200230/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202900,71693051,704,704,704,704,1457
20240719,202800,71693051,704,704,704,704,0
20240719,202700,71693051,704,704,704,704,0
20240719,202600,71693051,704,704,704,704,0
20240719,202500,71693051,704,704,704,704,0
20240719,202400,71693051,704,704,704,704,0
20240719,202300,71693051,704,704,704,704,0
20240719,202200,71693051,704,704,704,704,0
20240719,202100,71693051,704,704,704,704,0
20240719,202000,71693051,704,704,704,704,0
20240719,201900,71693051,704,704,704,704,0
20240719,201800,71693051,704,704,704,704,0
20240719,201700,71693051,704,704,704,704,0
20240719,201600,71693051,704,704,704,704,0
20240719,201500,71693051,704,704,704,704,0
20240719,201400,71693051,704,704,704,704,0
20240719,201300,71693051,704,704,704,704,0
20240719,201200,71693051,704,704,704,704,0
20240719,201100,71693051,704,704,704,704,0
20240719,201000,71693051,704,704,704,704,0
20240719,200900,71693051,704,704,704,704,0
20240719,200800,71693051,704,704,704,704,0
20240719,200700,71693051,704,704,704,704,0
20240719,200600,71693051,704,704,704,704,0
20240719,200500,71693051,704,704,704,704,0
20240719,200400,71693051,704,704,704,704,0
20240719,200300,71693051,704,704,704,704,0
20240719,200200,71693051,704,704,704,704,0
20240719,200100,71693051,704,704,704,704,0
20240719,200000,71693051,704,704,704,704,0
20240719,195900,71693051,704,704,704,704,1457
20240719,195800,71693051,704,704,704,704,0
20240719,195700,71693051,704,704,704,704,0
20240719,195600,71693051,704,704,704,704,0
20240719,195500,71693051,704,704,704,704,0
20240719,195400,71693051,704,704,704,704,0
20240719,195300,71693051,704,704,704,704,0
20240719,195200,71693051,704,704,704,704,0
20240719,195100,71693051,704,704,704,704,0
20240719,195000,71693051,704,704,704,704,0
20240719,194900,71693051,704,704,704,704,0
20240719,194800,71693051,704,704,704,704,0
20240719,194700,71693051,704,704,704,704,0
20240719,194600,71693051,704,704,704,704,0
20240719,194500,71693051,704,704,704,704,0
20240719,194400,71693051,704,704,704,704,0
20240719,194300,71693051,704,704,704,704,0
20240719,194200,71693051,704,704,704,704,0
20240719,194100,71693051,704,704,704,704,0
20240719,194000,71693051,704,704,704,704,0
20240719,193900,71693051,704,704,704,704,0
20240719,193800,71693051,704,704,704,704,0
20240719,193700,71693051,704,704,704,704,0
20240719,193600,71693051,704,704,704,704,0
20240719,193500,71693051,704,704,704,704,0
20240719,193400,71693051,704,704,704,704,0
20240719,193300,71693051,704,704,704,704,0
20240719,193200,71693051,704,704,704,704,0
20240719,193100,71693051,704,704,704,704,0
20240719,193000,71693051,704,704,704,704,0
20240719,192900,71693051,704,704,704,704,1457
20240719,192800,71693051,704,704,704,704,0
20240719,192700,71693051,704,704,704,704,0
20240719,192600,71693051,704,704,704,704,0
20240719,192500,71693051,704,704,704,704,0
20240719,192400,71693051,704,704,704,704,0
20240719,192300,71693051,704,704,704,704,0
20240719,192200,71693051,704,704,704,704,0
20240719,192100,71693051,704,704,704,704,0
20240719,192000,71693051,704,704,704,704,0
20240719,191900,71693051,704,704,704,704,0
20240719,191800,71693051,704,704,704,704,0
20240719,191700,71693051,704,704,704,704,0
20240719,191600,71693051,704,704,704,704,0
20240719,191500,71693051,704,704,704,704,0
20240719,191400,71693051,704,704,704,704,0
20240719,191300,71693051,704,704,704,704,0
20240719,191200,71693051,704,704,704,704,0
20240719,191100,71693051,704,704,704,704,0
20240719,191000,71693051,704,704,704,704,0
20240719,190900,71693051,704,704,704,704,0
20240719,190800,71693051,704,704,704,704,0
20240719,190700,71693051,704,704,704,704,0
20240719,190600,71693051,704,704,704,704,0
20240719,190500,71693051,704,704,704,704,0
20240719,190400,71693051,704,704,704,704,0
