328380/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212500,118197869,1178,1178,1178,1178,4470
20240705,212400,118197869,1178,1178,1178,1178,0
20240705,212300,118197869,1178,1178,1178,1178,0
20240705,212200,118197869,1178,1178,1178,1178,0
20240705,212100,118197869,1178,1178,1178,1178,0
20240705,212000,118197869,1178,1178,1178,1178,0
20240705,211900,118197869,1178,1178,1178,1178,0
20240705,211800,118197869,1178,1178,1178,1178,0
20240705,211700,118197869,1178,1178,1178,1178,0
20240705,211600,118197869,1178,1178,1178,1178,0
20240705,211500,118197869,1178,1178,1178,1178,0
20240705,211400,118197869,1178,1178,1178,1178,0
20240705,211300,118197869,1178,1178,1178,1178,0
20240705,211200,118197869,1178,1178,1178,1178,0
20240705,211100,118197869,1178,1178,1178,1178,0
20240705,211000,118197869,1178,1178,1178,1178,0
20240705,210900,118197869,1178,1178,1178,1178,0
20240705,210800,118197869,1178,1178,1178,1178,0
20240705,210700,118197869,1178,1178,1178,1178,0
20240705,210600,118197869,1178,1178,1178,1178,0
20240705,210500,118197869,1178,1178,1178,1178,0
20240705,210400,118197869,1178,1178,1178,1178,0
20240705,210300,118197869,1178,1178,1178,1178,0
20240705,210200,118197869,1178,1178,1178,1178,0
20240705,210100,118197869,1178,1178,1178,1178,0
20240705,210000,118197869,1178,1178,1178,1178,0
20240705,205900,118197869,1178,1178,1178,1178,0
20240705,205800,118197869,1178,1178,1178,1178,0
20240705,205700,118197869,1178,1178,1178,1178,0
20240705,205600,118197869,1178,1178,1178,1178,0
20240705,205500,118197869,1178,1178,1178,1178,4470
20240705,205400,118197869,1178,1178,1178,1178,0
20240705,205300,118197869,1178,1178,1178,1178,0
20240705,205200,118197869,1178,1178,1178,1178,0
20240705,205100,118197869,1178,1178,1178,1178,0
20240705,205000,118197869,1178,1178,1178,1178,0
20240705,204900,118197869,1178,1178,1178,1178,0
20240705,204800,118197869,1178,1178,1178,1178,0
20240705,204700,118197869,1178,1178,1178,1178,0
20240705,204600,118197869,1178,1178,1178,1178,0
20240705,204500,118197869,1178,1178,1178,1178,0
20240705,204400,118197869,1178,1178,1178,1178,0
20240705,204300,118197869,1178,1178,1178,1178,0
20240705,204200,118197869,1178,1178,1178,1178,0
20240705,204100,118197869,1178,1178,1178,1178,0
20240705,204000,118197869,1178,1178,1178,1178,0
20240705,203900,118197869,1178,1178,1178,1178,0
20240705,203800,118197869,1178,1178,1178,1178,0
20240705,203700,118197869,1178,1178,1178,1178,0
20240705,203600,118197869,1178,1178,1178,1178,0
20240705,203500,118197869,1178,1178,1178,1178,0
20240705,203400,118197869,1178,1178,1178,1178,0
20240705,203300,118197869,1178,1178,1178,1178,0
20240705,203200,118197869,1178,1178,1178,1178,0
20240705,203100,118197869,1178,1178,1178,1178,0
20240705,203000,118197869,1178,1178,1178,1178,0
20240705,202900,118197869,1178,1178,1178,1178,0
20240705,202800,118197869,1178,1178,1178,1178,0
20240705,202700,118197869,1178,1178,1178,1178,0
20240705,202600,118197869,1178,1178,1178,1178,0
20240705,202500,118197869,1178,1178,1178,1178,4470
20240705,202400,118197869,1178,1178,1178,1178,0
20240705,202300,118197869,1178,1178,1178,1178,0
20240705,202200,118197869,1178,1178,1178,1178,0
20240705,202100,118197869,1178,1178,1178,1178,0
20240705,202000,118197869,1178,1178,1178,1178,0
20240705,201900,118197869,1178,1178,1178,1178,0
20240705,201800,118197869,1178,1178,1178,1178,0
20240705,201700,118197869,1178,1178,1178,1178,0
20240705,201600,118197869,1178,1178,1178,1178,0
20240705,201500,118197869,1178,1178,1178,1178,0
20240705,201400,118197869,1178,1178,1178,1178,0
20240705,201300,118197869,1178,1178,1178,1178,0
20240705,201200,118197869,1178,1178,1178,1178,0
20240705,201100,118197869,1178,1178,1178,1178,0
20240705,201000,118197869,1178,1178,1178,1178,0
20240705,200900,118197869,1178,1178,1178,1178,0
20240705,200800,118197869,1178,1178,1178,1178,0
20240705,200700,118197869,1178,1178,1178,1178,0
20240705,200600,118197869,1178,1178,1178,1178,0
20240705,200500,118197869,1178,1178,1178,1178,0
20240705,200400,118197869,1178,1178,1178,1178,0
20240705,200300,118197869,1178,1178,1178,1178,0
20240705,200200,118197869,1178,1178,1178,1178,0
20240705,200100,118197869,1178,1178,1178,1178,0
20240705,200000,118197869,1178,1178,1178,1178,0
20240705,195900,118197869,1178,1178,1178,1178,0
20240705,195800,118197869,1178,1178,1178,1178,0
20240705,195700,118197869,1178,1178,1178,1178,0
20240705,195600,118197869,1178,1178,1178,1178,0
20240705,195500,118197869,1178,1178,1178,1178,4470
20240705,195400,118197869,1178,1178,1178,1178,0
