340810/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212800,1017310860,4375,4375,4375,4375,5122
20240705,212700,1017310860,4375,4375,4375,4375,0
20240705,212600,1017310860,4375,4375,4375,4375,0
20240705,212500,1017310860,4375,4375,4375,4375,0
20240705,212400,1017310860,4375,4375,4375,4375,0
20240705,212300,1017310860,4375,4375,4375,4375,0
20240705,212200,1017310860,4375,4375,4375,4375,0
20240705,212100,1017310860,4375,4375,4375,4375,0
20240705,212000,1017310860,4375,4375,4375,4375,0
20240705,211900,1017310860,4375,4375,4375,4375,0
20240705,211800,1017310860,4375,4375,4375,4375,0
20240705,211700,1017310860,4375,4375,4375,4375,0
20240705,211600,1017310860,4375,4375,4375,4375,0
20240705,211500,1017310860,4375,4375,4375,4375,0
20240705,211400,1017310860,4375,4375,4375,4375,0
20240705,211300,1017310860,4375,4375,4375,4375,0
20240705,211200,1017310860,4375,4375,4375,4375,0
20240705,211100,1017310860,4375,4375,4375,4375,0
20240705,211000,1017310860,4375,4375,4375,4375,0
20240705,210900,1017310860,4375,4375,4375,4375,0
20240705,210800,1017310860,4375,4375,4375,4375,0
20240705,210700,1017310860,4375,4375,4375,4375,0
20240705,210600,1017310860,4375,4375,4375,4375,0
20240705,210500,1017310860,4375,4375,4375,4375,0
20240705,210400,1017310860,4375,4375,4375,4375,0
20240705,210300,1017310860,4375,4375,4375,4375,0
20240705,210200,1017310860,4375,4375,4375,4375,0
20240705,210100,1017310860,4375,4375,4375,4375,0
20240705,210000,1017310860,4375,4375,4375,4375,0
20240705,205900,1017310860,4375,4375,4375,4375,0
20240705,205800,1017310860,4375,4375,4375,4375,5122
20240705,205700,1017310860,4375,4375,4375,4375,0
20240705,205600,1017310860,4375,4375,4375,4375,0
20240705,205500,1017310860,4375,4375,4375,4375,0
20240705,205400,1017310860,4375,4375,4375,4375,0
20240705,205300,1017310860,4375,4375,4375,4375,0
20240705,205200,1017310860,4375,4375,4375,4375,0
20240705,205100,1017310860,4375,4375,4375,4375,0
20240705,205000,1017310860,4375,4375,4375,4375,0
20240705,204900,1017310860,4375,4375,4375,4375,0
20240705,204800,1017310860,4375,4375,4375,4375,0
20240705,204700,1017310860,4375,4375,4375,4375,0
20240705,204600,1017310860,4375,4375,4375,4375,0
20240705,204500,1017310860,4375,4375,4375,4375,0
20240705,204400,1017310860,4375,4375,4375,4375,0
20240705,204300,1017310860,4375,4375,4375,4375,0
20240705,204200,1017310860,4375,4375,4375,4375,0
20240705,204100,1017310860,4375,4375,4375,4375,0
20240705,204000,1017310860,4375,4375,4375,4375,0
20240705,203900,1017310860,4375,4375,4375,4375,0
20240705,203800,1017310860,4375,4375,4375,4375,0
20240705,203700,1017310860,4375,4375,4375,4375,0
20240705,203600,1017310860,4375,4375,4375,4375,0
20240705,203500,1017310860,4375,4375,4375,4375,0
20240705,203400,1017310860,4375,4375,4375,4375,0
20240705,203300,1017310860,4375,4375,4375,4375,0
20240705,203200,1017310860,4375,4375,4375,4375,0
20240705,203100,1017310860,4375,4375,4375,4375,0
20240705,203000,1017310860,4375,4375,4375,4375,0
20240705,202900,1017310860,4375,4375,4375,4375,0
20240705,202800,1017310860,4375,4375,4375,4375,5122
20240705,202700,1017310860,4375,4375,4375,4375,0
20240705,202600,1017310860,4375,4375,4375,4375,0
20240705,202500,1017310860,4375,4375,4375,4375,0
20240705,202400,1017310860,4375,4375,4375,4375,0
20240705,202300,1017310860,4375,4375,4375,4375,0
20240705,202200,1017310860,4375,4375,4375,4375,0
20240705,202100,1017310860,4375,4375,4375,4375,0
20240705,202000,1017310860,4375,4375,4375,4375,0
20240705,201900,1017310860,4375,4375,4375,4375,0
20240705,201800,1017310860,4375,4375,4375,4375,0
20240705,201700,1017310860,4375,4375,4375,4375,0
20240705,201600,1017310860,4375,4375,4375,4375,0
20240705,201500,1017310860,4375,4375,4375,4375,0
20240705,201400,1017310860,4375,4375,4375,4375,0
20240705,201300,1017310860,4375,4375,4375,4375,0
20240705,201200,1017310860,4375,4375,4375,4375,0
20240705,201100,1017310860,4375,4375,4375,4375,0
20240705,201000,1017310860,4375,4375,4375,4375,0
20240705,200900,1017310860,4375,4375,4375,4375,0
20240705,200800,1017310860,4375,4375,4375,4375,0
20240705,200700,1017310860,4375,4375,4375,4375,0
20240705,200600,1017310860,4375,4375,4375,4375,0
20240705,200500,1017310860,4375,4375,4375,4375,0
20240705,200400,1017310860,4375,4375,4375,4375,0
20240705,200300,1017310860,4375,4375,4375,4375,0
20240705,200200,1017310860,4375,4375,4375,4375,0
20240705,200100,1017310860,4375,4375,4375,4375,0
20240705,200000,1017310860,4375,4375,4375,4375,0
20240705,195900,1017310860,4375,4375,4375,4375,0
20240705,195800,1017310860,4375,4375,4375,4375,5122
20240705,195700,1017310860,4375,4375,4375,4375,0
20240705,195600,1017310860,4375,4375,4375,4375,0