20240719,190300,71693051,704,704,704,704,0
20240719,190200,71693051,704,704,704,704,0
20240719,190100,71693051,704,704,704,704,0
20240719,190000,71693051,704,704,704,704,0
20240719,185900,71693051,704,704,704,704,1457
20240719,185800,71693051,704,704,704,704,0
20240719,185700,71693051,704,704,704,704,0
20240719,185600,71693051,704,704,704,704,0
20240719,185500,71693051,704,704,704,704,0
20240719,185400,71693051,704,704,704,704,0
20240719,185300,71693051,704,704,704,704,0
20240719,185200,71693051,704,704,704,704,0
20240719,185100,71693051,704,704,704,704,0
20240719,185000,71693051,704,704,704,704,0
20240719,184900,71693051,704,704,704,704,0
20240719,184800,71693051,704,704,704,704,0
20240719,184700,71693051,704,704,704,704,0
20240719,184600,71693051,704,704,704,704,0
20240719,184500,71693051,704,704,704,704,0
20240719,184400,71693051,704,704,704,704,0
20240719,184300,71693051,704,704,704,704,0
20240719,184200,71693051,704,704,704,704,0
20240719,184100,71693051,704,704,704,704,0
20240719,184000,71693051,704,704,704,704,0
20240719,183900,71693051,704,704,704,704,0
20240719,183800,71693051,704,704,704,704,0
20240719,183700,71693051,704,704,704,704,0
20240719,183600,71693051,704,704,704,704,0
20240719,183500,71693051,704,704,704,704,0
20240719,183400,71693051,704,704,704,704,0
20240719,183300,71693051,704,704,704,704,0
20240719,183200,71693051,704,704,704,704,0
20240719,183100,71693051,704,704,704,704,0
20240719,183000,71693051,704,704,704,704,0
20240719,182900,71693051,704,704,704,704,1457
20240719,182800,71693051,704,704,704,704,0
20240719,182700,71693051,704,704,704,704,0
20240719,182600,71693051,704,704,704,704,0
20240719,182500,71693051,704,704,704,704,0
20240719,182400,71693051,704,704,704,704,0
20240719,182300,71693051,704,704,704,704,0
20240719,182200,71693051,704,704,704,704,0
20240719,182100,71693051,704,704,704,704,0
20240719,182000,71693051,704,704,704,704,0
20240719,181900,71693051,704,704,704,704,0
20240719,181800,71693051,704,704,704,704,0
20240719,181700,71693051,704,704,704,704,0
20240719,181600,71693051,704,704,704,704,0
20240719,181500,71693051,704,704,704,704,0
20240719,181400,71693051,704,704,704,704,0
20240719,181300,71693051,704,704,704,704,0
20240719,181200,71693051,704,704,704,704,0
20240719,181100,71693051,704,704,704,704,0
20240719,181000,71693051,704,704,704,704,0
20240719,180900,71693051,704,704,704,704,0
20240719,180800,71693051,704,704,704,704,0
20240719,180700,71693051,704,704,704,704,0
20240719,180600,71693051,704,704,704,704,0
20240719,180500,71693051,704,704,704,704,0
20240719,180400,71693051,704,704,704,704,0
20240719,180300,71693051,704,704,704,704,0
20240719,180200,71693051,704,704,704,704,0
20240719,180100,71693051,704,704,704,704,0
20240719,180000,71693051,704,704,704,704,0
20240719,175900,71693051,704,704,704,704,1457
20240719,175800,71693051,704,704,704,704,0
20240719,175700,71693051,704,704,704,704,0
20240719,175600,71693051,704,704,704,704,0
20240719,175500,71693051,704,704,704,704,0
20240719,175400,71693051,704,704,704,704,0
20240719,175300,71693051,704,704,704,704,0
20240719,175200,71693051,704,704,704,704,0
20240719,175100,71693051,704,704,704,704,0
20240719,175000,71693051,704,704,704,704,0
20240719,174900,71693051,704,704,704,704,0
20240719,174800,71693051,704,704,704,704,0
20240719,174700,71693051,704,704,704,704,0
20240719,174600,71693051,704,704,704,704,0
20240719,174500,71693051,704,704,704,704,0
20240719,174400,71693051,704,704,704,704,0
20240719,174300,71693051,704,704,704,704,0
20240719,174200,71693051,704,704,704,704,0
20240719,174100,71693051,704,704,704,704,0
20240719,174000,71693051,704,704,704,704,0
20240719,173900,71693051,704,704,704,704,0
20240719,173800,71693051,704,704,704,704,0
