358570/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,213300,4792348790,11800,11800,11800,11800,7480
20240711,213200,4792348790,11800,11800,11800,11800,0
20240711,213100,4792348790,11800,11800,11800,11800,0
20240711,213000,4792348790,11800,11800,11800,11800,0
20240711,212900,4792348790,11800,11800,11800,11800,0
20240711,212800,4792348790,11800,11800,11800,11800,0
20240711,212700,4792348790,11800,11800,11800,11800,0
20240711,212600,4792348790,11800,11800,11800,11800,0
20240711,212500,4792348790,11800,11800,11800,11800,0
20240711,212400,4792348790,11800,11800,11800,11800,0
20240711,212300,4792348790,11800,11800,11800,11800,0
20240711,212200,4792348790,11800,11800,11800,11800,0
20240711,212100,4792348790,11800,11800,11800,11800,0
20240711,212000,4792348790,11800,11800,11800,11800,0
20240711,211900,4792348790,11800,11800,11800,11800,0
20240711,211800,4792348790,11800,11800,11800,11800,0
20240711,211700,4792348790,11800,11800,11800,11800,0
20240711,211600,4792348790,11800,11800,11800,11800,0
20240711,211500,4792348790,11800,11800,11800,11800,0
20240711,211400,4792348790,11800,11800,11800,11800,0
20240711,211300,4792348790,11800,11800,11800,11800,0
20240711,211200,4792348790,11800,11800,11800,11800,0
20240711,211100,4792348790,11800,11800,11800,11800,0
20240711,211000,4792348790,11800,11800,11800,11800,0
20240711,210900,4792348790,11800,11800,11800,11800,0
20240711,210800,4792348790,11800,11800,11800,11800,0
20240711,210700,4792348790,11800,11800,11800,11800,0
20240711,210600,4792348790,11800,11800,11800,11800,0
20240711,210500,4792348790,11800,11800,11800,11800,0
20240711,210400,4792348790,11800,11800,11800,11800,0
20240711,210300,4792348790,11800,11800,11800,11800,7480
20240711,210200,4792348790,11800,11800,11800,11800,0
20240711,210100,4792348790,11800,11800,11800,11800,0
20240711,210000,4792348790,11800,11800,11800,11800,0
20240711,205900,4792348790,11800,11800,11800,11800,0
20240711,205800,4792348790,11800,11800,11800,11800,0
20240711,205700,4792348790,11800,11800,11800,11800,0
20240711,205600,4792348790,11800,11800,11800,11800,0
20240711,205500,4792348790,11800,11800,11800,11800,0
20240711,205400,4792348790,11800,11800,11800,11800,0
20240711,205300,4792348790,11800,11800,11800,11800,0
20240711,205200,4792348790,11800,11800,11800,11800,0
20240711,205100,4792348790,11800,11800,11800,11800,0
20240711,205000,4792348790,11800,11800,11800,11800,0
20240711,204900,4792348790,11800,11800,11800,11800,0
20240711,204800,4792348790,11800,11800,11800,11800,0
20240711,204700,4792348790,11800,11800,11800,11800,0
20240711,204600,4792348790,11800,11800,11800,11800,0
20240711,204500,4792348790,11800,11800,11800,11800,0
20240711,204400,4792348790,11800,11800,11800,11800,0
20240711,204300,4792348790,11800,11800,11800,11800,0
20240711,204200,4792348790,11800,11800,11800,11800,0
20240711,204100,4792348790,11800,11800,11800,11800,0
20240711,204000,4792348790,11800,11800,11800,11800,0
20240711,203900,4792348790,11800,11800,11800,11800,0
20240711,203800,4792348790,11800,11800,11800,11800,0
20240711,203700,4792348790,11800,11800,11800,11800,0
20240711,203600,4792348790,11800,11800,11800,11800,0
20240711,203500,4792348790,11800,11800,11800,11800,0
20240711,203400,4792348790,11800,11800,11800,11800,0
20240711,203300,4792348790,11800,11800,11800,11800,7480
20240711,203200,4792348790,11800,11800,11800,11800,0
20240711,203100,4792348790,11800,11800,11800,11800,0
20240711,203000,4792348790,11800,11800,11800,11800,0
20240711,202900,4792348790,11800,11800,11800,11800,0
20240711,202800,4792348790,11800,11800,11800,11800,0
20240711,202700,4792348790,11800,11800,11800,11800,0
20240711,202600,4792348790,11800,11800,11800,11800,0
20240711,202500,4792348790,11800,11800,11800,11800,0
20240711,202400,4792348790,11800,11800,11800,11800,0
20240711,202300,4792348790,11800,11800,11800,11800,0
20240711,202200,4792348790,11800,11800,11800,11800,0
20240711,202100,4792348790,11800,11800,11800,11800,0
20240711,202000,4792348790,11800,11800,11800,11800,0
20240711,201900,4792348790,11800,11800,11800,11800,0
20240711,201800,4792348790,11800,11800,11800,11800,0