20240705,195300,118197869,1178,1178,1178,1178,0
20240705,195200,118197869,1178,1178,1178,1178,0
20240705,195100,118197869,1178,1178,1178,1178,0
20240705,195000,118197869,1178,1178,1178,1178,0
20240705,194900,118197869,1178,1178,1178,1178,0
20240705,194800,118197869,1178,1178,1178,1178,0
20240705,194700,118197869,1178,1178,1178,1178,0
20240705,194600,118197869,1178,1178,1178,1178,0
20240705,194500,118197869,1178,1178,1178,1178,0
20240705,194400,118197869,1178,1178,1178,1178,0
20240705,194300,118197869,1178,1178,1178,1178,0
20240705,194200,118197869,1178,1178,1178,1178,0
20240705,194100,118197869,1178,1178,1178,1178,0
20240705,194000,118197869,1178,1178,1178,1178,0
20240705,193900,118197869,1178,1178,1178,1178,0
20240705,193800,118197869,1178,1178,1178,1178,0
20240705,193700,118197869,1178,1178,1178,1178,0
20240705,193600,118197869,1178,1178,1178,1178,0
20240705,193500,118197869,1178,1178,1178,1178,0
20240705,193400,118197869,1178,1178,1178,1178,0
20240705,193300,118197869,1178,1178,1178,1178,0
20240705,193200,118197869,1178,1178,1178,1178,0
20240705,193100,118197869,1178,1178,1178,1178,0
20240705,193000,118197869,1178,1178,1178,1178,0
20240705,192900,118197869,1178,1178,1178,1178,0
20240705,192800,118197869,1178,1178,1178,1178,0
20240705,192700,118197869,1178,1178,1178,1178,0
20240705,192600,118197869,1178,1178,1178,1178,0
20240705,192500,118197869,1178,1178,1178,1178,4470
20240705,192400,118197869,1178,1178,1178,1178,0
20240705,192300,118197869,1178,1178,1178,1178,0
20240705,192200,118197869,1178,1178,1178,1178,0
20240705,192100,118197869,1178,1178,1178,1178,0
20240705,192000,118197869,1178,1178,1178,1178,0
20240705,191900,118197869,1178,1178,1178,1178,0
20240705,191800,118197869,1178,1178,1178,1178,0
20240705,191700,118197869,1178,1178,1178,1178,0
20240705,191600,118197869,1178,1178,1178,1178,0
20240705,191500,118197869,1178,1178,1178,1178,0
20240705,191400,118197869,1178,1178,1178,1178,0
20240705,191300,118197869,1178,1178,1178,1178,0
20240705,191200,118197869,1178,1178,1178,1178,0
20240705,191100,118197869,1178,1178,1178,1178,0
20240705,191000,118197869,1178,1178,1178,1178,0
20240705,190900,118197869,1178,1178,1178,1178,0
20240705,190800,118197869,1178,1178,1178,1178,0
20240705,190700,118197869,1178,1178,1178,1178,0
20240705,190600,118197869,1178,1178,1178,1178,0
20240705,190500,118197869,1178,1178,1178,1178,0
20240705,190400,118197869,1178,1178,1178,1178,0
20240705,190300,118197869,1178,1178,1178,1178,0
20240705,190200,118197869,1178,1178,1178,1178,0
20240705,190100,118197869,1178,1178,1178,1178,0
20240705,190000,118197869,1178,1178,1178,1178,0
20240705,185900,118197869,1178,1178,1178,1178,0
20240705,185800,118197869,1178,1178,1178,1178,0
20240705,185700,118197869,1178,1178,1178,1178,0
20240705,185600,118197869,1178,1178,1178,1178,0
20240705,185500,118197869,1178,1178,1178,1178,4470
20240705,185400,118197869,1178,1178,1178,1178,0
20240705,185300,118197869,1178,1178,1178,1178,0
20240705,185200,118197869,1178,1178,1178,1178,0
20240705,185100,118197869,1178,1178,1178,1178,0
20240705,185000,118197869,1178,1178,1178,1178,0
20240705,184900,118197869,1178,1178,1178,1178,0
20240705,184800,118197869,1178,1178,1178,1178,0
20240705,184700,118197869,1178,1178,1178,1178,0
20240705,184600,118197869,1178,1178,1178,1178,0
20240705,184500,118197869,1178,1178,1178,1178,0
20240705,184400,118197869,1178,1178,1178,1178,0
20240705,184300,118197869,1178,1178,1178,1178,0
20240705,184200,118197869,1178,1178,1178,1178,0
20240705,184100,118197869,1178,1178,1178,1178,0
20240705,184000,118197869,1178,1178,1178,1178,0
20240705,183900,118197869,1178,1178,1178,1178,0
20240705,183800,118197869,1178,1178,1178,1178,0
20240705,183700,118197869,1178,1178,1178,1178,0
20240705,183600,118197869,1178,1178,1178,1178,0
20240705,183500,118197869,1178,1178,1178,1178,0
20240705,183400,118197869,1178,1178,1178,1178,0
20240705,183300,118197869,1178,1178,1178,1178,0
20240705,183200,118197869,1178,1178,1178,1178,0
20240705,183100,118197869,1178,1178,1178,1178,0
20240705,183000,118197869,1178,1178,1178,1178,0
20240705,182900,118197869,1178,1178,1178,1178,0
20240705,182800,118197869,1178,1178,1178,1178,0
20240705,182700,118197869,1178,1178,1178,1178,0
20240705,182600,118197869,1178,1178,1178,1178,0
20240705,182500,118197869,1178,1178,1178,1178,4470
20240705,182400,118197869,1178,1178,1178,1178,0
20240705,182300,118197869,1178,1178,1178,1178,0
20240705,182200,118197869,1178,1178,1178,1178,0
