200470/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204400,7664259110,6190,6190,6190,6190,10249
20240711,204300,7664259110,6190,6190,6190,6190,0
20240711,204200,7664259110,6190,6190,6190,6190,0
20240711,204100,7664259110,6190,6190,6190,6190,0
20240711,204000,7664259110,6190,6190,6190,6190,0
20240711,203900,7664259110,6190,6190,6190,6190,0
20240711,203800,7664259110,6190,6190,6190,6190,0
20240711,203700,7664259110,6190,6190,6190,6190,0
20240711,203600,7664259110,6190,6190,6190,6190,0
20240711,203500,7664259110,6190,6190,6190,6190,0
20240711,203400,7664259110,6190,6190,6190,6190,0
20240711,203300,7664259110,6190,6190,6190,6190,0
20240711,203200,7664259110,6190,6190,6190,6190,0
20240711,203100,7664259110,6190,6190,6190,6190,0
20240711,203000,7664259110,6190,6190,6190,6190,0
20240711,202900,7664259110,6190,6190,6190,6190,0
20240711,202800,7664259110,6190,6190,6190,6190,0
20240711,202700,7664259110,6190,6190,6190,6190,0
20240711,202600,7664259110,6190,6190,6190,6190,0
20240711,202500,7664259110,6190,6190,6190,6190,0
20240711,202400,7664259110,6190,6190,6190,6190,0
20240711,202300,7664259110,6190,6190,6190,6190,0
20240711,202200,7664259110,6190,6190,6190,6190,0
20240711,202100,7664259110,6190,6190,6190,6190,0
20240711,202000,7664259110,6190,6190,6190,6190,0
20240711,201900,7664259110,6190,6190,6190,6190,0
20240711,201800,7664259110,6190,6190,6190,6190,0
20240711,201700,7664259110,6190,6190,6190,6190,0
20240711,201600,7664259110,6190,6190,6190,6190,0
20240711,201500,7664259110,6190,6190,6190,6190,0
20240711,201400,7664259110,6190,6190,6190,6190,10249
20240711,201300,7664259110,6190,6190,6190,6190,0
20240711,201200,7664259110,6190,6190,6190,6190,0
20240711,201100,7664259110,6190,6190,6190,6190,0
20240711,201000,7664259110,6190,6190,6190,6190,0
20240711,200900,7664259110,6190,6190,6190,6190,0
20240711,200800,7664259110,6190,6190,6190,6190,0
20240711,200700,7664259110,6190,6190,6190,6190,0
20240711,200600,7664259110,6190,6190,6190,6190,0
20240711,200500,7664259110,6190,6190,6190,6190,0
20240711,200400,7664259110,6190,6190,6190,6190,0
20240711,200300,7664259110,6190,6190,6190,6190,0
20240711,200200,7664259110,6190,6190,6190,6190,0
20240711,200100,7664259110,6190,6190,6190,6190,0
20240711,200000,7664259110,6190,6190,6190,6190,0
20240711,195900,7664259110,6190,6190,6190,6190,0
20240711,195800,7664259110,6190,6190,6190,6190,0
20240711,195700,7664259110,6190,6190,6190,6190,0
20240711,195600,7664259110,6190,6190,6190,6190,0
20240711,195500,7664259110,6190,6190,6190,6190,0
20240711,195400,7664259110,6190,6190,6190,6190,0
20240711,195300,7664259110,6190,6190,6190,6190,0
20240711,195200,7664259110,6190,6190,6190,6190,0
20240711,195100,7664259110,6190,6190,6190,6190,0
20240711,195000,7664259110,6190,6190,6190,6190,0
20240711,194900,7664259110,6190,6190,6190,6190,0
20240711,194800,7664259110,6190,6190,6190,6190,0
20240711,194700,7664259110,6190,6190,6190,6190,0
20240711,194600,7664259110,6190,6190,6190,6190,0
20240711,194500,7664259110,6190,6190,6190,6190,0
20240711,194400,7664259110,6190,6190,6190,6190,10249
20240711,194300,7664259110,6190,6190,6190,6190,0
20240711,194200,7664259110,6190,6190,6190,6190,0
20240711,194100,7664259110,6190,6190,6190,6190,0
20240711,194000,7664259110,6190,6190,6190,6190,0
20240711,193900,7664259110,6190,6190,6190,6190,0
20240711,193800,7664259110,6190,6190,6190,6190,0
20240711,193700,7664259110,6190,6190,6190,6190,0
20240711,193600,7664259110,6190,6190,6190,6190,0
20240711,193500,7664259110,6190,6190,6190,6190,0
20240711,193400,7664259110,6190,6190,6190,6190,0
20240711,193300,7664259110,6190,6190,6190,6190,0
20240711,193200,7664259110,6190,6190,6190,6190,0
20240711,193100,7664259110,6190,6190,6190,6190,0
20240711,193000,7664259110,6190,6190,6190,6190,0
20240711,192900,7664259110,6190,6190,6190,6190,0
20240711,192800,7664259110,6190,6190,6190,6190,0
20240711,192700,7664259110,6190,6190,6190,6190,0
20240711,192600,7664259110,6190,6190,6190,6190,0
20240711,192500,7664259110,6190,6190,6190,6190,0
20240711,192400,7664259110,6190,6190,6190,6190,0
20240711,192300,7664259110,6190,6190,6190,6190,0
20240711,192200,7664259110,6190,6190,6190,6190,0
20240711,192100,7664259110,6190,6190,6190,6190,0
20240711,192000,7664259110,6190,6190,6190,6190,0
20240711,191900,7664259110,6190,6190,6190,6190,0
20240711,191800,7664259110,6190,6190,6190,6190,0
20240711,191700,7664259110,6190,6190,6190,6190,0
20240711,191600,7664259110,6190,6190,6190,6190,0