20240719,173700,71693051,704,704,704,704,0
20240719,173600,71693051,704,704,704,704,0
20240719,173500,71693051,704,704,704,704,0
20240719,173400,71693051,704,704,704,704,0
20240719,173300,71693051,704,704,704,704,0
20240719,173200,71693051,704,704,704,704,0
20240719,173100,71693051,704,704,704,704,0
20240719,173000,71693051,704,704,704,704,0
20240719,172900,71693051,704,704,704,704,1457
20240719,172800,71693051,704,704,704,704,0
20240719,172700,71693051,704,704,704,704,0
20240719,172600,71693051,704,704,704,704,0
20240719,172500,71693051,704,704,704,704,0
20240719,172400,71693051,704,704,704,704,0
20240719,172300,71693051,704,704,704,704,0
20240719,172200,71693051,704,704,704,704,0
20240719,172100,71693051,704,704,704,704,0
20240719,172000,71693051,704,704,704,704,0
20240719,171900,71693051,704,704,704,704,0
20240719,171800,71693051,704,704,704,704,0
20240719,171700,71693051,704,704,704,704,0
20240719,171600,71693051,704,704,704,704,0
20240719,171500,71693051,704,704,704,704,0
20240719,171400,71693051,704,704,704,704,0
20240719,171300,71693051,704,704,704,704,0
20240719,171200,71693051,704,704,704,704,0
20240719,171100,71693051,704,704,704,704,0
20240719,171000,71693051,704,704,704,704,0
20240719,170900,71693051,704,704,704,704,0
20240719,170800,71693051,704,704,704,704,0
20240719,170700,71693051,704,704,704,704,0
20240719,170600,71693051,704,704,704,704,0
20240719,170500,71693051,704,704,704,704,0
20240719,170400,71693051,704,704,704,704,0
20240719,170300,71693051,704,704,704,704,0
20240719,170200,71693051,704,704,704,704,0
20240719,170100,71693051,704,704,704,704,0
20240719,170000,71693051,704,704,704,704,0
20240719,165900,71693051,704,704,704,704,1457
20240719,165800,71693051,704,704,704,704,0
20240719,165700,71693051,704,704,704,704,0
20240719,165600,71693051,704,704,704,704,0
20240719,165500,71693051,704,704,704,704,0
20240719,165400,71693051,704,704,704,704,0
20240719,165300,71693051,704,704,704,704,0
20240719,165200,71693051,704,704,704,704,0
20240719,165100,71693051,704,704,704,704,0
20240719,165000,71693051,704,704,704,704,0
20240719,164900,71693051,704,704,704,704,0
20240719,164800,71693051,704,704,704,704,0
20240719,164700,71693051,704,704,704,704,0
20240719,164600,71693051,704,704,704,704,0
20240719,164500,71693051,704,704,704,704,0
20240719,164400,71693051,704,704,704,704,0
20240719,164300,71693051,704,704,704,704,0
20240719,164200,71693051,704,704,704,704,0
20240719,164100,71693051,704,704,704,704,0
20240719,164000,71693051,704,704,704,704,0
20240719,163900,71693051,704,704,704,704,0
20240719,163800,71693051,704,704,704,704,0
20240719,163700,71693051,704,704,704,704,0
20240719,163600,71693051,704,704,704,704,0
20240719,163500,71693051,704,704,704,704,0
20240719,163400,71693051,704,704,704,704,0
20240719,163300,71693051,704,704,704,704,0
20240719,163200,71693051,704,704,704,704,0
20240719,163100,71693051,704,704,704,704,0
20240719,163000,71693051,704,704,704,704,0
20240719,162900,71693051,704,704,704,704,1457
20240719,162800,71693051,704,704,704,704,0
20240719,162700,71693051,704,704,704,704,0
20240719,162600,71693051,704,704,704,704,0
20240719,162500,71693051,704,704,704,704,0
20240719,162400,71693051,704,704,704,704,0
20240719,162300,71693051,704,704,704,704,0
20240719,162200,71693051,704,704,704,704,0
20240719,162100,71693051,704,704,704,704,0
20240719,162000,71693051,704,704,704,704,0
20240719,161900,71693051,704,704,704,704,0
20240719,161800,71693051,704,704,704,704,0
20240719,161700,71693051,704,704,704,704,0
20240719,161600,71693051,704,704,704,704,0
20240719,161500,71693051,704,704,704,704,0
20240719,161400,71693051,704,704,704,704,0
20240719,161300,71693051,704,704,704,704,0
20240719,161200,71693051,704,704,704,704,0
20240719,161100,71693051,704,704,704,704,0