20240705,182100,118197869,1178,1178,1178,1178,0
20240705,182000,118197869,1178,1178,1178,1178,0
20240705,181900,118197869,1178,1178,1178,1178,0
20240705,181800,118197869,1178,1178,1178,1178,0
20240705,181700,118197869,1178,1178,1178,1178,0
20240705,181600,118197869,1178,1178,1178,1178,0
20240705,181500,118197869,1178,1178,1178,1178,0
20240705,181400,118197869,1178,1178,1178,1178,0
20240705,181300,118197869,1178,1178,1178,1178,0
20240705,181200,118197869,1178,1178,1178,1178,0
20240705,181100,118197869,1178,1178,1178,1178,0
20240705,181000,118197869,1178,1178,1178,1178,0
20240705,180900,118197869,1178,1178,1178,1178,0
20240705,180800,118197869,1178,1178,1178,1178,0
20240705,180700,118197869,1178,1178,1178,1178,0
20240705,180600,118197869,1178,1178,1178,1178,0
20240705,180500,118197869,1178,1178,1178,1178,0
20240705,180400,118197869,1178,1178,1178,1178,0
20240705,180300,118197869,1178,1178,1178,1178,0
20240705,180200,118197869,1178,1178,1178,1178,0
20240705,180100,118197869,1178,1178,1178,1178,0
20240705,180000,118197869,1178,1178,1178,1178,0
20240705,175900,118197869,1178,1178,1178,1178,0
20240705,175800,118197869,1178,1178,1178,1178,0
20240705,175700,118197869,1178,1178,1178,1178,0
20240705,175600,118197869,1178,1178,1178,1178,0
20240705,175500,118197869,1178,1178,1178,1178,4470
20240705,175400,118197869,1178,1178,1178,1178,0
20240705,175300,118197869,1178,1178,1178,1178,0
20240705,175200,118197869,1178,1178,1178,1178,0
20240705,175100,118197869,1178,1178,1178,1178,0
20240705,175000,118197869,1178,1178,1178,1178,0
20240705,174900,118197869,1178,1178,1178,1178,0
20240705,174800,118197869,1178,1178,1178,1178,0
20240705,174700,118197869,1178,1178,1178,1178,0
20240705,174600,118197869,1178,1178,1178,1178,0
20240705,174500,118197869,1178,1178,1178,1178,0
20240705,174400,118197869,1178,1178,1178,1178,0
20240705,174300,118197869,1178,1178,1178,1178,0
20240705,174200,118197869,1178,1178,1178,1178,0
20240705,174100,118197869,1178,1178,1178,1178,0
20240705,174000,118197869,1178,1178,1178,1178,0
20240705,173900,118197869,1178,1178,1178,1178,0
20240705,173800,118197869,1178,1178,1178,1178,0
20240705,173700,118197869,1178,1178,1178,1178,0
20240705,173600,118197869,1178,1178,1178,1178,0
20240705,173500,118197869,1178,1178,1178,1178,0
20240705,173400,118197869,1178,1178,1178,1178,0
20240705,173300,118197869,1178,1178,1178,1178,0
20240705,173200,118197869,1178,1178,1178,1178,0
20240705,173100,118197869,1178,1178,1178,1178,0
20240705,173000,118197869,1178,1178,1178,1178,0
20240705,172900,118197869,1178,1178,1178,1178,0
20240705,172800,118197869,1178,1178,1178,1178,0
20240705,172700,118197869,1178,1178,1178,1178,0
20240705,172600,118197869,1178,1178,1178,1178,0
20240705,172500,118197869,1178,1178,1178,1178,4470
20240705,172400,118197869,1178,1178,1178,1178,0
20240705,172300,118197869,1178,1178,1178,1178,0
20240705,172200,118197869,1178,1178,1178,1178,0
20240705,172100,118197869,1178,1178,1178,1178,0
20240705,172000,118197869,1178,1178,1178,1178,0
20240705,171900,118197869,1178,1178,1178,1178,0
20240705,171800,118197869,1178,1178,1178,1178,0
20240705,171700,118197869,1178,1178,1178,1178,0
20240705,171600,118197869,1178,1178,1178,1178,0
20240705,171500,118197869,1178,1178,1178,1178,0
20240705,171400,118197869,1178,1178,1178,1178,0
20240705,171300,118197869,1178,1178,1178,1178,0
20240705,171200,118197869,1178,1178,1178,1178,0
20240705,171100,118197869,1178,1178,1178,1178,0
20240705,171000,118197869,1178,1178,1178,1178,0
20240705,170900,118197869,1178,1178,1178,1178,0
20240705,170800,118197869,1178,1178,1178,1178,0
20240705,170700,118197869,1178,1178,1178,1178,0
20240705,170600,118197869,1178,1178,1178,1178,0
20240705,170500,118197869,1178,1178,1178,1178,0
20240705,170400,118197869,1178,1178,1178,1178,0
20240705,170300,118197869,1178,1178,1178,1178,0
20240705,170200,118197869,1178,1178,1178,1178,0
20240705,170100,118197869,1178,1178,1178,1178,0
20240705,170000,118197869,1178,1178,1178,1178,0
20240705,165900,118197869,1178,1178,1178,1178,0
20240705,165800,118197869,1178,1178,1178,1178,0
20240705,165700,118197869,1178,1178,1178,1178,0
20240705,165600,118197869,1178,1178,1178,1178,0
20240705,165500,118197869,1178,1178,1178,1178,4470
20240705,165400,118197869,1178,1178,1178,1178,0
20240705,165300,118197869,1178,1178,1178,1178,0
20240705,165200,118197869,1178,1178,1178,1178,0
20240705,165100,118197869,1178,1178,1178,1178,0
20240705,165000,118197869,1178,1178,1178,1178,0
20240705,164900,118197869,1178,1178,1178,1178,0
