,10520,6
20250714,105300,281372545,10510,10510,10510,10510,291
20250714,105200,278314135,10510,10510,10510,10510,0
20250714,105100,278314135,10510,10510,10510,10510,8
20250714,105000,278230055,10490,10490,10490,10490,302
20250714,104900,275062075,10490,10490,10490,10490,250
20250714,104800,272439575,10490,10490,10490,10490,100
20250714,104700,271390575,10490,10490,10490,10490,0
20250714,104600,271390575,10490,10520,10520,10490,265
20250714,104500,268604625,10520,10520,10520,10520,10
20250714,104400,268499425,10520,10520,10520,10520,20
20250714,104300,268289025,10540,10540,10540,10540,2
20250714,104200,268267945,10520,10520,10520,10520,8
20250714,104100,268183785,10520,10520,10520,10520,12
20250714,104000,268057545,10530,10550,10550,10530,1101
20250714,103900,256442495,10570,10580,10580,10570,606
20250714,103800,250035455,10600,10600,10600,10600,0
20250714,103700,250035455,10600,10600,10600,10600,0
20250714,103600,250035455,10600,10600,10600,10600,0
20250714,103500,250035455,10600,10600,10600,10600,0
20250714,103400,250035455,10600,10600,10600,10600,9
20250714,103300,249940055,10600,10600,10600,10600,55
20250714,103200,249357055,10570,10570,10570,10570,0
20250714,103100,249357055,10570,10570,10570,10570,0
20250714,103000,249357055,10570,10570,10570,10570,0
20250714,102900,249357055,10570,10570,10570,10570,0
20250714,102800,249357055,10570,10570,10570,10570,0
20250714,102700,249357055,10570,10610,10610,10570,159
20250714,102600,247675795,10610,10610,10610,10610,0
20250714,102500,247675795,10610,10610,10610,10610,0
20250714,102400,247675795,10610,10610,10610,10610,0
20250714,102300,247675795,10610,10600,10610,10600,37
20250714,102200,247283285,10600,10580,10600,10570,199
20250714,102100,245175760,10570,10570,10570,10570,0
20250714,102000,245175760,10570,10570,10570,10570,265
20250714,101900,242374710,10570,10570,10570,10570,68
20250714,101800,241655950,10600,10600,10600,10600,1
20250714,101700,241645350,10600,10600,10600,10600,2
20250714,101600,241624150,10600,10600,10600,10600,0
20250714,101500,241624150,10600,10570,10600,10570,623
20250714,101400,235038950,10600,10600,10600,10600,0
20250714,101300,235038950,10600,10600,10600,10600,0
20250714,101200,235038950,10600,10580,10600,10550,635
20250714,101100,228331240,10580,10580,10580,10580,1
20250714,101000,228320660,10560,10560,10560,10560,83
20250714,100900,227444180,10560,10560,10560,10560,0
20250714,100800,227444180,10560,10560,10560,10560,9
20250714,100700,227349140,10560,10560,10560,10560,0
20250714,100600,227349140,10560,10560,10560,10560,11
20250714,100500,227232980,10600,10600,10600,10600,0
20250714,100400,227232980,10600,10570,10600,10570,34
20250714,100300,226872610,10610,10610,10610,10610,33
20250714,100200,226522480,10610,10580,10610,10550,24
20250714,100100,226269070,10580,10580,10580,10580,0
20250714,100000,226269070,10580,10580,10580,10500,1501
20250714,095900,210474540,10580,10600,10600,10570,17
20250714,095800,210294660,10640,10700,10700,10640,721
20250714,095700,202581710,10700,10700,10700,10670,1085
20250714,095600,190973210,10690,10640,10690,10640,81
20250714,095500,190108960,10640,10590,10640,10590,197
20250714,095400,188016510,10580,10570,10580,10570,63
20250714,095300,187350080,10550,10550,10550,10550,178
20250714,095200,185472180,10550,10510,10550,10510,12
20250714,095100,185346020,10540,10520,10540,10510,271
20250714,095000,182496240,10520,10520,10520,10520,0
20250714,094900,182496240,10520,10520,10520,10520,3
20250714,094800,182464680,10520,10560,10560,10510,261
20250714,094700,179715980,10560,10560,10560,10560,50
20250714,094600,179187980,10560,10560,10560,10560,57
20250714,094500,178586060,10560,10560,10560,10560,30
20250714,094400,178269260,10560,10560,10560,10560,3
20250714,094300,178237580,10560,10570,10570,10560,200
20250714,094200,176125430,10570,10630,10630,10570,28
20250714,094100,175827850,10630,10630,10630,10630,5
20250714,094000,175774700,10560,10560,10560,10560,0
20250714,093900,175774700,10560,10560,10560,10560,103
20250714,093800,174687020,10560,10640,10640,10560,32
20250714,093700,174347580,10640,10630,10640,10630,78
20250714,093600,173517760,10630,10630,10630,10630,0
20250714,093500,173517760,10630,10630,10630,10630,23
20250714,093400,173273270,10620,10550,10620,10550,11
20250714,093300,173157080,10550,10550,10550,10550,3
20250714,093200,173125430,10630,10610,10630,10610,350
20250714,093100,169405140,10620,10620,10620,10620,4
20250714,093000,169362660,10600,10510,10600,10510,204
20250714,092900,167213230,10510,10520,10520,10510,247
20250714,092800,164617150,10510,10530,10530,10510,49
20250714,092700,164101780,10510,10600,10600,10510,1500
20250714,092600,148276530,10600,10660,10660,10600,303
20250714,092500,145046730,10660,10660,10660,10660,2
20250714,092400,145025410,10660,10660,10660,10660,0
20250714,092300,145025410,10660,10660,10660,10660,0
20250714,092200,145025410,10660,10600,10660,10600,82
20250714,092100,144156090,10510,10630,10640,10510,1310
20250714,092000,130293560,10600,10530,10600,10530,402
20250714,091900,126034590,10530,10530,10530,10530,1
20250714,091800,126024060,10500,10500,10500,10500,15
20250714,091700,125866560,10500,10520,10520,10500,1000
20250714,091600,115364570,10650,10590,10650,10510,1499
20250714,091500,99569130,10590,10590,10590,10590,15
20250714,091400,99410280,10570,10590,10590,10570,26
20250714,091300,99135360,10610,10610,10650,10610,984
20250714,091200,88688950,10610,10630,10640,10560,599
20250714,091100,82331780,10630,10700,10700,10630,737
20250714,091000,74471790,10710,10740,10750,10710,449
20250714,090900,69660030,10730,10750,10760,10720,270
20250714,090800,66764940,10720,10730,10730,10720,81
20250714,090700,65895860,10730,10730,10730,10730,165
20250714,090600,64125410,10730,10740,10740,10730,166
20250714,090500,62344150,10730,10800,10800,10730,1702
20250714,090400,44072480,10800,10800,10800,10720,276
20250714,090300,41108370,10810,10790,10810,10740,116
20250714,090200,39859010,10790,10800,10840,10760,128
20250714,090100,38477620,10800,10760,10830,10650,202
20250714,090000,36316510,10780,10900,10900,10780,3333