20240705,195500,1017310860,4375,4375,4375,4375,0
20240705,195400,1017310860,4375,4375,4375,4375,0
20240705,195300,1017310860,4375,4375,4375,4375,0
20240705,195200,1017310860,4375,4375,4375,4375,0
20240705,195100,1017310860,4375,4375,4375,4375,0
20240705,195000,1017310860,4375,4375,4375,4375,0
20240705,194900,1017310860,4375,4375,4375,4375,0
20240705,194800,1017310860,4375,4375,4375,4375,0
20240705,194700,1017310860,4375,4375,4375,4375,0
20240705,194600,1017310860,4375,4375,4375,4375,0
20240705,194500,1017310860,4375,4375,4375,4375,0
20240705,194400,1017310860,4375,4375,4375,4375,0
20240705,194300,1017310860,4375,4375,4375,4375,0
20240705,194200,1017310860,4375,4375,4375,4375,0
20240705,194100,1017310860,4375,4375,4375,4375,0
20240705,194000,1017310860,4375,4375,4375,4375,0
20240705,193900,1017310860,4375,4375,4375,4375,0
20240705,193800,1017310860,4375,4375,4375,4375,0
20240705,193700,1017310860,4375,4375,4375,4375,0
20240705,193600,1017310860,4375,4375,4375,4375,0
20240705,193500,1017310860,4375,4375,4375,4375,0
20240705,193400,1017310860,4375,4375,4375,4375,0
20240705,193300,1017310860,4375,4375,4375,4375,0
20240705,193200,1017310860,4375,4375,4375,4375,0
20240705,193100,1017310860,4375,4375,4375,4375,0
20240705,193000,1017310860,4375,4375,4375,4375,0
20240705,192900,1017310860,4375,4375,4375,4375,0
20240705,192800,1017310860,4375,4375,4375,4375,5122
20240705,192700,1017310860,4375,4375,4375,4375,0
20240705,192600,1017310860,4375,4375,4375,4375,0
20240705,192500,1017310860,4375,4375,4375,4375,0
20240705,192400,1017310860,4375,4375,4375,4375,0
20240705,192300,1017310860,4375,4375,4375,4375,0
20240705,192200,1017310860,4375,4375,4375,4375,0
20240705,192100,1017310860,4375,4375,4375,4375,0
20240705,192000,1017310860,4375,4375,4375,4375,0
20240705,191900,1017310860,4375,4375,4375,4375,0
20240705,191800,1017310860,4375,4375,4375,4375,0
20240705,191700,1017310860,4375,4375,4375,4375,0
20240705,191600,1017310860,4375,4375,4375,4375,0
20240705,191500,1017310860,4375,4375,4375,4375,0
20240705,191400,1017310860,4375,4375,4375,4375,0
20240705,191300,1017310860,4375,4375,4375,4375,0
20240705,191200,1017310860,4375,4375,4375,4375,0
20240705,191100,1017310860,4375,4375,4375,4375,0
20240705,191000,1017310860,4375,4375,4375,4375,0
20240705,190900,1017310860,4375,4375,4375,4375,0
20240705,190800,1017310860,4375,4375,4375,4375,0
20240705,190700,1017310860,4375,4375,4375,4375,0
20240705,190600,1017310860,4375,4375,4375,4375,0
20240705,190500,1017310860,4375,4375,4375,4375,0
20240705,190400,1017310860,4375,4375,4375,4375,0
20240705,190300,1017310860,4375,4375,4375,4375,0
20240705,190200,1017310860,4375,4375,4375,4375,0
20240705,190100,1017310860,4375,4375,4375,4375,0
20240705,190000,1017310860,4375,4375,4375,4375,0
20240705,185900,1017310860,4375,4375,4375,4375,0
20240705,185800,1017310860,4375,4375,4375,4375,5122
20240705,185700,1017310860,4375,4375,4375,4375,0
20240705,185600,1017310860,4375,4375,4375,4375,0
20240705,185500,1017310860,4375,4375,4375,4375,0
20240705,185400,1017310860,4375,4375,4375,4375,0
20240705,185300,1017310860,4375,4375,4375,4375,0
20240705,185200,1017310860,4375,4375,4375,4375,0
20240705,185100,1017310860,4375,4375,4375,4375,0
20240705,185000,1017310860,4375,4375,4375,4375,0
20240705,184900,1017310860,4375,4375,4375,4375,0
20240705,184800,1017310860,4375,4375,4375,4375,0
20240705,184700,1017310860,4375,4375,4375,4375,0
20240705,184600,1017310860,4375,4375,4375,4375,0
20240705,184500,1017310860,4375,4375,4375,4375,0
20240705,184400,1017310860,4375,4375,4375,4375,0
20240705,184300,1017310860,4375,4375,4375,4375,0
20240705,184200,1017310860,4375,4375,4375,4375,0
20240705,184100,1017310860,4375,4375,4375,4375,0
20240705,184000,1017310860,4375,4375,4375,4375,0
20240705,183900,1017310860,4375,4375,4375,4375,0
20240705,183800,1017310860,4375,4375,4375,4375,0
20240705,183700,1017310860,4375,4375,4375,4375,0
20240705,183600,1017310860,4375,4375,4375,4375,0
20240705,183500,1017310860,4375,4375,4375,4375,0
20240705,183400,1017310860,4375,4375,4375,4375,0
20240705,183300,1017310860,4375,4375,4375,4375,0
20240705,183200,1017310860,4375,4375,4375,4375,0
20240705,183100,1017310860,4375,4375,4375,4375,0
20240705,183000,1017310860,4375,4375,4375,4375,0
20240705,182900,1017310860,4375,4375,4375,4375,0
20240705,182800,1017310860,4375,4375,4375,4375,5122
20240705,182700,1017310860,4375,4375,4375,4375,0
20240705,182600,1017310860,4375,4375,4375,4375,0
20240705,182500,1017310860,4375,4375,4375,4375,0
20240705,182400,1017310860,4375,4375,4375,4375,0
20240705,182300,1017310860,4375,4375,4375,4375,0
20240705,182200,1017310860,4375,4375,4375,4375,0