20240705,164800,118197869,1178,1178,1178,1178,0
20240705,164700,118197869,1178,1178,1178,1178,0
20240705,164600,118197869,1178,1178,1178,1178,0
20240705,164500,118197869,1178,1178,1178,1178,0
20240705,164400,118197869,1178,1178,1178,1178,0
20240705,164300,118197869,1178,1178,1178,1178,0
20240705,164200,118197869,1178,1178,1178,1178,0
20240705,164100,118197869,1178,1178,1178,1178,0
20240705,164000,118197869,1178,1178,1178,1178,0
20240705,163900,118197869,1178,1178,1178,1178,0
20240705,163800,118197869,1178,1178,1178,1178,0
20240705,163700,118197869,1178,1178,1178,1178,0
20240705,163600,118197869,1178,1178,1178,1178,0
20240705,163500,118197869,1178,1178,1178,1178,0
20240705,163400,118197869,1178,1178,1178,1178,0
20240705,163300,118197869,1178,1178,1178,1178,0
20240705,163200,118197869,1178,1178,1178,1178,0
20240705,163100,118197869,1178,1178,1178,1178,0
20240705,163000,118197869,1178,1178,1178,1178,0
20240705,162900,118197869,1178,1178,1178,1178,0
20240705,162800,118197869,1178,1178,1178,1178,0
20240705,162700,118197869,1178,1178,1178,1178,0
20240705,162600,118197869,1178,1178,1178,1178,0
20240705,162500,118197869,1178,1178,1178,1178,4470
20240705,162400,118197869,1178,1178,1178,1178,0
20240705,162300,118197869,1178,1178,1178,1178,0
20240705,162200,118197869,1178,1178,1178,1178,0
20240705,162100,118197869,1178,1178,1178,1178,0
20240705,162000,118197869,1178,1178,1178,1178,0
20240705,161900,118197869,1178,1178,1178,1178,0
20240705,161800,118197869,1178,1178,1178,1178,0
20240705,161700,118197869,1178,1178,1178,1178,0
20240705,161600,118197869,1178,1178,1178,1178,0
20240705,161500,118197869,1178,1178,1178,1178,0
20240705,161400,118197869,1178,1178,1178,1178,0
20240705,161300,118197869,1178,1178,1178,1178,0
20240705,161200,118197869,1178,1178,1178,1178,0
20240705,161100,118197869,1178,1178,1178,1178,0
20240705,161000,118197869,1178,1178,1178,1178,0
20240705,160900,118197869,1178,1178,1178,1178,0
20240705,160800,118197869,1178,1178,1178,1178,0
20240705,160700,118197869,1178,1178,1178,1178,0
20240705,160600,118197869,1178,1178,1178,1178,0
20240705,160500,118197869,1178,1178,1178,1178,0
20240705,160400,118197869,1178,1178,1178,1178,0
20240705,160300,118197869,1178,1178,1178,1178,0
20240705,160200,118197869,1178,1178,1178,1178,0
20240705,160100,118197869,1178,1178,1178,1178,0
20240705,160000,118197869,1178,1178,1178,1178,0
20240705,155900,118197869,1178,1178,1178,1178,0
20240705,155800,118197869,1178,1178,1178,1178,0
20240705,155700,118197869,1178,1178,1178,1178,0
20240705,155600,118197869,1178,1178,1178,1178,0
20240705,155500,118197869,1178,1178,1178,1178,4470
20240705,155400,118197869,1178,1178,1178,1178,0
20240705,155300,118197869,1178,1178,1178,1178,0
20240705,155200,118197869,1178,1178,1178,1178,0
20240705,155100,118197869,1178,1178,1178,1178,0
20240705,155000,118197869,1178,1178,1178,1178,0
20240705,154900,118197869,1178,1178,1178,1178,0
20240705,154800,118197869,1178,1178,1178,1178,0
20240705,154700,118197869,1178,1178,1178,1178,0
20240705,154600,118197869,1178,1178,1178,1178,0
20240705,154500,118197869,1178,1178,1178,1178,0
20240705,154400,118197869,1178,1178,1178,1178,0
20240705,154300,118197869,1178,1178,1178,1178,0
20240705,154200,118197869,1178,1178,1178,1178,0
20240705,154100,118197869,1178,1178,1178,1178,0
20240705,154000,118197869,1178,1178,1178,1178,0
20240705,153900,118197869,1178,1178,1178,1178,0
20240705,153800,118197869,1178,1178,1178,1178,0
20240705,153700,118197869,1178,1178,1178,1178,0
20240705,153600,118197869,1178,1178,1178,1178,0
20240705,153500,118197869,1178,1178,1178,1178,0
20240705,153400,118197869,1178,1178,1178,1178,0
20240705,153300,118197869,1178,1178,1178,1178,0
20240705,153200,118197869,1178,1178,1178,1178,0
20240705,153100,118197869,1178,1178,1178,1178,0
20240705,153000,118197869,1178,1178,1178,1178,4470
20240705,152900,112932209,1178,1178,1178,1178,0
20240705,152800,112932209,1178,1178,1178,1178,0
20240705,152700,112932209,1178,1178,1178,1178,0
20240705,152600,112932209,1178,1178,1178,1178,0
20240705,152500,112932209,1178,1178,1178,1178,0
20240705,152400,112932209,1178,1178,1178,1178,0
20240705,152300,112932209,1178,1178,1178,1178,0
20240705,152200,112932209,1178,1178,1178,1178,0
20240705,152100,112932209,1178,1178,1178,1178,0
20240705,152000,112932209,1178,1178,1178,1178,0
20240705,151900,112932209,1178,1180,1180,1178,1225
20240705,151800,111487159,1180,1180,1180,1180,1408
20240705,151700,109825719,1186,1181,1186,1181,1158
20240705,151600,108458066,1183,1183,1183,1183,1078