20240719,161000,71693051,704,704,704,704,0
20240719,160900,71693051,704,704,704,704,0
20240719,160800,71693051,704,704,704,704,0
20240719,160700,71693051,704,704,704,704,0
20240719,160600,71693051,704,704,704,704,0
20240719,160500,71693051,704,704,704,704,0
20240719,160400,71693051,704,704,704,704,0
20240719,160300,71693051,704,704,704,704,0
20240719,160200,71693051,704,704,704,704,0
20240719,160100,71693051,704,704,704,704,0
20240719,160000,71693051,704,704,704,704,0
20240719,155900,71693051,704,704,704,704,1457
20240719,155800,71693051,704,704,704,704,0
20240719,155700,71693051,704,704,704,704,0
20240719,155600,71693051,704,704,704,704,0
20240719,155500,71693051,704,704,704,704,0
20240719,155400,71693051,704,704,704,704,0
20240719,155300,71693051,704,704,704,704,0
20240719,155200,71693051,704,704,704,704,0
20240719,155100,71693051,704,704,704,704,0
20240719,155000,71693051,704,704,704,704,0
20240719,154900,71693051,704,704,704,704,0
20240719,154800,71693051,704,704,704,704,0
20240719,154700,71693051,704,704,704,704,0
20240719,154600,71693051,704,704,704,704,0
20240719,154500,71693051,704,704,704,704,0
20240719,154400,71693051,704,704,704,704,0
20240719,154300,71693051,704,704,704,704,0
20240719,154200,71693051,704,704,704,704,0
20240719,154100,71693051,704,704,704,704,0
20240719,154000,71693051,704,704,704,704,0
20240719,153900,71693051,704,704,704,704,0
20240719,153800,71693051,704,704,704,704,0
20240719,153700,71693051,704,704,704,704,0
20240719,153600,71693051,704,704,704,704,0
20240719,153500,71693051,704,704,704,704,0
20240719,153400,71693051,704,704,704,704,0
20240719,153300,71693051,704,704,704,704,0
20240719,153200,71693051,704,704,704,704,0
20240719,153100,71693051,704,704,704,704,0
20240719,153000,71693051,704,704,704,704,1457
20240719,152900,70667323,704,704,704,704,0
20240719,152800,70667323,704,704,704,704,0
20240719,152700,70667323,704,704,704,704,0
20240719,152600,70667323,704,704,704,704,0
20240719,152500,70667323,704,704,704,704,0
20240719,152400,70667323,704,704,704,704,0
20240719,152300,70667323,704,704,704,704,0
20240719,152200,70667323,704,704,704,704,0
20240719,152100,70667323,704,704,704,704,0
20240719,152000,70667323,704,704,704,704,0
20240719,151900,70667323,704,704,704,704,0
20240719,151800,70667323,704,705,705,704,756
20240719,151700,70135029,707,707,707,707,0
20240719,151600,70135029,707,707,707,707,13
20240719,151500,70125838,708,708,708,708,0
20240719,151400,70125838,708,708,708,708,0
20240719,151300,70125838,708,708,708,708,0
20240719,151200,70125838,708,708,708,708,1
20240719,151100,70125130,708,708,708,708,1
20240719,151000,70124422,704,706,706,704,5440
20240719,150900,66294466,708,708,708,708,500
20240719,150800,65940466,708,708,708,708,0
20240719,150700,65940466,708,708,708,708,10
20240719,150600,65933386,707,707,707,707,500
20240719,150500,65579886,706,706,706,706,83
20240719,150400,65521288,707,707,707,707,0
20240719,150300,65521288,707,707,707,707,0
20240719,150200,65521288,707,707,707,707,1
20240719,150100,65520581,704,704,704,704,0
20240719,150000,65520581,704,705,705,704,70
20240719,145900,65471281,707,707,707,707,0
20240719,145800,65471281,707,707,707,707,130
20240719,145700,65379371,707,707,707,707,0
20240719,145600,65379371,707,707,707,707,0
20240719,145500,65379371,707,707,707,707,0
20240719,145400,65379371,707,707,707,707,0
20240719,145300,65379371,707,707,707,707,1
20240719,145200,65378664,707,707,707,707,10
20240719,145100,65371594,707,707,707,707,100
20240719,145000,65300894,707,707,707,707,50
20240719,144900,65265544,707,707,707,707,0
20240719,144800,65265544,707,707,708,707,89
20240719,144700,65202618,707,707,707,707,70
20240719,144600,65153128,708,708,708,708,0
20240719,144500,65153128,708,707,708,707,25
20240719,144400,65135438,707,707,707,707,26