20240711,191500,7664259110,6190,6190,6190,6190,0
20240711,191400,7664259110,6190,6190,6190,6190,10249
20240711,191300,7664259110,6190,6190,6190,6190,0
20240711,191200,7664259110,6190,6190,6190,6190,0
20240711,191100,7664259110,6190,6190,6190,6190,0
20240711,191000,7664259110,6190,6190,6190,6190,0
20240711,190900,7664259110,6190,6190,6190,6190,0
20240711,190800,7664259110,6190,6190,6190,6190,0
20240711,190700,7664259110,6190,6190,6190,6190,0
20240711,190600,7664259110,6190,6190,6190,6190,0
20240711,190500,7664259110,6190,6190,6190,6190,0
20240711,190400,7664259110,6190,6190,6190,6190,0
20240711,190300,7664259110,6190,6190,6190,6190,0
20240711,190200,7664259110,6190,6190,6190,6190,0
20240711,190100,7664259110,6190,6190,6190,6190,0
20240711,190000,7664259110,6190,6190,6190,6190,0
20240711,185900,7664259110,6190,6190,6190,6190,0
20240711,185800,7664259110,6190,6190,6190,6190,0
20240711,185700,7664259110,6190,6190,6190,6190,0
20240711,185600,7664259110,6190,6190,6190,6190,0
20240711,185500,7664259110,6190,6190,6190,6190,0
20240711,185400,7664259110,6190,6190,6190,6190,0
20240711,185300,7664259110,6190,6190,6190,6190,0
20240711,185200,7664259110,6190,6190,6190,6190,0
20240711,185100,7664259110,6190,6190,6190,6190,0
20240711,185000,7664259110,6190,6190,6190,6190,0
20240711,184900,7664259110,6190,6190,6190,6190,0
20240711,184800,7664259110,6190,6190,6190,6190,0
20240711,184700,7664259110,6190,6190,6190,6190,0
20240711,184600,7664259110,6190,6190,6190,6190,0
20240711,184500,7664259110,6190,6190,6190,6190,0
20240711,184400,7664259110,6190,6190,6190,6190,10249
20240711,184300,7664259110,6190,6190,6190,6190,0
20240711,184200,7664259110,6190,6190,6190,6190,0
20240711,184100,7664259110,6190,6190,6190,6190,0
20240711,184000,7664259110,6190,6190,6190,6190,0
20240711,183900,7664259110,6190,6190,6190,6190,0
20240711,183800,7664259110,6190,6190,6190,6190,0
20240711,183700,7664259110,6190,6190,6190,6190,0
20240711,183600,7664259110,6190,6190,6190,6190,0
20240711,183500,7664259110,6190,6190,6190,6190,0
20240711,183400,7664259110,6190,6190,6190,6190,0
20240711,183300,7664259110,6190,6190,6190,6190,0
20240711,183200,7664259110,6190,6190,6190,6190,0
20240711,183100,7664259110,6190,6190,6190,6190,0
20240711,183000,7664259110,6190,6190,6190,6190,0
20240711,182900,7664259110,6190,6190,6190,6190,0
20240711,182800,7664259110,6190,6190,6190,6190,0
20240711,182700,7664259110,6190,6190,6190,6190,0
20240711,182600,7664259110,6190,6190,6190,6190,0
20240711,182500,7664259110,6190,6190,6190,6190,0
20240711,182400,7664259110,6190,6190,6190,6190,0
20240711,182300,7664259110,6190,6190,6190,6190,0
20240711,182200,7664259110,6190,6190,6190,6190,0
20240711,182100,7664259110,6190,6190,6190,6190,0
20240711,182000,7664259110,6190,6190,6190,6190,0
20240711,181900,7664259110,6190,6190,6190,6190,0
20240711,181800,7664259110,6190,6190,6190,6190,0
20240711,181700,7664259110,6190,6190,6190,6190,0
20240711,181600,7664259110,6190,6190,6190,6190,0
20240711,181500,7664259110,6190,6190,6190,6190,0
20240711,181400,7664259110,6190,6190,6190,6190,10249
20240711,181300,7664259110,6190,6190,6190,6190,0
20240711,181200,7664259110,6190,6190,6190,6190,0
20240711,181100,7664259110,6190,6190,6190,6190,0
20240711,181000,7664259110,6190,6190,6190,6190,0
20240711,180900,7664259110,6190,6190,6190,6190,0
20240711,180800,7664259110,6190,6190,6190,6190,0
20240711,180700,7664259110,6190,6190,6190,6190,0
20240711,180600,7664259110,6190,6190,6190,6190,0
20240711,180500,7664259110,6190,6190,6190,6190,0
20240711,180400,7664259110,6190,6190,6190,6190,0
20240711,180300,7664259110,6190,6190,6190,6190,0
20240711,180200,7664259110,6190,6190,6190,6190,0
20240711,180100,7664259110,6190,6190,6190,6190,0
20240711,180000,7664259110,6190,6190,6190,6190,0
20240711,175900,7664259110,6190,6190,6190,6190,0
20240711,175800,7664259110,6190,6190,6190,6190,0
20240711,175700,7664259110,6190,6190,6190,6190,0
20240711,175600,7664259110,6190,6190,6190,6190,0
20240711,175500,7664259110,6190,6190,6190,6190,0
20240711,175400,7664259110,6190,6190,6190,6190,0
20240711,175300,7664259110,6190,6190,6190,6190,0
20240711,175200,7664259110,6190,6190,6190,6190,0
20240711,175100,7664259110,6190,6190,6190,6190,0
20240711,175000,7664259110,6190,6190,6190,6190,0
20240711,174900,7664259110,6190,6190,6190,6190,0
20240711,174800,7664259110,6190,6190,6190,6190,0
20240711,174700,7664259110,6190,6190,6190,6190,0
20240711,174600,7664259110,6190,6190,6190,6190,0
20240711,174500,7664259110,6190,6190,6190,6190,0