20240705,151500,107182792,1186,1183,1186,1183,152
20240705,151400,107002925,1186,1186,1186,1186,0
20240705,151300,107002925,1186,1186,1186,1186,0
20240705,151200,107002925,1186,1186,1186,1186,196
20240705,151100,106770469,1187,1187,1187,1187,0
20240705,151000,106770469,1187,1187,1187,1187,0
20240705,150900,106770469,1187,1187,1187,1187,0
20240705,150800,106770469,1187,1187,1187,1187,0
20240705,150700,106770469,1187,1187,1187,1187,24
20240705,150600,106741981,1187,1187,1187,1187,1
20240705,150500,106740794,1186,1186,1186,1186,0
20240705,150400,106740794,1186,1186,1186,1186,0
20240705,150300,106740794,1186,1186,1186,1186,0
20240705,150200,106740794,1186,1186,1186,1186,1
20240705,150100,106739608,1186,1186,1186,1186,0
20240705,150000,106739608,1186,1186,1186,1186,0
20240705,145900,106739608,1186,1186,1186,1186,0
20240705,145800,106739608,1186,1184,1186,1184,101
20240705,145700,106620022,1186,1186,1186,1186,1
20240705,145600,106618836,1188,1188,1188,1188,0
20240705,145500,106618836,1188,1188,1188,1188,0
20240705,145400,106618836,1188,1188,1188,1188,20
20240705,145300,106595076,1188,1188,1188,1188,1
20240705,145200,106593888,1184,1184,1184,1184,0
20240705,145100,106593888,1184,1184,1184,1184,0
20240705,145000,106593888,1184,1184,1184,1184,0
20240705,144900,106593888,1184,1184,1184,1184,0
20240705,144800,106593888,1184,1184,1184,1184,1
20240705,144700,106592704,1183,1183,1183,1183,0
20240705,144600,106592704,1183,1183,1183,1183,0
20240705,144500,106592704,1183,1183,1183,1183,0
20240705,144400,106592704,1183,1183,1183,1183,0
20240705,144300,106592704,1183,1183,1183,1183,0
20240705,144200,106592704,1183,1183,1183,1183,0
20240705,144100,106592704,1183,1183,1183,1183,0
20240705,144000,106592704,1183,1183,1183,1183,0
20240705,143900,106592704,1183,1183,1183,1183,1
20240705,143800,106591521,1183,1183,1183,1183,7
20240705,143700,106583240,1188,1188,1188,1188,0
20240705,143600,106583240,1188,1188,1188,1188,0
20240705,143500,106583240,1188,1188,1188,1188,0
20240705,143400,106583240,1188,1188,1188,1188,0
20240705,143300,106583240,1188,1188,1188,1188,0
20240705,143200,106583240,1188,1188,1188,1188,1
20240705,143100,106582052,1183,1183,1183,1183,0
20240705,143000,106582052,1183,1183,1183,1183,0
20240705,142900,106582052,1183,1183,1183,1183,1
20240705,142800,106580869,1190,1190,1190,1190,1
20240705,142700,106579679,1191,1191,1191,1191,0
20240705,142600,106579679,1191,1191,1191,1191,0
20240705,142500,106579679,1191,1191,1191,1191,45
20240705,142400,106526084,1191,1184,1198,1183,153
20240705,142300,106344827,1186,1192,1192,1185,678
20240705,142200,105540741,1200,1200,1200,1200,0
20240705,142100,105540741,1200,1200,1200,1200,0
20240705,142000,105540741,1200,1200,1200,1200,0
20240705,141900,105540741,1200,1200,1200,1200,0
20240705,141800,105540741,1200,1191,1200,1191,2
20240705,141700,105538350,1200,1200,1200,1200,1
20240705,141600,105537150,1189,1201,1201,1189,924
20240705,141500,104431637,1223,1201,1223,1199,10297
20240705,141400,92002598,1200,1201,1201,1200,9
20240705,141300,91991797,1195,1195,1201,1195,6527
20240705,141200,84161642,1194,1189,1194,1189,8191
20240705,141100,74411646,1189,1188,1189,1188,278
20240705,141000,74081381,1188,1188,1188,1188,0
20240705,140900,74081381,1188,1188,1188,1188,0
20240705,140800,74081381,1188,1188,1188,1188,0
20240705,140700,74081381,1188,1188,1188,1188,0
20240705,140600,74081381,1188,1188,1188,1188,0
20240705,140500,74081381,1188,1188,1188,1188,1
20240705,140400,74080193,1187,1185,1187,1185,2052
20240705,140300,71646865,1185,1185,1185,1185,30
20240705,140200,71611315,1185,1184,1185,1184,106
20240705,140100,71485810,1183,1183,1183,1183,60
20240705,140000,71414830,1183,1183,1183,1183,0
20240705,135900,71414830,1183,1182,1183,1182,3
20240705,135800,71411283,1183,1183,1183,1183,8
20240705,135700,71401819,1183,1183,1183,1183,500
20240705,135600,70810319,1183,1183,1183,1183,0
20240705,135500,70810319,1183,1183,1183,1183,0
20240705,135400,70810319,1183,1183,1183,1183,1
20240705,135300,70809136,1182,1181,1182,1181,149
20240705,135200,70633118,1182,1182,1182,1182,1
20240705,135100,70631936,1181,1181,1181,1181,49
20240705,135000,70574067,1181,1181,1181,1181,0
20240705,134900,70574067,1181,1181,1181,1181,0
20240705,134800,70574067,1181,1181,1181,1181,0
20240705,134700,70574067,1181,1181,1181,1181,0
20240705,134600,70574067,1181,1181,1181,1181,1
20240705,134500,70572886,1180,1180,1180,1180,66
20240705,134400,70495006,1180,1178,1180,1178,10000