20240719,144300,65117056,705,705,705,705,0
20240719,144200,65117056,705,705,705,705,22
20240719,144100,65101546,705,705,705,705,5
20240719,144000,65098021,705,705,705,705,601
20240719,143900,64674316,705,705,705,705,10
20240719,143800,64667266,705,705,705,705,28
20240719,143700,64647526,704,704,704,704,112
20240719,143600,64568678,704,704,704,704,0
20240719,143500,64568678,704,704,704,704,5
20240719,143400,64565158,704,704,704,704,5
20240719,143300,64561638,705,705,705,705,0
20240719,143200,64561638,705,705,705,705,0
20240719,143100,64561638,705,705,705,705,0
20240719,143000,64561638,705,705,705,705,0
20240719,142900,64561638,705,705,705,705,0
20240719,142800,64561638,705,705,705,705,0
20240719,142700,64561638,705,705,705,705,0
20240719,142600,64561638,705,705,705,705,0
20240719,142500,64561638,705,705,705,705,500
20240719,142400,64209138,702,702,702,702,1000
20240719,142300,63507138,701,705,705,701,1000
20240719,142200,62805853,706,706,706,706,0
20240719,142100,62805853,706,706,706,706,0
20240719,142000,62805853,706,706,706,706,13
20240719,141900,62796675,707,707,707,707,0
20240719,141800,62796675,707,707,707,707,0
20240719,141700,62796675,707,707,707,707,0
20240719,141600,62796675,707,707,707,707,0
20240719,141500,62796675,707,707,707,707,0
20240719,141400,62796675,707,707,707,707,3
20240719,141300,62794554,707,707,707,707,8
20240719,141200,62788898,707,708,708,707,4
20240719,141100,62786068,708,708,708,708,0
20240719,141000,62786068,708,708,708,708,0
20240719,140900,62786068,708,707,708,707,500
20240719,140800,62432138,707,707,707,707,0
20240719,140700,62432138,707,707,707,707,1
20240719,140600,62431431,708,708,708,708,0
20240719,140500,62431431,708,708,708,708,0
20240719,140400,62431431,708,708,708,708,0
20240719,140300,62431431,708,708,708,708,0
20240719,140200,62431431,708,708,708,708,0
20240719,140100,62431431,708,708,708,708,0
20240719,140000,62431431,708,708,708,708,0
20240719,135900,62431431,708,708,708,708,0
20240719,135800,62431431,708,708,708,708,0
20240719,135700,62431431,708,708,708,708,0
20240719,135600,62431431,708,708,708,708,0
20240719,135500,62431431,708,708,708,708,0
20240719,135400,62431431,708,707,708,707,700
20240719,135300,61936438,707,707,707,707,0
20240719,135200,61936438,707,707,707,707,0
20240719,135100,61936438,707,707,707,707,0
20240719,135000,61936438,707,707,707,707,0
20240719,134900,61936438,707,707,707,707,0
20240719,134800,61936438,707,707,707,707,0
20240719,134700,61936438,707,707,707,707,5
20240719,134600,61932903,707,707,707,707,0
20240719,134500,61932903,707,707,707,707,0
20240719,134400,61932903,707,706,707,706,94
20240719,134300,61866524,708,708,708,708,0
20240719,134200,61866524,708,708,708,708,0
20240719,134100,61866524,708,708,708,708,50
20240719,134000,61831124,708,708,708,708,6
20240719,133900,61826876,707,706,707,706,360
20240719,133800,61572524,708,706,708,706,59
20240719,133700,61530863,706,706,706,706,100
20240719,133600,61460263,706,706,706,706,0
20240719,133500,61460263,706,706,706,706,1
20240719,133400,61459557,701,701,701,701,0
20240719,133300,61459557,701,701,701,701,0
20240719,133200,61459557,701,701,701,701,11
20240719,133100,61451846,705,705,705,705,0
20240719,133000,61451846,705,705,705,705,0
20240719,132900,61451846,705,705,705,705,0
20240719,132800,61451846,705,705,705,705,5000
20240719,132700,57926846,705,705,705,705,0
20240719,132600,57926846,705,705,705,705,0
20240719,132500,57926846,705,705,705,705,0
20240719,132400,57926846,705,705,705,705,0
20240719,132300,57926846,705,705,705,705,0
20240719,132200,57926846,705,705,705,705,0
20240719,132100,57926846,705,705,705,705,0
20240719,132000,57926846,705,705,705,705,0
20240719,131900,57926846,705,705,705,705,0
20240719,131800,57926846,705,705,705,705,0