20240711,174400,7664259110,6190,6190,6190,6190,10249
20240711,174300,7664259110,6190,6190,6190,6190,0
20240711,174200,7664259110,6190,6190,6190,6190,0
20240711,174100,7664259110,6190,6190,6190,6190,0
20240711,174000,7664259110,6190,6190,6190,6190,0
20240711,173900,7664259110,6190,6190,6190,6190,0
20240711,173800,7664259110,6190,6190,6190,6190,0
20240711,173700,7664259110,6190,6190,6190,6190,0
20240711,173600,7664259110,6190,6190,6190,6190,0
20240711,173500,7664259110,6190,6190,6190,6190,0
20240711,173400,7664259110,6190,6190,6190,6190,0
20240711,173300,7664259110,6190,6190,6190,6190,0
20240711,173200,7664259110,6190,6190,6190,6190,0
20240711,173100,7664259110,6190,6190,6190,6190,0
20240711,173000,7664259110,6190,6190,6190,6190,0
20240711,172900,7664259110,6190,6190,6190,6190,0
20240711,172800,7664259110,6190,6190,6190,6190,0
20240711,172700,7664259110,6190,6190,6190,6190,0
20240711,172600,7664259110,6190,6190,6190,6190,0
20240711,172500,7664259110,6190,6190,6190,6190,0
20240711,172400,7664259110,6190,6190,6190,6190,0
20240711,172300,7664259110,6190,6190,6190,6190,0
20240711,172200,7664259110,6190,6190,6190,6190,0
20240711,172100,7664259110,6190,6190,6190,6190,0
20240711,172000,7664259110,6190,6190,6190,6190,0
20240711,171900,7664259110,6190,6190,6190,6190,0
20240711,171800,7664259110,6190,6190,6190,6190,0
20240711,171700,7664259110,6190,6190,6190,6190,0
20240711,171600,7664259110,6190,6190,6190,6190,0
20240711,171500,7664259110,6190,6190,6190,6190,0
20240711,171400,7664259110,6190,6190,6190,6190,10249
20240711,171300,7664259110,6190,6190,6190,6190,0
20240711,171200,7664259110,6190,6190,6190,6190,0
20240711,171100,7664259110,6190,6190,6190,6190,0
20240711,171000,7664259110,6190,6190,6190,6190,0
20240711,170900,7664259110,6190,6190,6190,6190,0
20240711,170800,7664259110,6190,6190,6190,6190,0
20240711,170700,7664259110,6190,6190,6190,6190,0
20240711,170600,7664259110,6190,6190,6190,6190,0
20240711,170500,7664259110,6190,6190,6190,6190,0
20240711,170400,7664259110,6190,6190,6190,6190,0
20240711,170300,7664259110,6190,6190,6190,6190,0
20240711,170200,7664259110,6190,6190,6190,6190,0
20240711,170100,7664259110,6190,6190,6190,6190,0
20240711,170000,7664259110,6190,6190,6190,6190,0
20240711,165900,7664259110,6190,6190,6190,6190,0
20240711,165800,7664259110,6190,6190,6190,6190,0
20240711,165700,7664259110,6190,6190,6190,6190,0
20240711,165600,7664259110,6190,6190,6190,6190,0
20240711,165500,7664259110,6190,6190,6190,6190,0
20240711,165400,7664259110,6190,6190,6190,6190,0
20240711,165300,7664259110,6190,6190,6190,6190,0
20240711,165200,7664259110,6190,6190,6190,6190,0
20240711,165100,7664259110,6190,6190,6190,6190,0
20240711,165000,7664259110,6190,6190,6190,6190,0
20240711,164900,7664259110,6190,6190,6190,6190,0
20240711,164800,7664259110,6190,6190,6190,6190,0
20240711,164700,7664259110,6190,6190,6190,6190,0
20240711,164600,7664259110,6190,6190,6190,6190,0
20240711,164500,7664259110,6190,6190,6190,6190,0
20240711,164400,7664259110,6190,6190,6190,6190,10249
20240711,164300,7664259110,6190,6190,6190,6190,0
20240711,164200,7664259110,6190,6190,6190,6190,0
20240711,164100,7664259110,6190,6190,6190,6190,0
20240711,164000,7664259110,6190,6190,6190,6190,0
20240711,163900,7664259110,6190,6190,6190,6190,0
20240711,163800,7664259110,6190,6190,6190,6190,0
20240711,163700,7664259110,6190,6190,6190,6190,0
20240711,163600,7664259110,6190,6190,6190,6190,0
20240711,163500,7664259110,6190,6190,6190,6190,0
20240711,163400,7664259110,6190,6190,6190,6190,0
20240711,163300,7664259110,6190,6190,6190,6190,0
20240711,163200,7664259110,6190,6190,6190,6190,0
20240711,163100,7664259110,6190,6190,6190,6190,0
20240711,163000,7664259110,6190,6190,6190,6190,0
20240711,162900,7664259110,6190,6190,6190,6190,0
20240711,162800,7664259110,6190,6190,6190,6190,0
20240711,162700,7664259110,6190,6190,6190,6190,0
20240711,162600,7664259110,6190,6190,6190,6190,0
20240711,162500,7664259110,6190,6190,6190,6190,0
20240711,162400,7664259110,6190,6190,6190,6190,0
20240711,162300,7664259110,6190,6190,6190,6190,0
20240711,162200,7664259110,6190,6190,6190,6190,0
20240711,162100,7664259110,6190,6190,6190,6190,0
20240711,162000,7664259110,6190,6190,6190,6190,0
20240711,161900,7664259110,6190,6190,6190,6190,0
20240711,161800,7664259110,6190,6190,6190,6190,0
20240711,161700,7664259110,6190,6190,6190,6190,0
20240711,161600,7664259110,6190,6190,6190,6190,0
20240711,161500,7664259110,6190,6190,6190,6190,0