20240705,134300,58697465,1178,1177,1178,1177,70
20240705,134200,58615074,1177,1177,1177,1177,0
20240705,134100,58615074,1177,1177,1177,1177,0
20240705,134000,58615074,1177,1177,1177,1177,0
20240705,133900,58615074,1177,1177,1177,1177,0
20240705,133800,58615074,1177,1177,1177,1177,21
20240705,133700,58590357,1177,1177,1177,1177,40
20240705,133600,58543277,1178,1178,1178,1178,1
20240705,133500,58542099,1177,1177,1177,1177,0
20240705,133400,58542099,1177,1175,1177,1175,2373
20240705,133300,55750675,1175,1175,1175,1175,0
20240705,133200,55750675,1175,1175,1175,1175,0
20240705,133100,55750675,1175,1175,1175,1175,1
20240705,133000,55749500,1175,1175,1175,1175,0
20240705,132900,55749500,1175,1174,1175,1174,3705
20240705,132800,51397873,1174,1174,1174,1174,0
20240705,132700,51397873,1174,1174,1174,1174,0
20240705,132600,51397873,1174,1174,1174,1174,0
20240705,132500,51397873,1174,1174,1174,1174,0
20240705,132400,51397873,1174,1174,1174,1174,0
20240705,132300,51397873,1174,1174,1174,1174,1
20240705,132200,51396699,1173,1173,1173,1173,125
20240705,132100,51250074,1173,1173,1173,1173,0
20240705,132000,51250074,1173,1173,1173,1173,0
20240705,131900,51250074,1173,1173,1173,1173,0
20240705,131800,51250074,1173,1173,1173,1173,0
20240705,131700,51250074,1173,1173,1173,1173,0
20240705,131600,51250074,1173,1173,1173,1173,1
20240705,131500,51248901,1172,1172,1172,1172,0
20240705,131400,51248901,1172,1172,1172,1172,256
20240705,131300,50948869,1172,1172,1172,1172,0
20240705,131200,50948869,1172,1172,1172,1172,0
20240705,131100,50948869,1172,1172,1172,1172,0
20240705,131000,50948869,1172,1172,1172,1172,0
20240705,130900,50948869,1172,1172,1172,1172,0
20240705,130800,50948869,1172,1172,1172,1172,10
20240705,130700,50937149,1173,1173,1173,1173,0
20240705,130600,50937149,1173,1173,1173,1173,0
20240705,130500,50937149,1173,1173,1173,1173,0
20240705,130400,50937149,1173,1173,1173,1173,0
20240705,130300,50937149,1173,1173,1173,1173,85
20240705,130200,50837444,1173,1173,1173,1173,0
20240705,130100,50837444,1173,1173,1173,1173,0
20240705,130000,50837444,1173,1169,1173,1169,57
20240705,125900,50770807,1169,1169,1169,1169,59
20240705,125800,50701836,1173,1173,1173,1173,0
20240705,125700,50701836,1173,1169,1173,1169,2001
20240705,125600,48362663,1173,1173,1173,1173,0
20240705,125500,48362663,1173,1173,1173,1173,0
20240705,125400,48362663,1173,1173,1173,1173,1
20240705,125300,48361490,1169,1169,1169,1169,46
20240705,125200,48307716,1173,1173,1173,1173,0
20240705,125100,48307716,1173,1173,1173,1173,15
20240705,125000,48290121,1173,1173,1173,1173,0
20240705,124900,48290121,1173,1173,1173,1173,0
20240705,124800,48290121,1173,1173,1173,1173,344
20240705,124700,47886609,1173,1173,1173,1173,227
20240705,124600,47620338,1174,1174,1174,1174,0
20240705,124500,47620338,1174,1174,1174,1174,0
20240705,124400,47620338,1174,1174,1174,1174,0
20240705,124300,47620338,1174,1174,1174,1174,0
20240705,124200,47620338,1174,1174,1174,1174,0
20240705,124100,47620338,1174,1174,1174,1174,0
20240705,124000,47620338,1174,1174,1174,1174,0
20240705,123900,47620338,1174,1174,1174,1174,0
20240705,123800,47620338,1174,1174,1174,1174,0
20240705,123700,47620338,1174,1174,1174,1174,0
20240705,123600,47620338,1174,1174,1174,1174,0
20240705,123500,47620338,1174,1174,1174,1174,0
20240705,123400,47620338,1174,1174,1174,1174,0
20240705,123300,47620338,1174,1174,1174,1174,0
20240705,123200,47620338,1174,1174,1174,1174,0
20240705,123100,47620338,1174,1174,1174,1174,0
20240705,123000,47620338,1174,1174,1174,1174,0
20240705,122900,47620338,1174,1174,1174,1174,0
20240705,122800,47620338,1174,1174,1174,1174,0
20240705,122700,47620338,1174,1174,1174,1174,0
20240705,122600,47620338,1174,1174,1174,1174,0
20240705,122500,47620338,1174,1174,1174,1174,0
20240705,122400,47620338,1174,1170,1174,1169,1419
20240705,122300,45961471,1174,1174,1174,1174,0
20240705,122200,45961471,1174,1174,1174,1174,0
20240705,122100,45961471,1174,1169,1174,1169,431
20240705,122000,45457627,1169,1169,1169,1169,0
20240705,121900,45457627,1169,1169,1169,1169,65
20240705,121800,45381642,1169,1169,1169,1169,0
20240705,121700,45381642,1169,1169,1169,1169,43
20240705,121600,45331375,1169,1169,1169,1169,1
20240705,121500,45330206,1166,1166,1166,1166,0
20240705,121400,45330206,1166,1166,1166,1166,18
20240705,121300,45309218,1169,1169,1169,1169,0
20240705,121200,45309218,1169,1169,1169,1169,0
20240705,121100,45309218,1169,1168,1169,1168,2000
20240705,121000,42972689,1168,1168,1168,1168,0