20240719,131700,57926846,705,705,705,705,0
20240719,131600,57926846,705,705,705,705,0
20240719,131500,57926846,705,705,705,705,0
20240719,131400,57926846,705,705,705,705,0
20240719,131300,57926846,705,705,705,705,0
20240719,131200,57926846,705,705,705,705,0
20240719,131100,57926846,705,705,705,705,0
20240719,131000,57926846,705,705,705,705,0
20240719,130900,57926846,705,705,705,705,0
20240719,130800,57926846,705,705,705,705,0
20240719,130700,57926846,705,705,705,705,0
20240719,130600,57926846,705,705,705,705,0
20240719,130500,57926846,705,705,705,705,1
20240719,130400,57926141,699,701,701,699,11635
20240719,130300,49789306,701,702,702,701,3
20240719,130200,49787202,707,707,707,707,0
20240719,130100,49787202,707,707,707,707,0
20240719,130000,49787202,707,707,707,707,0
20240719,125900,49787202,707,707,707,707,0
20240719,125800,49787202,707,707,707,707,0
20240719,125700,49787202,707,707,707,707,0
20240719,125600,49787202,707,707,707,707,0
20240719,125500,49787202,707,707,707,707,0
20240719,125400,49787202,707,707,707,707,0
20240719,125300,49787202,707,707,707,707,0
20240719,125200,49787202,707,707,707,707,0
20240719,125100,49787202,707,707,707,707,0
20240719,125000,49787202,707,707,707,707,0
20240719,124900,49787202,707,707,707,707,100
20240719,124800,49716502,707,705,708,705,50
20240719,124700,49681152,708,706,708,706,300
20240719,124600,49469264,704,704,704,704,10
20240719,124500,49462224,705,706,706,705,20
20240719,124400,49448114,707,703,707,701,3530
20240719,124300,46969324,708,708,708,708,0
20240719,124200,46969324,708,708,708,708,0
20240719,124100,46969324,708,708,708,708,0
20240719,124000,46969324,708,708,708,708,0
20240719,123900,46969324,708,708,708,708,0
20240719,123800,46969324,708,708,708,708,0
20240719,123700,46969324,708,708,708,708,0
20240719,123600,46969324,708,708,708,708,0
20240719,123500,46969324,708,708,708,708,0
20240719,123400,46969324,708,708,708,708,0
20240719,123300,46969324,708,708,708,708,0
20240719,123200,46969324,708,708,708,708,200
20240719,123100,46827724,708,708,708,708,0
20240719,123000,46827724,708,708,708,708,1
20240719,122900,46827016,703,703,703,703,0
20240719,122800,46827016,703,705,705,703,2094
20240719,122700,45354716,708,708,708,708,0
20240719,122600,45354716,708,708,708,708,0
20240719,122500,45354716,708,708,708,708,1
20240719,122400,45354008,706,706,706,706,1
20240719,122300,45353302,708,708,708,708,0
20240719,122200,45353302,708,708,708,708,0
20240719,122100,45353302,708,708,708,708,0
20240719,122000,45353302,708,708,708,708,0
20240719,121900,45353302,708,708,708,708,0
20240719,121800,45353302,708,708,708,708,0
20240719,121700,45353302,708,708,708,708,0
20240719,121600,45353302,708,708,708,708,0
20240719,121500,45353302,708,708,708,708,1
20240719,121400,45352594,707,707,707,707,149
20240719,121300,45247251,708,708,708,708,0
20240719,121200,45247251,708,708,708,708,0
20240719,121100,45247251,708,708,708,708,0
20240719,121000,45247251,708,708,708,708,0
20240719,120900,45247251,708,708,708,708,0
20240719,120800,45247251,708,708,708,708,0
20240719,120700,45247251,708,708,708,708,0
20240719,120600,45247251,708,708,708,708,0
20240719,120500,45247251,708,708,708,708,0
20240719,120400,45247251,708,708,708,708,0
20240719,120300,45247251,708,708,708,708,0
20240719,120200,45247251,708,708,708,708,0
20240719,120100,45247251,708,708,708,708,0
20240719,120000,45247251,708,708,708,708,0
20240719,115900,45247251,708,708,708,708,0
20240719,115800,45247251,708,708,708,708,0
20240719,115700,45247251,708,708,708,708,1412
20240719,115600,44247555,708,708,708,708,1
20240719,115500,44246847,707,707,707,707,0
20240719,115400,44246847,707,707,707,707,145
20240719,115300,44144332,707,707,707,707,1
20240719,115200,44143625,705,705,705,705,196