20240705,182100,1017310860,4375,4375,4375,4375,0
20240705,182000,1017310860,4375,4375,4375,4375,0
20240705,181900,1017310860,4375,4375,4375,4375,0
20240705,181800,1017310860,4375,4375,4375,4375,0
20240705,181700,1017310860,4375,4375,4375,4375,0
20240705,181600,1017310860,4375,4375,4375,4375,0
20240705,181500,1017310860,4375,4375,4375,4375,0
20240705,181400,1017310860,4375,4375,4375,4375,0
20240705,181300,1017310860,4375,4375,4375,4375,0
20240705,181200,1017310860,4375,4375,4375,4375,0
20240705,181100,1017310860,4375,4375,4375,4375,0
20240705,181000,1017310860,4375,4375,4375,4375,0
20240705,180900,1017310860,4375,4375,4375,4375,0
20240705,180800,1017310860,4375,4375,4375,4375,0
20240705,180700,1017310860,4375,4375,4375,4375,0
20240705,180600,1017310860,4375,4375,4375,4375,0
20240705,180500,1017310860,4375,4375,4375,4375,0
20240705,180400,1017310860,4375,4375,4375,4375,0
20240705,180300,1017310860,4375,4375,4375,4375,0
20240705,180200,1017310860,4375,4375,4375,4375,0
20240705,180100,1017310860,4375,4375,4375,4375,0
20240705,180000,1017310860,4375,4375,4375,4375,0
20240705,175900,1017310860,4375,4375,4375,4375,0
20240705,175800,1017310860,4375,4375,4375,4375,5122
20240705,175700,1017310860,4375,4375,4375,4375,0
20240705,175600,1017310860,4375,4375,4375,4375,0
20240705,175500,1017310860,4375,4375,4375,4375,0
20240705,175400,1017310860,4375,4375,4375,4375,0
20240705,175300,1017310860,4375,4375,4375,4375,0
20240705,175200,1017310860,4375,4375,4375,4375,0
20240705,175100,1017310860,4375,4375,4375,4375,0
20240705,175000,1017310860,4375,4375,4375,4375,0
20240705,174900,1017310860,4375,4375,4375,4375,0
20240705,174800,1017310860,4375,4375,4375,4375,0
20240705,174700,1017310860,4375,4375,4375,4375,0
20240705,174600,1017310860,4375,4375,4375,4375,0
20240705,174500,1017310860,4375,4375,4375,4375,0
20240705,174400,1017310860,4375,4375,4375,4375,0
20240705,174300,1017310860,4375,4375,4375,4375,0
20240705,174200,1017310860,4375,4375,4375,4375,0
20240705,174100,1017310860,4375,4375,4375,4375,0
20240705,174000,1017310860,4375,4375,4375,4375,0
20240705,173900,1017310860,4375,4375,4375,4375,0
20240705,173800,1017310860,4375,4375,4375,4375,0
20240705,173700,1017310860,4375,4375,4375,4375,0
20240705,173600,1017310860,4375,4375,4375,4375,0
20240705,173500,1017310860,4375,4375,4375,4375,0
20240705,173400,1017310860,4375,4375,4375,4375,0
20240705,173300,1017310860,4375,4375,4375,4375,0
20240705,173200,1017310860,4375,4375,4375,4375,0
20240705,173100,1017310860,4375,4375,4375,4375,0
20240705,173000,1017310860,4375,4375,4375,4375,0
20240705,172900,1017310860,4375,4375,4375,4375,0
20240705,172800,1017310860,4375,4375,4375,4375,5122
20240705,172700,1017310860,4375,4375,4375,4375,0
20240705,172600,1017310860,4375,4375,4375,4375,0
20240705,172500,1017310860,4375,4375,4375,4375,0
20240705,172400,1017310860,4375,4375,4375,4375,0
20240705,172300,1017310860,4375,4375,4375,4375,0
20240705,172200,1017310860,4375,4375,4375,4375,0
20240705,172100,1017310860,4375,4375,4375,4375,0
20240705,172000,1017310860,4375,4375,4375,4375,0
20240705,171900,1017310860,4375,4375,4375,4375,0
20240705,171800,1017310860,4375,4375,4375,4375,0
20240705,171700,1017310860,4375,4375,4375,4375,0
20240705,171600,1017310860,4375,4375,4375,4375,0
20240705,171500,1017310860,4375,4375,4375,4375,0
20240705,171400,1017310860,4375,4375,4375,4375,0
20240705,171300,1017310860,4375,4375,4375,4375,0
20240705,171200,1017310860,4375,4375,4375,4375,0
20240705,171100,1017310860,4375,4375,4375,4375,0
20240705,171000,1017310860,4375,4375,4375,4375,0
20240705,170900,1017310860,4375,4375,4375,4375,0
20240705,170800,1017310860,4375,4375,4375,4375,0
20240705,170700,1017310860,4375,4375,4375,4375,0
20240705,170600,1017310860,4375,4375,4375,4375,0
20240705,170500,1017310860,4375,4375,4375,4375,0
20240705,170400,1017310860,4375,4375,4375,4375,0
20240705,170300,1017310860,4375,4375,4375,4375,0
20240705,170200,1017310860,4375,4375,4375,4375,0
20240705,170100,1017310860,4375,4375,4375,4375,0
20240705,170000,1017310860,4375,4375,4375,4375,0
20240705,165900,1017310860,4375,4375,4375,4375,0
20240705,165800,1017310860,4375,4375,4375,4375,5122
20240705,165700,1017310860,4375,4375,4375,4375,0
20240705,165600,1017310860,4375,4375,4375,4375,0
20240705,165500,1017310860,4375,4375,4375,4375,0
20240705,165400,1017310860,4375,4375,4375,4375,0
20240705,165300,1017310860,4375,4375,4375,4375,0
20240705,165200,1017310860,4375,4375,4375,4375,0
20240705,165100,1017310860,4375,4375,4375,4375,0
20240705,165000,1017310860,4375,4375,4375,4375,0
20240705,164900,1017310860,4375,4375,4375,4375,0
20240705,164800,1017310860,4375,4375,4375,4375,0