20240705,120900,42972689,1168,1168,1168,1168,0
20240705,120800,42972689,1168,1168,1168,1168,0
20240705,120700,42972689,1168,1168,1168,1168,0
20240705,120600,42972689,1168,1168,1168,1168,0
20240705,120500,42972689,1168,1168,1168,1168,0
20240705,120400,42972689,1168,1168,1168,1168,0
20240705,120300,42972689,1168,1168,1168,1168,0
20240705,120200,42972689,1168,1168,1168,1168,0
20240705,120100,42972689,1168,1168,1168,1168,26
20240705,120000,42942321,1168,1168,1168,1168,0
20240705,115900,42942321,1168,1168,1168,1168,0
20240705,115800,42942321,1168,1168,1168,1168,0
20240705,115700,42942321,1168,1168,1168,1168,1
20240705,115600,42941153,1166,1166,1166,1166,82
20240705,115500,42845541,1168,1168,1168,1168,0
20240705,115400,42845541,1168,1168,1168,1168,0
20240705,115300,42845541,1168,1168,1168,1168,0
20240705,115200,42845541,1168,1168,1168,1168,0
20240705,115100,42845541,1168,1168,1168,1168,0
20240705,115000,42845541,1168,1168,1168,1168,0
20240705,114900,42845541,1168,1168,1168,1168,0
20240705,114800,42845541,1168,1168,1168,1168,1
20240705,114700,42844373,1168,1168,1168,1168,0
20240705,114600,42844373,1168,1168,1168,1168,0
20240705,114500,42844373,1168,1168,1168,1168,0
20240705,114400,42844373,1168,1168,1168,1168,0
20240705,114300,42844373,1168,1168,1168,1168,1
20240705,114200,42843205,1167,1167,1167,1167,0
20240705,114100,42843205,1167,1167,1167,1167,37
20240705,114000,42800026,1164,1165,1165,1164,600
20240705,113900,42101476,1167,1167,1167,1167,0
20240705,113800,42101476,1167,1167,1167,1167,0
20240705,113700,42101476,1167,1165,1167,1165,110
20240705,113600,41973324,1165,1165,1165,1165,73
20240705,113500,41888279,1165,1166,1166,1165,818
20240705,113400,40935089,1167,1167,1167,1167,0
20240705,113300,40935089,1167,1171,1171,1167,2316
20240705,113200,38227141,1175,1175,1175,1175,0
20240705,113100,38227141,1175,1175,1175,1175,0
20240705,113000,38227141,1175,1175,1175,1175,0
20240705,112900,38227141,1175,1175,1175,1175,0
20240705,112800,38227141,1175,1175,1175,1175,0
20240705,112700,38227141,1175,1175,1175,1175,0
20240705,112600,38227141,1175,1175,1175,1175,0
20240705,112500,38227141,1175,1175,1175,1175,0
20240705,112400,38227141,1175,1175,1175,1175,0
20240705,112300,38227141,1175,1175,1175,1175,42
20240705,112200,38177791,1175,1175,1175,1175,0
20240705,112100,38177791,1175,1175,1175,1175,1
20240705,112000,38176616,1176,1176,1176,1176,0
20240705,111900,38176616,1176,1176,1176,1176,0
20240705,111800,38176616,1176,1176,1176,1176,0
20240705,111700,38176616,1176,1176,1176,1176,0
20240705,111600,38176616,1176,1176,1176,1176,0
20240705,111500,38176616,1176,1176,1176,1176,0
20240705,111400,38176616,1176,1176,1176,1176,0
20240705,111300,38176616,1176,1176,1176,1176,0
20240705,111200,38176616,1176,1176,1176,1176,0
20240705,111100,38176616,1176,1176,1176,1176,0
20240705,111000,38176616,1176,1176,1176,1176,0
20240705,110900,38176616,1176,1176,1176,1176,0
20240705,110800,38176616,1176,1176,1176,1176,0
20240705,110700,38176616,1176,1176,1176,1176,1
20240705,110600,38175440,1175,1175,1175,1175,851
20240705,110500,37175515,1176,1176,1176,1176,0
20240705,110400,37175515,1176,1176,1176,1176,0
20240705,110300,37175515,1176,1176,1176,1176,0
20240705,110200,37175515,1176,1176,1176,1176,0
20240705,110100,37175515,1176,1176,1176,1176,0
20240705,110000,37175515,1176,1176,1176,1176,100
20240705,105900,37057915,1176,1176,1176,1176,0
20240705,105800,37057915,1176,1176,1176,1176,0
20240705,105700,37057915,1176,1176,1176,1176,0
20240705,105600,37057915,1176,1176,1176,1176,0
20240705,105500,37057915,1176,1176,1176,1176,0
20240705,105400,37057915,1176,1176,1176,1176,0
20240705,105300,37057915,1176,1176,1176,1176,0
20240705,105200,37057915,1176,1176,1176,1176,0
20240705,105100,37057915,1176,1176,1176,1176,0
20240705,105000,37057915,1176,1176,1176,1176,309
20240705,104900,36694531,1176,1176,1176,1176,0
20240705,104800,36694531,1176,1176,1176,1176,0
20240705,104700,36694531,1176,1176,1176,1176,0
20240705,104600,36694531,1176,1176,1176,1176,0
20240705,104500,36694531,1176,1176,1176,1176,0
20240705,104400,36694531,1176,1176,1176,1176,0
20240705,104300,36694531,1176,1176,1176,1176,0
20240705,104200,36694531,1176,1176,1176,1176,0
20240705,104100,36694531,1176,1176,1176,1176,0
20240705,104000,36694531,1176,1176,1176,1176,0
20240705,103900,36694531,1176,1176,1176,1176,1
20240705,103800,36693355,1171,1175,1175,1171,1000
20240705,103700,35522327,1175,1175,1175,1175,12
20240705,103600,35508227,1176,1176,1176,1176,1
20240705,103500,35507051,1175,1175,1175,1175,0