20240719,115100,44005445,705,705,705,705,0
20240719,115000,44005445,705,703,705,703,4502
20240719,114900,40840535,703,704,704,703,400
20240719,114800,40559040,704,704,704,704,0
20240719,114700,40559040,704,704,704,704,0
20240719,114600,40559040,704,704,704,704,0
20240719,114500,40559040,704,704,704,704,355
20240719,114400,40309120,705,705,705,705,0
20240719,114300,40309120,705,705,705,705,0
20240719,114200,40309120,705,705,705,705,0
20240719,114100,40309120,705,705,705,705,0
20240719,114000,40309120,705,705,705,705,0
20240719,113900,40309120,705,705,705,705,0
20240719,113800,40309120,705,705,705,705,0
20240719,113700,40309120,705,705,705,705,100
20240719,113600,40238620,707,707,707,707,101
20240719,113500,40167213,706,706,706,706,0
20240719,113400,40167213,706,706,706,706,0
20240719,113300,40167213,706,706,706,706,140
20240719,113200,40068373,705,705,705,705,0
20240719,113100,40068373,705,705,705,705,0
20240719,113000,40068373,705,705,705,705,1
20240719,112900,40067668,707,707,707,707,0
20240719,112800,40067668,707,707,707,707,0
20240719,112700,40067668,707,707,707,707,29
20240719,112600,40047165,707,707,707,707,0
20240719,112500,40047165,707,707,707,707,0
20240719,112400,40047165,707,706,707,706,200
20240719,112300,39905865,704,704,704,704,0
20240719,112200,39905865,704,704,704,704,0
20240719,112100,39905865,704,704,704,704,0
20240719,112000,39905865,704,704,704,704,0
20240719,111900,39905865,704,704,704,704,0
20240719,111800,39905865,704,705,707,704,448
20240719,111700,39589962,705,707,707,705,143
20240719,111600,39489141,706,706,706,706,64
20240719,111500,39443957,705,706,706,705,70
20240719,111400,39394583,708,708,708,708,0
20240719,111300,39394583,708,708,708,708,0
20240719,111200,39394583,708,708,708,708,0
20240719,111100,39394583,708,708,708,708,0
20240719,111000,39394583,708,708,708,708,0
20240719,110900,39394583,708,708,708,708,0
20240719,110800,39394583,708,708,708,708,0
20240719,110700,39394583,708,708,708,708,0
20240719,110600,39394583,708,708,708,708,0
20240719,110500,39394583,708,706,708,706,528
20240719,110400,39021812,706,706,706,706,0
20240719,110300,39021812,706,706,706,706,0
20240719,110200,39021812,706,706,706,706,0
20240719,110100,39021812,706,706,706,706,60
20240719,110000,38979452,706,706,706,706,0
20240719,105900,38979452,706,706,706,706,0
20240719,105800,38979452,706,706,706,706,0
20240719,105700,38979452,706,706,706,706,0
20240719,105600,38979452,706,706,706,706,0
20240719,105500,38979452,706,706,706,706,0
20240719,105400,38979452,706,706,706,706,0
20240719,105300,38979452,706,706,706,706,0
20240719,105200,38979452,706,706,706,706,11
20240719,105100,38971686,705,705,705,705,0
20240719,105000,38971686,705,705,705,705,308
20240719,104900,38754546,704,704,704,704,0
20240719,104800,38754546,704,704,704,704,300
20240719,104700,38543346,705,705,705,705,200
20240719,104600,38402346,705,705,705,705,0
20240719,104500,38402346,705,705,705,705,0
20240719,104400,38402346,705,705,705,705,60
20240719,104300,38360046,706,706,706,706,0
20240719,104200,38360046,706,706,706,706,0
20240719,104100,38360046,706,706,706,706,30
20240719,104000,38338866,704,704,704,704,0
20240719,103900,38338866,704,704,704,704,0
20240719,103800,38338866,704,704,704,704,380
20240719,103700,38071346,704,704,704,704,0
20240719,103600,38071346,704,704,704,704,0
20240719,103500,38071346,704,704,704,704,50
20240719,103400,38036146,704,704,704,704,0
20240719,103300,38036146,704,704,704,704,0
20240719,103200,38036146,704,704,704,704,570
20240719,103100,37634866,704,705,705,704,3515
20240719,103000,35160288,704,704,704,704,0
20240719,102900,35160288,704,704,704,704,0
20240719,102800,35160288,704,704,704,704,0
20240719,102700,35160288,704,704,704,704,0
20240719,102600,35160288,704,704,704,704,0