20240705,164700,1017310860,4375,4375,4375,4375,0
20240705,164600,1017310860,4375,4375,4375,4375,0
20240705,164500,1017310860,4375,4375,4375,4375,0
20240705,164400,1017310860,4375,4375,4375,4375,0
20240705,164300,1017310860,4375,4375,4375,4375,0
20240705,164200,1017310860,4375,4375,4375,4375,0
20240705,164100,1017310860,4375,4375,4375,4375,0
20240705,164000,1017310860,4375,4375,4375,4375,0
20240705,163900,1017310860,4375,4375,4375,4375,0
20240705,163800,1017310860,4375,4375,4375,4375,0
20240705,163700,1017310860,4375,4375,4375,4375,0
20240705,163600,1017310860,4375,4375,4375,4375,0
20240705,163500,1017310860,4375,4375,4375,4375,0
20240705,163400,1017310860,4375,4375,4375,4375,0
20240705,163300,1017310860,4375,4375,4375,4375,0
20240705,163200,1017310860,4375,4375,4375,4375,0
20240705,163100,1017310860,4375,4375,4375,4375,0
20240705,163000,1017310860,4375,4375,4375,4375,0
20240705,162900,1017310860,4375,4375,4375,4375,0
20240705,162800,1017310860,4375,4375,4375,4375,5122
20240705,162700,1017310860,4375,4375,4375,4375,0
20240705,162600,1017310860,4375,4375,4375,4375,0
20240705,162500,1017310860,4375,4375,4375,4375,0
20240705,162400,1017310860,4375,4375,4375,4375,0
20240705,162300,1017310860,4375,4375,4375,4375,0
20240705,162200,1017310860,4375,4375,4375,4375,0
20240705,162100,1017310860,4375,4375,4375,4375,0
20240705,162000,1017310860,4375,4375,4375,4375,0
20240705,161900,1017310860,4375,4375,4375,4375,0
20240705,161800,1017310860,4375,4375,4375,4375,0
20240705,161700,1017310860,4375,4375,4375,4375,0
20240705,161600,1017310860,4375,4375,4375,4375,0
20240705,161500,1017310860,4375,4375,4375,4375,0
20240705,161400,1017310860,4375,4375,4375,4375,0
20240705,161300,1017310860,4375,4375,4375,4375,0
20240705,161200,1017310860,4375,4375,4375,4375,0
20240705,161100,1017310860,4375,4375,4375,4375,0
20240705,161000,1017310860,4375,4375,4375,4375,0
20240705,160900,1017310860,4375,4375,4375,4375,0
20240705,160800,1017310860,4375,4375,4375,4375,0
20240705,160700,1017310860,4375,4375,4375,4375,0
20240705,160600,1017310860,4375,4375,4375,4375,0
20240705,160500,1017310860,4375,4375,4375,4375,0
20240705,160400,1017310860,4375,4375,4375,4375,0
20240705,160300,1017310860,4375,4375,4375,4375,0
20240705,160200,1017310860,4375,4375,4375,4375,0
20240705,160100,1017310860,4375,4375,4375,4375,0
20240705,160000,1017310860,4375,4375,4375,4375,0
20240705,155900,1017310860,4375,4375,4375,4375,0
20240705,155800,1017310860,4375,4375,4375,4375,5122
20240705,155700,1017310860,4375,4375,4375,4375,0
20240705,155600,1017310860,4375,4375,4375,4375,0
20240705,155500,1017310860,4375,4375,4375,4375,0
20240705,155400,1017310860,4375,4375,4375,4375,0
20240705,155300,1017310860,4375,4375,4375,4375,0
20240705,155200,1017310860,4375,4375,4375,4375,0
20240705,155100,1017310860,4375,4375,4375,4375,0
20240705,155000,1017310860,4375,4375,4375,4375,0
20240705,154900,1017310860,4375,4375,4375,4375,0
20240705,154800,1017310860,4375,4375,4375,4375,0
20240705,154700,1017310860,4375,4375,4375,4375,0
20240705,154600,1017310860,4375,4375,4375,4375,0
20240705,154500,1017310860,4375,4375,4375,4375,0
20240705,154400,1017310860,4375,4375,4375,4375,0
20240705,154300,1017310860,4375,4375,4375,4375,0
20240705,154200,1017310860,4375,4375,4375,4375,0
20240705,154100,1017310860,4375,4375,4375,4375,0
20240705,154000,1017310860,4375,4375,4375,4375,0
20240705,153900,1017310860,4375,4375,4375,4375,0
20240705,153800,1017310860,4375,4375,4375,4375,0
20240705,153700,1017310860,4375,4375,4375,4375,0
20240705,153600,1017310860,4375,4375,4375,4375,0
20240705,153500,1017310860,4375,4375,4375,4375,0
20240705,153400,1017310860,4375,4375,4375,4375,0
20240705,153300,1017310860,4375,4375,4375,4375,0
20240705,153200,1017310860,4375,4375,4375,4375,0
20240705,153100,1017310860,4375,4375,4375,4375,0
20240705,153000,1017310860,4375,4375,4375,4375,5122
20240705,152900,994902110,4370,4370,4370,4370,0
20240705,152800,994902110,4370,4370,4370,4370,0
20240705,152700,994902110,4370,4370,4370,4370,0
20240705,152600,994902110,4370,4370,4370,4370,0
20240705,152500,994902110,4370,4370,4370,4370,0
20240705,152400,994902110,4370,4370,4370,4370,0
20240705,152300,994902110,4370,4370,4370,4370,0
20240705,152200,994902110,4370,4370,4370,4370,0
20240705,152100,994902110,4370,4370,4370,4370,0
20240705,152000,994902110,4370,4370,4370,4370,0
20240705,151900,994902110,4370,4360,4370,4360,192
20240705,151800,994063870,4370,4370,4375,4360,192
20240705,151700,993224620,4360,4360,4370,4360,379
20240705,151600,991568730,4365,4365,4365,4350,1070
20240705,151500,986906715,4370,4365,4370,4360,440
20240705,151400,984987530,4375,4370,4375,4365,541