20240711,161400,7664259110,6190,6190,6190,6190,10249
20240711,161300,7664259110,6190,6190,6190,6190,0
20240711,161200,7664259110,6190,6190,6190,6190,0
20240711,161100,7664259110,6190,6190,6190,6190,0
20240711,161000,7664259110,6190,6190,6190,6190,0
20240711,160900,7664259110,6190,6190,6190,6190,0
20240711,160800,7664259110,6190,6190,6190,6190,0
20240711,160700,7664259110,6190,6190,6190,6190,0
20240711,160600,7664259110,6190,6190,6190,6190,0
20240711,160500,7664259110,6190,6190,6190,6190,0
20240711,160400,7664259110,6190,6190,6190,6190,0
20240711,160300,7664259110,6190,6190,6190,6190,0
20240711,160200,7664259110,6190,6190,6190,6190,0
20240711,160100,7664259110,6190,6190,6190,6190,0
20240711,160000,7664259110,6190,6190,6190,6190,0
20240711,155900,7664259110,6190,6190,6190,6190,0
20240711,155800,7664259110,6190,6190,6190,6190,0
20240711,155700,7664259110,6190,6190,6190,6190,0
20240711,155600,7664259110,6190,6190,6190,6190,0
20240711,155500,7664259110,6190,6190,6190,6190,0
20240711,155400,7664259110,6190,6190,6190,6190,0
20240711,155300,7664259110,6190,6190,6190,6190,0
20240711,155200,7664259110,6190,6190,6190,6190,0
20240711,155100,7664259110,6190,6190,6190,6190,0
20240711,155000,7664259110,6190,6190,6190,6190,0
20240711,154900,7664259110,6190,6190,6190,6190,0
20240711,154800,7664259110,6190,6190,6190,6190,0
20240711,154700,7664259110,6190,6190,6190,6190,0
20240711,154600,7664259110,6190,6190,6190,6190,0
20240711,154500,7664259110,6190,6190,6190,6190,0
20240711,154400,7664259110,6190,6190,6190,6190,10249
20240711,154300,7664259110,6190,6190,6190,6190,0
20240711,154200,7664259110,6190,6190,6190,6190,0
20240711,154100,7664259110,6190,6190,6190,6190,0
20240711,154000,7664259110,6190,6190,6190,6190,0
20240711,153900,7664259110,6190,6190,6190,6190,0
20240711,153800,7664259110,6190,6190,6190,6190,0
20240711,153700,7664259110,6190,6190,6190,6190,0
20240711,153600,7664259110,6190,6190,6190,6190,0
20240711,153500,7664259110,6190,6190,6190,6190,0
20240711,153400,7664259110,6190,6190,6190,6190,0
20240711,153300,7664259110,6190,6190,6190,6190,0
20240711,153200,7664259110,6190,6190,6190,6190,0
20240711,153100,7664259110,6190,6190,6190,6190,0
20240711,153000,7664259110,6190,6190,6190,6190,10249
20240711,152900,7600817800,6210,6210,6210,6210,0
20240711,152800,7600817800,6210,6210,6210,6210,0
20240711,152700,7600817800,6210,6210,6210,6210,0
20240711,152600,7600817800,6210,6210,6210,6210,0
20240711,152500,7600817800,6210,6210,6210,6210,0
20240711,152400,7600817800,6210,6210,6210,6210,0
20240711,152300,7600817800,6210,6210,6210,6210,0
20240711,152200,7600817800,6210,6210,6210,6210,0
20240711,152100,7600817800,6210,6210,6210,6210,0
20240711,152000,7600817800,6210,6210,6210,6210,0
20240711,151900,7600817800,6210,6220,6220,6170,6984
20240711,151800,7557570620,6220,6200,6230,6200,9768
20240711,151700,7496746880,6220,6220,6220,6200,3068
20240711,151600,7477690020,6220,6220,6220,6220,471
20240711,151500,7474760400,6220,6220,6230,6220,2153
20240711,151400,7461368730,6230,6230,6230,6220,1107
20240711,151300,7454483130,6230,6210,6230,6210,1737
20240711,151200,7443666230,6220,6220,6230,6220,205
20240711,151100,7442391100,6230,6230,6240,6210,2706
20240711,151000,7425535910,6230,6210,6240,6200,12156
20240711,150900,7349921870,6200,6210,6210,6200,3048
20240711,150800,7331024080,6210,6210,6210,6210,163
20240711,150700,7330011850,6210,6200,6210,6200,2012
20240711,150600,7317537430,6200,6200,6200,6190,1244
20240711,150500,7309830780,6200,6190,6200,6190,3739
20240711,150400,7286666340,6190,6190,6190,6180,153
20240711,150300,7285720270,6190,6180,6190,6180,1094
20240711,150200,7278959340,6180,6180,6180,6180,5
20240711,150100,7278928440,6170,6160,6170,6160,1335
20240711,150000,7270693630,6170,6170,6180,6160,1708
20240711,145900,7260154550,6180,6180,6180,6180,219
20240711,145800,7258801130,6180,6180,6180,6180,159
20240711,145700,7257818510,6170,6170,6170,6170,300
20240711,145600,7255967510,6180,6180,6180,6180,1
20240711,145500,7255961330,6170,6180,6180,6170,297
20240711,145400,7254126770,6180,6170,6180,6170,1777
20240711,145300,7243162670,6180,6190,6190,6180,410
20240711,145200,7240624850,6170,6170,6180,6170,1634
20240711,145100,7230537060,6170,6180,6180,6170,1625
20240711,145000,7220510710,6180,6180,6180,6180,1268
20240711,144900,7212674470,6180,6190,6190,6180,307
20240711,144800,7210774380,6180,6180,6190,6180,111
20240711,144700,7210088390,6200,6180,6200,6180,394
20240711,144600,7207649680,6200,6190,6210,6160,3976