20240719,102500,35160288,704,704,704,704,1
20240719,102400,35159584,706,706,706,706,0
20240719,102300,35159584,706,706,706,706,0
20240719,102200,35159584,706,706,706,706,0
20240719,102100,35159584,706,705,706,705,4
20240719,102000,35156761,706,706,706,706,0
20240719,101900,35156761,706,706,706,706,100
20240719,101800,35086161,706,706,706,706,30
20240719,101700,35064981,705,705,705,705,0
20240719,101600,35064981,705,705,705,705,0
20240719,101500,35064981,705,705,705,705,0
20240719,101400,35064981,705,705,705,705,113
20240719,101300,34985316,705,705,705,705,5
20240719,101200,34981791,706,706,706,706,1
20240719,101100,34981085,705,705,705,705,4
20240719,101000,34978265,705,705,705,705,0
20240719,100900,34978265,705,705,705,705,79
20240719,100800,34922570,705,705,705,705,100
20240719,100700,34852070,705,705,705,705,36
20240719,100600,34826690,705,705,705,705,500
20240719,100500,34474190,705,705,705,705,100
20240719,100400,34403690,705,705,705,705,22
20240719,100300,34388180,705,705,705,705,108
20240719,100200,34312040,705,705,705,704,12
20240719,100100,34303581,705,705,705,705,0
20240719,100000,34303581,705,705,705,705,40
20240719,095900,34275381,705,705,705,705,135
20240719,095800,34180206,705,705,705,705,1
20240719,095700,34179501,704,705,705,704,177
20240719,095600,34054882,705,705,705,705,0
20240719,095500,34054882,705,705,705,705,1
20240719,095400,34054177,705,705,705,705,3
20240719,095300,34052062,705,705,705,705,1
20240719,095200,34051357,705,705,705,705,30
20240719,095100,34030207,705,705,705,705,4
20240719,095000,34027387,704,704,705,704,293
20240719,094900,33821107,704,704,704,704,16
20240719,094800,33809843,704,704,704,704,0
20240719,094700,33809843,704,704,704,703,51
20240719,094600,33773941,705,705,705,705,365
20240719,094500,33516616,704,705,705,704,1012
20240719,094400,32804163,707,707,707,707,10
20240719,094300,32797093,709,709,709,709,0
20240719,094200,32797093,709,709,709,709,0
20240719,094100,32797093,709,709,709,708,5064
20240719,094000,29206834,709,711,711,704,4002
20240719,093900,26386979,713,708,713,708,514
20240719,093800,26021883,709,709,709,709,0
20240719,093700,26021883,709,709,709,709,9
20240719,093600,26015502,709,709,709,709,0
20240719,093500,26015502,709,709,709,709,41
20240719,093400,25986433,703,703,703,703,0
20240719,093300,25986433,703,709,709,701,145
20240719,093200,25884488,715,714,715,714,69
20240719,093100,25835163,716,701,716,701,12833
20240719,093000,16829574,701,701,701,701,7102
20240719,092900,11851072,701,701,701,701,20
20240719,092800,11837052,701,701,701,701,1
20240719,092700,11836351,700,700,700,700,1
20240719,092600,11835651,701,701,701,701,0
20240719,092500,11835651,701,701,701,701,1300
20240719,092400,10924351,700,701,701,700,2629
20240719,092300,9082453,702,702,702,702,1
20240719,092200,9081751,701,701,701,701,1413
20240719,092100,8091238,701,701,701,701,0
20240719,092000,8091238,701,700,701,700,369
20240719,091900,7832937,700,700,700,700,1551
20240719,091800,6747237,700,700,700,700,589
20240719,091700,6334937,701,701,701,701,1
20240719,091600,6334236,700,700,700,700,1874
20240719,091500,5022436,700,699,700,698,3474
20240719,091400,2594328,699,699,699,699,1110
20240719,091300,1818438,698,698,698,698,0
20240719,091200,1818438,698,698,698,698,0
20240719,091100,1818438,698,698,698,698,9
20240719,091000,1812156,698,698,698,698,0
20240719,090900,1812156,698,698,698,698,1311
20240719,090800,897078,698,698,698,698,0
20240719,090700,897078,698,699,699,698,17
20240719,090600,885207,700,700,700,700,0
20240719,090500,885207,700,700,700,700,502
20240719,090400,533807,700,700,700,700,0
20240719,090300,533807,700,700,700,700,100
20240719,090200,463807,700,700,700,700,0
20240719,090100,463807,700,702,702,700,117
20240719,090000,381888,702,702,702,702,304