20240705,151300,982624545,4370,4380,4380,4370,551
20240705,151200,980213980,4380,4380,4385,4380,426
20240705,151100,978347605,4380,4365,4385,4365,972
20240705,151000,974094920,4365,4365,4370,4365,738
20240705,150900,970873450,4365,4370,4370,4365,407
20240705,150800,969094880,4370,4375,4380,4370,344
20240705,150700,967590230,4370,4365,4370,4360,520
20240705,150600,965319405,4360,4355,4360,4355,491
20240705,150500,963179145,4355,4350,4360,4350,242
20240705,150400,962125335,4355,4350,4355,4350,142
20240705,150300,961507135,4355,4355,4355,4355,15
20240705,150200,961441810,4355,4355,4355,4355,6
20240705,150100,961415680,4350,4345,4350,4345,213
20240705,150000,960489150,4345,4345,4345,4345,132
20240705,145900,959915610,4345,4345,4345,4340,201
20240705,145800,959042515,4345,4345,4345,4340,119
20240705,145700,958525510,4345,4345,4345,4345,0
20240705,145600,958525510,4345,4340,4345,4340,15
20240705,145500,958460405,4340,4340,4340,4340,206
20240705,145400,957566365,4340,4335,4340,4335,131
20240705,145300,956997845,4335,4335,4335,4335,0
20240705,145200,956997845,4335,4335,4335,4335,62
20240705,145100,956729075,4335,4335,4335,4330,983
20240705,145000,952469470,4335,4330,4335,4330,211
20240705,144900,951555830,4330,4325,4330,4325,523
20240705,144800,949291355,4325,4325,4325,4325,4
20240705,144700,949274055,4325,4325,4325,4320,257
20240705,144600,948163030,4325,4320,4325,4320,48
20240705,144500,947955530,4320,4320,4320,4320,304
20240705,144400,946642250,4320,4315,4320,4315,308
20240705,144300,945312260,4310,4310,4310,4310,109
20240705,144200,944842470,4310,4305,4310,4305,809
20240705,144100,941359225,4305,4305,4305,4305,0
20240705,144000,941359225,4305,4310,4310,4305,29
20240705,143900,941234330,4310,4315,4315,4310,135
20240705,143800,940652435,4315,4315,4315,4315,1
20240705,143700,940648120,4315,4320,4320,4315,623
20240705,143600,937957145,4320,4315,4320,4315,28
20240705,143500,937836205,4315,4310,4315,4310,799
20240705,143400,934389770,4310,4310,4310,4310,10
20240705,143300,934346670,4310,4310,4310,4310,83
20240705,143200,933988940,4305,4300,4305,4300,218
20240705,143100,933051415,4305,4305,4305,4305,315
20240705,143000,931695340,4305,4305,4305,4305,1
20240705,142900,931691035,4300,4305,4305,4300,56
20240705,142800,931450205,4305,4300,4305,4300,74
20240705,142700,931131935,4300,4295,4300,4295,102
20240705,142600,930693710,4295,4295,4295,4295,10
20240705,142500,930650760,4290,4290,4290,4290,111
20240705,142400,930174570,4285,4290,4290,4285,35
20240705,142300,930024425,4290,4285,4290,4285,13
20240705,142200,929968705,4285,4285,4285,4285,46
20240705,142100,929771595,4285,4285,4285,4280,346
20240705,142000,928289645,4280,4280,4280,4280,68
20240705,141900,927998605,4280,4285,4285,4280,53
20240705,141800,927771755,4285,4280,4285,4280,582
20240705,141700,925278785,4285,4285,4285,4285,6
20240705,141600,925253075,4285,4285,4285,4285,231
20240705,141500,924263240,4285,4285,4285,4285,0
20240705,141400,924263240,4285,4285,4285,4285,0
20240705,141300,924263240,4285,4285,4285,4285,0
20240705,141200,924263240,4285,4285,4285,4285,0
20240705,141100,924263240,4285,4285,4285,4285,10
20240705,141000,924220390,4280,4280,4280,4280,27
20240705,140900,924104830,4285,4285,4285,4285,4
20240705,140800,924087690,4290,4290,4290,4290,0
20240705,140700,924087690,4290,4280,4290,4280,66
20240705,140600,923805110,4275,4275,4275,4275,15
20240705,140500,923740985,4275,4275,4280,4275,282
20240705,140400,922535365,4280,4285,4285,4280,140
20240705,140300,921935715,4275,4280,4280,4275,42
20240705,140200,921756115,4280,4280,4280,4280,0
20240705,140100,921756115,4280,4290,4290,4280,460
20240705,140000,919785990,4290,4290,4290,4290,62
20240705,135900,919520010,4290,4290,4290,4290,0
20240705,135800,919520010,4290,4290,4290,4290,16
20240705,135700,919451370,4290,4290,4290,4290,19
20240705,135600,919369860,4290,4285,4290,4285,60
20240705,135500,919112610,4290,4280,4290,4280,127
20240705,135400,918568865,4285,4285,4285,4285,1
20240705,135300,918564580,4280,4275,4280,4275,180
20240705,135200,917794435,4275,4285,4285,4275,616
20240705,135100,915157760,4290,4290,4290,4290,46
20240705,135000,914960420,4290,4290,4290,4290,100
20240705,134900,914531420,4290,4285,4290,4280,150
20240705,134800,913888415,4290,4290,4290,4290,1
20240705,134700,913884125,4290,4290,4290,4290,150
20240705,134600,913240625,4285,4280,4285,4280,434
20240705,134500,911381850,4275,4290,4290,4275,492
20240705,134400,909274670,4290,4295,4295,4290,27
20240705,134300,909158835,4290,4300,4300,4290,5663
20240705,134200,884819515,4305,4310,4310,4305,707
20240705,134100,881774590,4315,4315,4325,4315,11
20240705,134000,881727110,4310,4310,4310,4310,42