20240711,144500,7183091340,6210,6220,6220,6200,10
20240711,144400,7183029310,6190,6210,6210,6180,7747
20240711,144300,7135121900,6210,6200,6210,6200,1650
20240711,144200,7124884400,6190,6210,6210,6190,1132
20240711,144100,7117870360,6210,6220,6220,6200,20001
20240711,144000,6993791360,6230,6230,6230,6220,2998
20240711,143900,6975114100,6220,6220,6220,6220,3731
20240711,143800,6951907280,6220,6210,6220,6210,101
20240711,143700,6951279070,6210,6220,6220,6210,534
20240711,143600,6947959420,6230,6220,6230,6220,1423
20240711,143500,6939107130,6220,6220,6220,6220,2224
20240711,143400,6925273850,6220,6210,6220,6210,915
20240711,143300,6919591690,6210,6210,6210,6210,363
20240711,143200,6917337460,6210,6210,6220,6210,1392
20240711,143100,6908688090,6210,6210,6210,6210,72
20240711,143000,6908240970,6220,6220,6220,6220,0
20240711,142900,6908240970,6220,6220,6230,6220,4645
20240711,142800,6879349060,6210,6210,6220,6210,8668
20240711,142700,6825520770,6220,6210,6220,6210,1177
20240711,142600,6818206280,6220,6220,6220,6220,410
20240711,142500,6815656080,6220,6210,6220,6210,124
20240711,142400,6814886000,6210,6210,6210,6210,430
20240711,142300,6812215700,6210,6210,6210,6210,2395
20240711,142200,6797342750,6210,6210,6210,6210,250
20240711,142100,6795790250,6220,6200,6220,6200,1086
20240711,142000,6789048930,6200,6210,6210,6200,677
20240711,141900,6784849530,6210,6210,6210,6210,1421
20240711,141800,6776025120,6220,6220,6220,6220,1
20240711,141700,6776018900,6210,6210,6210,6210,3416
20240711,141600,6754805540,6210,6210,6210,6210,0
20240711,141500,6754805540,6210,6210,6210,6210,120
20240711,141400,6754060340,6210,6200,6210,6200,1051
20240711,141300,6747543140,6210,6210,6210,6210,270
20240711,141200,6745866440,6210,6210,6210,6210,30
20240711,141100,6745680140,6210,6210,6210,6210,1251
20240711,141000,6737911430,6210,6200,6210,6200,1071
20240711,140900,6731265820,6210,6200,6210,6200,101
20240711,140800,6730639610,6210,6200,6210,6200,366
20240711,140700,6728369560,6200,6200,6200,6200,0
20240711,140600,6728369560,6200,6200,6200,6200,1213
20240711,140500,6720848960,6220,6220,6220,6220,202
20240711,140400,6719592520,6230,6180,6240,6180,7689
20240711,140300,6671894900,6190,6190,6190,6180,153
20240711,140200,6670949330,6190,6180,6190,6180,1322
20240711,140100,6662778270,6170,6160,6170,6160,1569
20240711,140000,6653107670,6160,6150,6160,6150,415
20240711,135900,6650552370,6150,6150,6150,6150,1050
20240711,135800,6644094870,6140,6150,6150,6140,3
20240711,135700,6644076440,6150,6140,6150,6140,101
20240711,135600,6643456290,6140,6140,6140,6140,202
20240711,135500,6642216010,6140,6140,6150,6140,385
20240711,135400,6639851110,6140,6160,6160,6140,3517
20240711,135300,6618254220,6140,6140,6140,6140,0
20240711,135200,6618254220,6140,6140,6140,6140,543
20240711,135100,6614920200,6150,6140,6150,6140,859
20240711,135000,6609645840,6150,6150,6150,6150,172
20240711,134900,6608588040,6160,6160,6160,6160,20
20240711,134800,6608464840,6150,6140,6150,6140,1197
20240711,134700,6601104290,6140,6150,6150,6140,925
20240711,134600,6595424740,6140,6140,6150,6140,532
20240711,134500,6592156530,6150,6150,6150,6150,43
20240711,134400,6591892080,6130,6150,6150,6130,3178
20240711,134300,6572380920,6150,6130,6150,6130,1601
20240711,134200,6562551370,6130,6130,6140,6130,2926
20240711,134100,6544614940,6120,6130,6130,6120,253
20240711,134000,6543066560,6130,6120,6130,6120,763
20240711,133900,6538390980,6120,6130,6140,6120,1346
20240711,133800,6530142650,6140,6130,6140,6130,859
20240711,133700,6524876910,6140,6140,6140,6130,11
20240711,133600,6524809460,6140,6140,6140,6130,426
20240711,133500,6522196820,6140,6130,6140,6130,2505
20240711,133400,6506821140,6130,6130,6130,6120,6175
20240711,133300,6469027990,6130,6130,6140,6130,8047
20240711,133200,6419699690,6130,6140,6140,6130,4380
20240711,133100,6392816370,6140,6140,6140,6140,171
20240711,133000,6391766430,6140,6140,6140,6140,800
20240711,132900,6386854430,6140,6140,6140,6140,3744
20240711,132800,6363866270,6150,6150,6150,6150,1161
20240711,132700,6356726120,6150,6170,6170,6150,5509
20240711,132600,6322794080,6170,6170,6180,6170,1517
20240711,132500,6313434180,6180,6160,6180,6160,1159
20240711,132400,6306288700,6150,6170,6170,6150,2886
20240711,132300,6288532360,6160,6170,6170,6160,1088
20240711,132200,6281819410,6170,6160,6170,6160,1457
20240711,132100,6272834790,6160,6160,6160,6160,4
20240711,132000,6272810150,6160,6150,6160,6150,1399
20240711,131900,6264206290,6140,6150,6150,6140,101