20240705,103400,35507051,1175,1175,1175,1175,1
20240705,103300,35505876,1176,1176,1176,1176,0
20240705,103200,35505876,1176,1176,1176,1176,0
20240705,103100,35505876,1176,1176,1176,1176,50
20240705,103000,35447076,1176,1176,1176,1176,0
20240705,102900,35447076,1176,1176,1176,1176,0
20240705,102800,35447076,1176,1176,1176,1176,0
20240705,102700,35447076,1176,1176,1176,1176,0
20240705,102600,35447076,1176,1176,1176,1176,0
20240705,102500,35447076,1176,1176,1176,1176,0
20240705,102400,35447076,1176,1176,1176,1176,0
20240705,102300,35447076,1176,1176,1176,1176,2484
20240705,102200,32525892,1176,1176,1176,1176,1
20240705,102100,32524716,1171,1172,1172,1171,2000
20240705,102000,30182596,1179,1179,1179,1179,0
20240705,101900,30182596,1179,1179,1179,1179,0
20240705,101800,30182596,1179,1179,1179,1179,0
20240705,101700,30182596,1179,1179,1179,1179,0
20240705,101600,30182596,1179,1172,1179,1172,657
20240705,101500,29412585,1172,1177,1177,1172,2744
20240705,101400,26194801,1179,1179,1179,1179,0
20240705,101300,26194801,1179,1179,1179,1179,0
20240705,101200,26194801,1179,1179,1179,1179,0
20240705,101100,26194801,1179,1179,1179,1179,0
20240705,101000,26194801,1179,1178,1179,1178,172
20240705,100900,25992041,1178,1178,1178,1178,11
20240705,100800,25979083,1178,1178,1178,1178,0
20240705,100700,25979083,1178,1178,1178,1178,0
20240705,100600,25979083,1178,1178,1178,1178,0
20240705,100500,25979083,1178,1178,1178,1178,0
20240705,100400,25979083,1178,1178,1178,1178,2
20240705,100300,25976727,1178,1180,1180,1178,4
20240705,100200,25972009,1180,1178,1180,1174,1513
20240705,100100,24194731,1180,1180,1180,1180,1
20240705,100000,24193551,1180,1180,1180,1180,753
20240705,095900,23305011,1180,1180,1180,1180,111
20240705,095800,23174031,1178,1178,1178,1178,30
20240705,095700,23138691,1178,1180,1180,1178,52
20240705,095600,23077431,1180,1180,1180,1180,1000
20240705,095500,21897431,1180,1180,1180,1180,1
20240705,095400,21896251,1180,1180,1180,1180,0
20240705,095300,21896251,1180,1180,1180,1180,0
20240705,095200,21896251,1180,1178,1180,1178,12700
20240705,095100,6912926,1178,1178,1178,1178,0
20240705,095000,6912926,1178,1178,1178,1178,0
20240705,094900,6912926,1178,1177,1178,1177,130
20240705,094800,6759915,1178,1178,1178,1178,0
20240705,094700,6759915,1178,1178,1178,1178,6
20240705,094600,6752847,1178,1178,1178,1178,0
20240705,094500,6752847,1178,1178,1178,1178,0
20240705,094400,6752847,1178,1178,1178,1178,0
20240705,094300,6752847,1178,1178,1178,1178,0
20240705,094200,6752847,1178,1178,1178,1178,0
20240705,094100,6752847,1178,1178,1178,1178,0
20240705,094000,6752847,1178,1178,1178,1178,1
20240705,093900,6751669,1172,1172,1172,1172,0
20240705,093800,6751669,1172,1172,1172,1172,123
20240705,093700,6607513,1178,1178,1178,1178,0
20240705,093600,6607513,1178,1178,1178,1178,0
20240705,093500,6607513,1178,1178,1178,1178,0
20240705,093400,6607513,1178,1173,1178,1173,124
20240705,093300,6462056,1178,1178,1178,1178,0
20240705,093200,6462056,1178,1178,1178,1178,50
20240705,093100,6403156,1179,1179,1179,1179,0
20240705,093000,6403156,1179,1179,1179,1179,0
20240705,092900,6403156,1179,1179,1179,1179,0
20240705,092800,6403156,1179,1179,1179,1179,0
20240705,092700,6403156,1179,1179,1179,1179,1
20240705,092600,6401977,1173,1173,1173,1173,500
20240705,092500,5815477,1179,1179,1179,1179,0
20240705,092400,5815477,1179,1179,1179,1179,17
20240705,092300,5795434,1179,1179,1179,1173,2002
20240705,092200,3445143,1178,1182,1182,1178,594
20240705,092100,2744108,1184,1182,1184,1182,201
20240705,092000,2506524,1184,1184,1184,1184,0
20240705,091900,2506524,1184,1184,1184,1184,0
20240705,091800,2506524,1184,1184,1184,1184,0
20240705,091700,2506524,1184,1184,1184,1184,0
20240705,091600,2506524,1184,1184,1184,1184,0
20240705,091500,2506524,1184,1181,1184,1181,140
20240705,091400,2341037,1185,1185,1185,1185,0
20240705,091300,2341037,1185,1185,1185,1185,119
20240705,091200,2200022,1186,1186,1186,1186,1
20240705,091100,2198836,1185,1185,1185,1185,1165
20240705,091000,818311,1185,1180,1185,1180,18
20240705,090900,797052,1180,1180,1180,1180,98
20240705,090800,681412,1180,1176,1180,1176,6
20240705,090700,674345,1175,1173,1175,1173,493
20240705,090600,96053,1173,1173,1173,1173,0
20240705,090500,96053,1173,1173,1173,1173,0
20240705,090400,96053,1173,1173,1173,1173,0
20240705,090300,96053,1173,1173,1173,1173,10
20240705,090200,84323,1173,1173,1173,1173,1
20240705,090100,83150,1173,1172,1173,1172,5
20240705,090000,77286,1171,1171,1171,1171,66