20240705,133900,881546090,4305,4305,4305,4305,11
20240705,133800,881498735,4310,4310,4310,4310,0
20240705,133700,881498735,4310,4315,4320,4310,153
20240705,133600,880838545,4315,4315,4315,4315,6
20240705,133500,880812655,4315,4310,4315,4305,203
20240705,133400,879938625,4305,4305,4305,4305,0
20240705,133300,879938625,4305,4305,4305,4305,0
20240705,133200,879938625,4305,4305,4305,4305,88
20240705,133100,879559785,4305,4305,4305,4305,1
20240705,133000,879555480,4305,4305,4305,4305,0
20240705,132900,879555480,4305,4305,4305,4305,174
20240705,132800,878806410,4300,4300,4300,4300,20
20240705,132700,878720410,4300,4300,4300,4300,10
20240705,132600,878677410,4305,4305,4305,4305,100
20240705,132500,878246910,4310,4310,4310,4300,3291
20240705,132400,864088610,4305,4310,4315,4305,61
20240705,132300,863825510,4310,4310,4310,4310,0
20240705,132200,863825510,4310,4310,4310,4310,100
20240705,132100,863394510,4310,4310,4310,4310,84
20240705,132000,863032470,4310,4305,4310,4305,9
20240705,131900,862993685,4310,4310,4310,4310,0
20240705,131800,862993685,4310,4310,4310,4310,0
20240705,131700,862993685,4310,4310,4310,4310,1
20240705,131600,862989375,4305,4305,4310,4305,327
20240705,131500,861581630,4305,4310,4310,4305,190
20240705,131400,860763665,4310,4310,4310,4310,0
20240705,131300,860763665,4310,4310,4310,4310,29
20240705,131200,860638675,4310,4310,4310,4305,1043
20240705,131100,856148180,4310,4310,4310,4310,100
20240705,131000,855717180,4305,4305,4305,4305,0
20240705,130900,855717180,4305,4310,4310,4305,499
20240705,130800,853566710,4315,4315,4315,4315,0
20240705,130700,853566710,4315,4315,4315,4315,56
20240705,130600,853325070,4315,4315,4315,4310,141
20240705,130500,852716660,4315,4310,4315,4310,389
20240705,130400,851038450,4315,4315,4315,4315,3
20240705,130300,851025505,4315,4320,4320,4315,50
20240705,130200,850809740,4320,4320,4320,4320,266
20240705,130100,849660620,4320,4320,4320,4320,14
20240705,130000,849600140,4320,4315,4320,4315,3
20240705,125900,849587190,4320,4315,4320,4315,8
20240705,125800,849552665,4315,4315,4315,4315,1
20240705,125700,849548350,4315,4305,4315,4305,468
20240705,125600,847530100,4305,4320,4320,4305,3330
20240705,125500,833182760,4320,4320,4320,4320,521
20240705,125400,830932040,4325,4325,4325,4325,70
20240705,125300,830629290,4325,4335,4335,4325,2
20240705,125200,830620630,4320,4330,4330,4320,500
20240705,125100,828459370,4335,4335,4335,4335,1
20240705,125000,828455035,4335,4340,4340,4335,4
20240705,124900,828437680,4340,4340,4340,4340,0
20240705,124800,828437680,4340,4340,4340,4340,0
20240705,124700,828437680,4340,4320,4340,4320,2
20240705,124600,828429020,4340,4340,4340,4340,0
20240705,124500,828429020,4340,4340,4340,4340,1
20240705,124400,828424680,4340,4340,4340,4340,0
20240705,124300,828424680,4340,4330,4340,4325,610
20240705,124200,825784500,4330,4325,4330,4310,354
20240705,124100,824255180,4325,4320,4325,4315,740
20240705,124000,821060935,4320,4320,4325,4320,30
20240705,123900,820931215,4310,4310,4310,4310,0
20240705,123800,820931215,4310,4315,4315,4310,500
20240705,123700,818776170,4325,4325,4325,4325,12
20240705,123600,818724270,4340,4325,4340,4320,139
20240705,123500,818123070,4325,4315,4325,4315,62
20240705,123400,817855330,4315,4310,4315,4310,576
20240705,123300,815372520,4315,4315,4315,4315,225
20240705,123200,814401645,4315,4315,4315,4315,0
20240705,123100,814401645,4315,4315,4315,4315,0
20240705,123000,814401645,4315,4320,4320,4315,135
20240705,122900,813819030,4325,4325,4325,4325,1
20240705,122800,813814705,4325,4320,4330,4320,125
20240705,122700,813274285,4320,4320,4320,4320,0
20240705,122600,813274285,4320,4320,4320,4320,100
20240705,122500,812842285,4320,4315,4320,4315,580
20240705,122400,810337015,4315,4315,4315,4315,282
20240705,122300,809120185,4310,4310,4310,4310,582
20240705,122200,806611765,4310,4315,4315,4310,1288
20240705,122100,801055325,4320,4325,4325,4320,405
20240705,122000,799305720,4325,4325,4325,4325,51
20240705,121900,799085145,4325,4325,4325,4325,0
20240705,121800,799085145,4325,4330,4330,4325,272
20240705,121700,797908490,4330,4330,4330,4330,0
20240705,121600,797908490,4330,4330,4330,4330,0
20240705,121500,797908490,4330,4330,4330,4325,232
20240705,121400,796904115,4330,4335,4335,4330,15
20240705,121300,796839115,4330,4330,4330,4330,1
20240705,121200,796834785,4330,4330,4330,4330,0
20240705,121100,796834785,4330,4330,4330,4330,179
20240705,121000,796059715,4330,4330,4330,4330,1
20240705,120900,796055385,4315,4315,4315,4315,0
20240705,120800,796055385,4315,4315,4315,4315,0
20240705,120700,796055385,4315,4330,4340,4315,2938
20240705,120600,783354955,4330,4330,4330,4330,54