20240711,131800,6263586140,6130,6140,6140,6130,2429
20240711,131700,6248690630,6150,6150,6150,6150,25
20240711,131600,6248536880,6140,6140,6140,6140,700
20240711,131500,6244238880,6140,6140,6150,6140,1342
20240711,131400,6235998800,6140,6140,6140,6140,104
20240711,131300,6235360240,6150,6150,6150,6150,202
20240711,131200,6234117940,6140,6140,6140,6140,160
20240711,131100,6233135540,6140,6140,6140,6130,13
20240711,131000,6233055730,6130,6140,6140,6130,6806
20240711,130900,6191309190,6150,6140,6150,6140,481
20240711,130800,6188355740,6150,6150,6150,6150,100
20240711,130700,6187740740,6150,6150,6150,6130,3224
20240711,130600,6167957860,6150,6140,6150,6140,1400
20240711,130500,6159361740,6140,6140,6140,6140,895
20240711,130400,6153866440,6140,6140,6160,6140,786
20240711,130300,6149040290,6130,6140,6140,6120,3900
20240711,130200,6125146310,6130,6150,6150,6130,13983
20240711,130100,6039330120,6160,6160,6160,6160,154
20240711,130000,6038381480,6170,6170,6170,6150,404
20240711,125900,6035896800,6160,6160,6160,6160,2519
20240711,125800,6020379760,6160,6150,6160,6150,5092
20240711,125700,5989063920,6160,6160,6160,6150,1015
20240711,125600,5982811550,6160,6160,6160,6160,347
20240711,125500,5980674030,6160,6160,6160,6150,2076
20240711,125400,5967897980,6170,6160,6170,6160,21
20240711,125300,5967768480,6170,6150,6170,6150,436
20240711,125200,5965084620,6170,6160,6170,6160,515
20240711,125100,5961912210,6160,6170,6170,6160,1377
20240711,125000,5953429870,6180,6170,6180,6160,231
20240711,124900,5952004110,6180,6160,6180,6160,3240
20240711,124800,5932044690,6160,6160,6160,6150,729
20240711,124700,5927558550,6170,6170,6170,6160,1025
20240711,124600,5921235300,6150,6160,6160,6150,2400
20240711,124500,5906470300,6150,6160,6160,6150,901
20240711,124400,5900927830,6160,6160,6160,6160,672
20240711,124300,5896788310,6160,6170,6170,6160,1045
20240711,124200,5890350530,6180,6180,6180,6180,0
20240711,124100,5890350530,6180,6170,6180,6160,1536
20240711,124000,5880882920,6180,6180,6180,6180,45
20240711,123900,5880604820,6180,6170,6180,6160,2200
20240711,123800,5867046900,6170,6170,6170,6170,800
20240711,123700,5862110900,6180,6180,6180,6170,1808
20240711,123600,5850948530,6180,6170,6180,6170,1923
20240711,123500,5839073610,6170,6170,6170,6170,618
20240711,123400,5835260550,6170,6170,6170,6170,132
20240711,123300,5834446110,6170,6160,6170,6160,199
20240711,123200,5833220260,6150,6160,6160,6150,2188
20240711,123100,5819743280,6170,6150,6170,6150,1440
20240711,123000,5810867880,6150,6170,6170,6150,10875
20240711,122900,5743952190,6160,6170,6170,6160,2889
20240711,122800,5726137060,6170,6160,6170,6160,4986
20240711,122700,5695408020,6160,6190,6190,6160,9560
20240711,122600,5636370320,6190,6190,6190,6180,4497
20240711,122500,5608570490,6190,6200,6200,6180,2695
20240711,122400,5591888560,6200,6190,6200,6190,1428
20240711,122300,5583049140,6190,6190,6200,6190,1897
20240711,122200,5571306700,6200,6200,6200,6200,0
20240711,122100,5571306700,6200,6190,6200,6190,3195
20240711,122000,5551518370,6200,6200,6200,6200,5205
20240711,121900,5519247370,6210,6210,6210,6200,870
20240711,121800,5513849670,6200,6210,6210,6200,459
20240711,121700,5510999610,6210,6200,6210,6200,2186
20240711,121600,5497446350,6200,6210,6210,6200,8374
20240711,121500,5445479150,6220,6220,6220,6220,1712
20240711,121400,5434830510,6220,6220,6230,6220,9509
20240711,121300,5375684520,6220,6220,6230,6220,278
20240711,121200,5373954360,6240,6230,6240,6220,1001
20240711,121100,5367727910,6230,6230,6230,6230,0
20240711,121000,5367727910,6230,6240,6240,6230,3813
20240711,120900,5343972650,6240,6230,6240,6230,11
20240711,120800,5343904020,6230,6230,6250,6230,479
20240711,120700,5340913850,6230,6230,6230,6230,35
20240711,120600,5340695800,6250,6250,6250,6250,1
20240711,120500,5340689550,6240,6240,6240,6240,143
20240711,120400,5339797230,6240,6240,6240,6240,3380
20240711,120300,5318706030,6240,6250,6250,6240,568
20240711,120200,5315156050,6250,6250,6250,6250,1
20240711,120100,5315149800,6250,6260,6260,6250,431
20240711,120000,5312451940,6260,6260,6260,6260,100
20240711,115900,5311825940,6260,6250,6260,6240,2865
20240711,115800,5293920330,6250,6250,6250,6250,201
20240711,115700,5292664080,6240,6240,6240,6240,0
20240711,115600,5292664080,6240,6250,6250,6240,2490
20240711,115500,5277124280,6240,6250,6250,6240,300
20240711,115400,5275250280,6250,6250,6250,6250,176
20240711,115300,5274150280,6230,6240,6240,6220,12935
20240711,115200,5193565980,6230,6230,6230,6230,100
20240711,115100,5192942980,6230,6230,6240,6220,1145
20240711,115000,5185814960,6230,6230,6230,6230,763
20240711,114900,5181061470,6230,6240,6240,6230,12651
20240711,114800,5102135790,6240,6240,6240,6240,100
20240711,114700,5101511790,6250,6250,6250,6250,2144
20240711,114600,5088111790,6250,6260,6260,6250,2941
20240711,114500,5069730320,6260,6260,6260,6260,51
20240711,114400,5069411060,6250,6260,6260,6250,1308
20240711,114300,5061225980,6270,6270,6270,6270,683
20240711,114200,5056943570,6270,6270,6270,6270,100
20240711,114100,5056316570,6270,6250,6270,6250,247
20240711,114000,5054772080,6250,6250,6250,6250,16
20240711,113900,5054672080,6250,6250,6250,6250,3455
20240711,113800,5033078330,6250,6260,6260,6250,3256
20240711,113700,5012706790,6260,6270,6270,6260,632
20240711,113600,5008745920,6270,6270,6270,6270,43
20240711,113500,5008476310,6270,6270,6270,6270,2000
20240711,113400,4995936310,6260,6260,6260,6260,1113
20240711,113300,4988968930,6250,6260,6260,6250,677
20240711,113200,4984734830,6270,6270,6270,6260,244
20240711,113100,4983206310,6260,6270,6270,6260,1214
20240711,113000,4975595070,6260,6260,6260,6260,19
20240711,112900,4975476130,6250,6250,6250,6250,503
20240711,112800,4972332380,6250,6270,6270,6250,4875
20240711,112700,4941851670,6270,6280,6280,6270,2983
20240711,112600,4923129590,6290,6290,6290,6280,3377
20240711,112500,4901889310,6300,6300,6300,6300,0
20240711,112400,4901889310,6300,6290,6300,6280,1311
20240711,112300,4893643410,6300,6290,6300,6290,479
20240711,112200,4890630490,6280,6280,6280,6280,0
20240711,112100,4890630490,6280,6290,6290,6280,480
20240711,112000,4887615090,6280,6290,6300,6280,375
20240711,111900,4885256860,6280,6300,6310,6280,4598
20240711,111800,4856289720,6300,6250,6340,6250,49995
20240711,111700,4541053610,6230,6240,6240,6230,3439
20240711,111600,4519616590,6240,6240,6240,6240,54
20240711,111500,4519279630,6240,6240,6240,6240,500
20240711,111400,4516159630,6260,6260,6260,6240,561
20240711,111300,4512647790,6260,6260,6260,6260,0
20240711,111200,4512647790,6260,6240,6260,6240,104
20240711,111100,4511997250,6260,6230,6260,6230,3181
20240711,111000,4492119040,6240,6250,6250,6230,306
20240711,110900,4490212390,6240,6240,6250,6230,1110
20240711,110800,4483287960,6250,6250,6250,6250,0
20240711,110700,4483287960,6250,6250,6250,6250,10
20240711,110600,4483225460,6230,6240,6240,6230,2605
20240711,110500,4466983500,6240,6240,6250,6240,480
20240711,110400,4463988230,6240,6250,6250,6240,886
20240711,110300,4458455300,6250,6250,6250,6250,125
20240711,110200,4457674050,6250,6250,6250,6250,100
20240711,110100,4457049050,6240,6250,6250,6240,69
20240711,110000,4456618300,6250,6250,6250,6250,201
20240711,105900,4455362050,6250,6250,6260,6250,2012
20240711,105800,4442787040,6250,6250,6250,6230,2546
20240711,105700,4426892640,6250,6250,6250,6240,3031
20240711,105600,4407954660,6260,6260,6260,6250,17808
20240711,105500,4296528220,6260,6270,6270,6260,730
20240711,105400,4291956290,6260,6270,6270,6260,5884
20240711,105300,4255066940,6280,6280,6280,6280,10
20240711,105200,4255004140,6280,6270,6280,6270,738
20240711,105100,4250369510,6270,6270,6270,6260,9063
20240711,105000,4193553800,6260,6270,6270,6260,8045
20240711,104900,4143181900,6260,6290,6300,6260,14555
20240711,104800,4051798490,6280,6300,6300,6280,1482
20240711,104700,4042468870,6290,6300,6300,6290,2539
20240711,104600,4026498000,6300,6290,6310,6290,6455
20240711,104500,3985875550,6290,6280,6290,6280,886
20240711,104400,3980311210,6280,6280,6280,6280,199
20240711,104300,3979061490,6280,6290,6290,6280,1273
20240711,104200,3971057370,6290,6290,6290,6290,5869
20240711,104100,3934141360,6290,6300,6300,6290,41
20240711,104000,3933883420,6300,6290,6300,6290,922
20240711,103900,3928079020,6290,6290,6290,6290,50
20240711,103800,3927764520,6290,6300,6300,6290,71
20240711,103700,3927317720,6290,6290,6300,6290,350
20240711,103600,3925115910,6280,6290,6300,6280,5424
20240711,103500,3891002150,6290,6290,6300,6290,2688
20240711,103400,3874092620,6290,6300,6300,6290,6353
20240711,103300,3834071500,6310,6310,6310,6310,270
20240711,103200,3832367800,6320,6320,6320,6310,1968
20240711,103100,3819949670,6320,6320,6330,6320,1021
20240711,103000,3813496860,6320,6320,6330,6310,3490
20240711,102900,3791436010,6320,6320,6320,6310,851
20240711,102800,3786057790,6320,6310,6320,6310,1261
20240711,102700,3778096770,6310,6310,6320,6310,1122
20240711,102600,3771016750,6310,6320,6330,6310,1904