20240705,120500,783121135,4340,4340,4340,4340,11
20240705,120400,783073395,4340,4340,4340,4340,0
20240705,120300,783073395,4340,4340,4340,4340,1
20240705,120200,783069055,4330,4335,4335,4330,70
20240705,120100,782765950,4330,4330,4330,4330,0
20240705,120000,782765950,4330,4340,4340,4330,797
20240705,115900,779314570,4340,4340,4340,4340,0
20240705,115800,779314570,4340,4340,4340,4340,40
20240705,115700,779140970,4345,4345,4345,4345,28
20240705,115600,779019310,4350,4350,4350,4350,4
20240705,115500,779001910,4350,4350,4350,4350,0
20240705,115400,779001910,4350,4350,4350,4350,100
20240705,115300,778566910,4340,4340,4340,4340,9
20240705,115200,778527850,4340,4340,4350,4340,840
20240705,115100,774875570,4320,4320,4320,4320,0
20240705,115000,774875570,4320,4325,4325,4320,30
20240705,114900,774745910,4320,4320,4320,4320,60
20240705,114800,774486710,4320,4325,4325,4320,407
20240705,114700,772728445,4325,4335,4335,4325,1142
20240705,114600,767784780,4340,4340,4340,4340,253
20240705,114500,766686760,4340,4340,4340,4340,1
20240705,114400,766682420,4345,4345,4345,4345,30
20240705,114300,766552070,4345,4350,4350,4345,291
20240705,114200,765286235,4350,4350,4350,4350,0
20240705,114100,765286235,4350,4350,4350,4350,19
20240705,114000,765203585,4345,4345,4345,4345,0
20240705,113900,765203585,4345,4350,4350,4345,100
20240705,113800,764769080,4350,4350,4350,4350,100
20240705,113700,764334080,4350,4350,4350,4350,42
20240705,113600,764151380,4350,4350,4350,4350,0
20240705,113500,764151380,4350,4350,4350,4350,68
20240705,113400,763855580,4350,4350,4350,4350,5
20240705,113300,763833830,4340,4345,4345,4340,151
20240705,113200,763178485,4340,4340,4340,4340,58
20240705,113100,762926765,4335,4335,4335,4335,0
20240705,113000,762926765,4335,4340,4340,4335,248
20240705,112900,761851680,4360,4360,4360,4360,1
20240705,112800,761847320,4375,4375,4375,4375,0
20240705,112700,761847320,4375,4375,4375,4375,0
20240705,112600,761847320,4375,4340,4380,4330,798
20240705,112500,758388705,4340,4340,4340,4340,983
20240705,112400,754122485,4330,4330,4330,4330,0
20240705,112300,754122485,4330,4345,4345,4330,2602
20240705,112200,742853480,4345,4380,4380,4345,601
20240705,112100,740237170,4370,4375,4375,4370,287
20240705,112000,738981550,4380,4380,4380,4380,0
20240705,111900,738981550,4380,4360,4380,4360,480
20240705,111800,736888730,4355,4360,4360,4355,2
20240705,111700,736880015,4360,4360,4360,4360,0
20240705,111600,736880015,4360,4360,4360,4360,0
20240705,111500,736880015,4360,4340,4360,4340,1991
20240705,111400,728219830,4340,4340,4340,4340,0
20240705,111300,728219830,4340,4340,4340,4340,251
20240705,111200,727130490,4340,4340,4340,4340,48
20240705,111100,726922170,4340,4340,4340,4340,68
20240705,111000,726627050,4335,4340,4340,4335,65
20240705,110900,726345080,4340,4340,4340,4340,733
20240705,110800,723163860,4340,4340,4340,4340,147
20240705,110700,722525880,4340,4340,4340,4340,107
20240705,110600,722061500,4345,4345,4345,4345,5
20240705,110500,722039775,4345,4340,4345,4340,70
20240705,110400,721735955,4340,4340,4340,4340,12
20240705,110300,721683875,4340,4340,4340,4340,53
20240705,110200,721453855,4335,4335,4335,4335,10
20240705,110100,721410505,4335,4335,4335,4335,2
20240705,110000,721401835,4335,4330,4335,4325,208
20240705,105900,720502080,4325,4330,4330,4325,150
20240705,105800,719852780,4325,4325,4325,4325,136
20240705,105700,719264580,4320,4350,4350,4320,5262
20240705,105600,696478165,4350,4350,4350,4350,67
20240705,105500,696186715,4355,4360,4360,4355,726
20240705,105400,693021455,4365,4385,4385,4365,204
20240705,105300,692130940,4365,4395,4400,4365,465
20240705,105200,690095025,4395,4360,4410,4360,499
20240705,105100,687917675,4360,4360,4360,4345,1017
20240705,105000,683483570,4365,4345,4365,4345,588
20240705,104900,680925700,4350,4335,4350,4335,12
20240705,104800,680873515,4340,4330,4340,4330,31
20240705,104700,680739185,4330,4330,4330,4330,17
20240705,104600,680665575,4330,4325,4335,4320,180
20240705,104500,679887045,4320,4335,4335,4320,1350
20240705,104400,674047185,4330,4330,4330,4330,1270
20240705,104300,668548085,4330,4345,4345,4320,2230
20240705,104200,658892300,4345,4350,4350,4345,1189
20240705,104100,653720505,4350,4355,4360,4340,2567
20240705,104000,642552985,4355,4355,4355,4350,1012
20240705,103900,638148190,4355,4395,4395,4355,10161
20240705,103800,593700155,4400,4395,4400,4395,337
20240705,103700,592217580,4395,4395,4395,4395,6
20240705,103600,592191210,4400,4400,4400,4400,21
20240705,103500,592098810,4400,4400,4400,4400,321
20240705,103400,590686410,4410,4400,4410,4400,89
20240705,103300,590294310,4410,4405,4410,4405,22
20240705,103200,590197300,4405,4405,4405,4405,1