20240711,102500,3758990580,6320,6310,6330,6310,2481
20240711,102400,3743307810,6310,6300,6310,6300,5411
20240711,102300,3709210360,6300,6290,6300,6290,854
20240711,102200,3703838690,6290,6290,6290,6290,2811
20240711,102100,3686157500,6290,6290,6290,6280,4068
20240711,102000,3660590860,6290,6290,6290,6290,3119
20240711,101900,3640972350,6300,6300,6300,6290,920
20240711,101800,3635182550,6290,6300,6300,6290,705
20240711,101700,3630741340,6300,6300,6310,6290,8419
20240711,101600,3577703460,6310,6300,6310,6300,1003
20240711,101500,3571382530,6300,6300,6310,6300,1029
20240711,101400,3564899780,6300,6310,6310,6300,343
20240711,101300,3562738860,6310,6310,6310,6300,1100
20240711,101200,3555805820,6310,6310,6310,6310,3947
20240711,101100,3530900250,6310,6310,6310,6300,1433
20240711,101000,3521868020,6310,6310,6310,6300,1105
20240711,100900,3514905480,6310,6310,6310,6300,3347
20240711,100800,3493790960,6310,6300,6310,6300,2129
20240711,100700,3480357340,6300,6300,6310,6300,1389
20240711,100600,3471593360,6300,6310,6310,6300,6699
20240711,100500,3429382920,6310,6310,6310,6310,803
20240711,100400,3424315990,6320,6330,6330,6320,3277
20240711,100300,3403605340,6330,6330,6330,6330,2434
20240711,100200,3388198120,6330,6330,6340,6330,3042
20240711,100100,3368942240,6330,6330,6330,6320,1602
20240711,100000,3358801590,6320,6330,6330,6320,691
20240711,095900,3354428190,6330,6330,6330,6330,3334
20240711,095800,3333323970,6330,6320,6330,6320,5572
20240711,095700,3298053230,6330,6350,6350,6330,2859
20240711,095600,3279940560,6340,6320,6350,6320,10395
20240711,095500,3214063320,6330,6320,6330,6320,2976
20240711,095400,3195253220,6310,6300,6310,6300,1950
20240711,095300,3182962130,6300,6310,6310,6300,2418
20240711,095200,3167728430,6310,6310,6320,6310,11815
20240711,095100,3093174530,6320,6320,6320,6310,2806
20240711,095000,3075460610,6310,6320,6330,6310,8730
20240711,094900,3020285180,6320,6320,6330,6320,3616
20240711,094800,2997414450,6310,6310,6320,6310,994
20240711,094700,2991142110,6300,6280,6300,6280,6725
20240711,094600,2948894560,6290,6290,6290,6280,1207
20240711,094500,2941312600,6290,6290,6290,6290,727
20240711,094400,2936739770,6300,6300,6300,6280,5177
20240711,094300,2904150270,6300,6310,6310,6300,1902
20240711,094200,2892159120,6310,6320,6320,6310,15257
20240711,094100,2795784550,6330,6330,6340,6320,4302
20240711,094000,2768544720,6330,6310,6330,6310,3983
20240711,093900,2743336810,6310,6310,6320,6300,3614
20240711,093800,2720532410,6310,6290,6330,6290,74823
20240711,093700,2248970170,6290,6270,6290,6240,9515
20240711,093600,2189408660,6270,6250,6290,6250,3128
20240711,093500,2169824370,6250,6260,6260,6250,3343
20240711,093400,2148926550,6260,6260,6260,6250,654
20240711,093300,2144832690,6250,6260,6260,6250,1279
20240711,093200,2136826470,6250,6240,6250,6230,4722
20240711,093100,2107358670,6240,6230,6240,6220,2464
20240711,093000,2092017780,6230,6240,6240,6230,6151
20240711,092900,2053689840,6240,6240,6240,6240,500
20240711,092800,2050569840,6250,6230,6250,6230,2132
20240711,092700,2037279120,6230,6240,6260,6230,7190
20240711,092600,1992402170,6240,6270,6270,6240,7448
20240711,092500,1945851780,6260,6270,6280,6260,2302
20240711,092400,1931413680,6260,6250,6260,6250,4793
20240711,092300,1901434750,6250,6240,6250,6240,3004
20240711,092200,1882665700,6240,6250,6250,6240,1765
20240711,092100,1871640930,6240,6230,6240,6230,8122
20240711,092000,1820990760,6240,6260,6260,6240,9935
20240711,091900,1758862050,6260,6270,6270,6250,15490
20240711,091800,1661952980,6260,6290,6290,6260,5682
20240711,091700,1626304300,6290,6330,6330,6290,38803
20240711,091600,1381768660,6330,6330,6330,6310,19769
20240711,091500,1256823960,6330,6330,6340,6330,5769
20240711,091400,1220280860,6340,6360,6360,6340,12397
20240711,091300,1141612950,6350,6350,6360,6350,11150
20240711,091200,1070809110,6350,6320,6360,6320,27033
20240711,091100,899102750,6330,6320,6330,6310,10381
20240711,091000,833455170,6320,6300,6320,6300,7379
20240711,090900,786844250,6300,6320,6330,6300,3211
20240711,090800,766592680,6320,6330,6340,6320,4083
20240711,090700,740751100,6340,6320,6340,6310,8311
20240711,090600,688144320,6330,6300,6330,6300,11247
20240711,090500,617093680,6300,6330,6330,6280,16136
20240711,090400,515271150,6300,6300,6320,6280,38862
20240711,090300,270414820,6310,6290,6310,6280,6728
20240711,090200,228056410,6290,6300,6330,6290,9054
20240711,090100,170931250,6300,6310,6320,6290,9079
20240711,090000,113767180,6320,6260,6320,6260,18011