20240705,103100,590192895,4405,4405,4405,4405,174
20240705,103000,589426425,4405,4405,4405,4405,1
20240705,102900,589422020,4425,4410,4425,4400,2039
20240705,102800,580446560,4410,4420,4420,4410,333
20240705,102700,578975620,4425,4420,4425,4415,51
20240705,102600,578750150,4425,4430,4430,4425,67
20240705,102500,578453650,4430,4445,4455,4415,630
20240705,102400,575657250,4445,4435,4445,4435,16
20240705,102300,575586180,4435,4435,4435,4435,0
20240705,102200,575586180,4435,4435,4435,4435,25
20240705,102100,575475305,4430,4420,4450,4420,759
20240705,102000,572118220,4410,4405,4410,4405,1409
20240705,101900,565907345,4405,4405,4405,4405,244
20240705,101800,564832525,4410,4415,4415,4410,194
20240705,101700,563976465,4415,4410,4415,4410,211
20240705,101600,563045175,4415,4415,4415,4415,2
20240705,101500,563036345,4410,4410,4410,4410,0
20240705,101400,563036345,4410,4405,4410,4405,71
20240705,101300,562723585,4405,4405,4405,4405,22
20240705,101200,562626675,4405,4405,4405,4405,41
20240705,101100,562446070,4400,4405,4405,4400,123
20240705,101000,561904865,4400,4405,4405,4400,3059
20240705,100900,548445040,4400,4410,4410,4395,3043
20240705,100800,535043525,4410,4410,4410,4410,1357
20240705,100700,529059155,4415,4415,4415,4415,530
20240705,100600,526719205,4415,4410,4420,4410,1114
20240705,100500,521803925,4415,4425,4425,4415,1868
20240705,100400,513553380,4425,4430,4430,4425,257
20240705,100300,512415745,4425,4430,4430,4425,885
20240705,100200,508495260,4430,4440,4440,4430,69
20240705,100100,508189280,4440,4430,4440,4430,12
20240705,100000,508136080,4430,4430,4430,4430,19
20240705,095900,508051910,4440,4440,4440,4440,273
20240705,095800,506839790,4430,4430,4430,4415,2839
20240705,095700,494287360,4435,4440,4440,4435,300
20240705,095600,492956835,4440,4440,4440,4440,737
20240705,095500,489684555,4440,4440,4440,4440,146
20240705,095400,489036315,4440,4440,4440,4440,1
20240705,095300,489031875,4440,4435,4440,4435,3
20240705,095200,489018565,4440,4450,4450,4440,1013
20240705,095100,484519290,4445,4460,4460,4445,25
20240705,095000,484408150,4445,4445,4445,4445,12
20240705,094900,484354810,4435,4435,4435,4435,100
20240705,094800,483911310,4435,4435,4435,4435,70
20240705,094700,483600860,4430,4455,4455,4430,1181
20240705,094600,478352065,4455,4455,4455,4455,0
20240705,094500,478352065,4455,4440,4455,4430,689
20240705,094400,475296850,4440,4445,4445,4440,558
20240705,094300,472817035,4435,4435,4440,4435,352
20240705,094200,471254690,4435,4435,4435,4435,17
20240705,094100,471179295,4430,4440,4440,4430,517
20240705,094000,468886285,4440,4460,4460,4440,1081
20240705,093900,464082145,4485,4485,4485,4485,1
20240705,093800,464077660,4485,4485,4485,4485,21
20240705,093700,463983475,4490,4465,4490,4465,310
20240705,093600,462599110,4465,4465,4465,4465,266
20240705,093500,461411420,4460,4455,4460,4455,1256
20240705,093400,455810355,4445,4455,4455,4445,402
20240705,093300,454019595,4455,4455,4480,4455,4965
20240705,093200,431822325,4460,4465,4465,4460,364
20240705,093100,430198880,4465,4465,4465,4465,467
20240705,093000,428113725,4465,4465,4480,4465,287
20240705,092900,426831520,4460,4420,4460,4420,3305
20240705,092800,412135525,4425,4430,4430,4425,1191
20240705,092700,406861300,4430,4425,4440,4425,126
20240705,092600,406303595,4430,4450,4450,4430,3369
20240705,092500,391374845,4455,4460,4460,4455,575
20240705,092400,388811350,4460,4465,4465,4460,552
20240705,092300,386348220,4465,4465,4465,4465,150
20240705,092200,385678470,4460,4460,4460,4455,290
20240705,092100,384385220,4445,4500,4500,4445,963
20240705,092000,380098280,4495,4495,4505,4495,745
20240705,091900,376749430,4505,4500,4505,4415,2892
20240705,091800,363860065,4500,4510,4510,4500,747
20240705,091700,360498400,4510,4495,4510,4495,293
20240705,091600,359179835,4510,4505,4530,4470,1836
20240705,091500,350953485,4530,4565,4565,4505,2485
20240705,091400,339670160,4570,4540,4575,4540,4028
20240705,091300,321348720,4540,4505,4540,4505,3680
20240705,091200,304705700,4500,4480,4500,4470,3432
20240705,091100,289302960,4480,4475,4480,4465,1218
20240705,091000,283856945,4475,4475,4480,4475,935
20240705,090900,279672320,4465,4465,4485,4465,1514
20240705,090800,272903645,4425,4490,4490,4425,3214
20240705,090700,258599155,4500,4510,4510,4455,690
20240705,090600,255490110,4510,4515,4535,4495,6130
20240705,090500,227807665,4535,4435,4580,4435,5116
20240705,090400,204536235,4485,4435,4485,4395,13013
20240705,090300,146827860,4435,4465,4465,4435,4141
20240705,090200,128442680,4435,4405,4465,4405,3851
20240705,090100,111395765,4405,4445,4450,4405,11908
20240705,090000,58766820,4420,4510,4510,4415,13047