20240711,201700,4792348790,11800,11800,11800,11800,0
20240711,201600,4792348790,11800,11800,11800,11800,0
20240711,201500,4792348790,11800,11800,11800,11800,0
20240711,201400,4792348790,11800,11800,11800,11800,0
20240711,201300,4792348790,11800,11800,11800,11800,0
20240711,201200,4792348790,11800,11800,11800,11800,0
20240711,201100,4792348790,11800,11800,11800,11800,0
20240711,201000,4792348790,11800,11800,11800,11800,0
20240711,200900,4792348790,11800,11800,11800,11800,0
20240711,200800,4792348790,11800,11800,11800,11800,0
20240711,200700,4792348790,11800,11800,11800,11800,0
20240711,200600,4792348790,11800,11800,11800,11800,0
20240711,200500,4792348790,11800,11800,11800,11800,0
20240711,200400,4792348790,11800,11800,11800,11800,0
20240711,200300,4792348790,11800,11800,11800,11800,7480
20240711,200200,4792348790,11800,11800,11800,11800,0
20240711,200100,4792348790,11800,11800,11800,11800,0
20240711,200000,4792348790,11800,11800,11800,11800,0
20240711,195900,4792348790,11800,11800,11800,11800,0
20240711,195800,4792348790,11800,11800,11800,11800,0
20240711,195700,4792348790,11800,11800,11800,11800,0
20240711,195600,4792348790,11800,11800,11800,11800,0
20240711,195500,4792348790,11800,11800,11800,11800,0
20240711,195400,4792348790,11800,11800,11800,11800,0
20240711,195300,4792348790,11800,11800,11800,11800,0
20240711,195200,4792348790,11800,11800,11800,11800,0
20240711,195100,4792348790,11800,11800,11800,11800,0
20240711,195000,4792348790,11800,11800,11800,11800,0
20240711,194900,4792348790,11800,11800,11800,11800,0
20240711,194800,4792348790,11800,11800,11800,11800,0
20240711,194700,4792348790,11800,11800,11800,11800,0
20240711,194600,4792348790,11800,11800,11800,11800,0
20240711,194500,4792348790,11800,11800,11800,11800,0
20240711,194400,4792348790,11800,11800,11800,11800,0
20240711,194300,4792348790,11800,11800,11800,11800,0
20240711,194200,4792348790,11800,11800,11800,11800,0
20240711,194100,4792348790,11800,11800,11800,11800,0
20240711,194000,4792348790,11800,11800,11800,11800,0
20240711,193900,4792348790,11800,11800,11800,11800,0
20240711,193800,4792348790,11800,11800,11800,11800,0
20240711,193700,4792348790,11800,11800,11800,11800,0
20240711,193600,4792348790,11800,11800,11800,11800,0
20240711,193500,4792348790,11800,11800,11800,11800,0
20240711,193400,4792348790,11800,11800,11800,11800,0
20240711,193300,4792348790,11800,11800,11800,11800,7480
20240711,193200,4792348790,11800,11800,11800,11800,0
20240711,193100,4792348790,11800,11800,11800,11800,0
20240711,193000,4792348790,11800,11800,11800,11800,0
20240711,192900,4792348790,11800,11800,11800,11800,0
20240711,192800,4792348790,11800,11800,11800,11800,0
20240711,192700,4792348790,11800,11800,11800,11800,0
20240711,192600,4792348790,11800,11800,11800,11800,0
20240711,192500,4792348790,11800,11800,11800,11800,0
20240711,192400,4792348790,11800,11800,11800,11800,0
20240711,192300,4792348790,11800,11800,11800,11800,0
20240711,192200,4792348790,11800,11800,11800,11800,0
20240711,192100,4792348790,11800,11800,11800,11800,0
20240711,192000,4792348790,11800,11800,11800,11800,0
20240711,191900,4792348790,11800,11800,11800,11800,0
20240711,191800,4792348790,11800,11800,11800,11800,0
20240711,191700,4792348790,11800,11800,11800,11800,0
20240711,191600,4792348790,11800,11800,11800,11800,0
20240711,191500,4792348790,11800,11800,11800,11800,0
20240711,191400,4792348790,11800,11800,11800,11800,0
20240711,191300,4792348790,11800,11800,11800,11800,0
20240711,191200,4792348790,11800,11800,11800,11800,0
20240711,191100,4792348790,11800,11800,11800,11800,0
20240711,191000,4792348790,11800,11800,11800,11800,0
20240711,190900,4792348790,11800,11800,11800,11800,0
20240711,190800,4792348790,11800,11800,11800,11800,0
20240711,190700,4792348790,11800,11800,11800,11800,0
20240711,190600,4792348790,11800,11800,11800,11800,0
20240711,190500,4792348790,11800,11800,11800,11800,0
20240711,190400,4792348790,11800,11800,11800,11800,0
20240711,190300,4792348790,11800,11800,11800,11800,7480
20240711,190200,4792348790,11800,11800,11800,11800,0
20240711,190100,4792348790,11800,11800,11800,11800,0
20240711,190000,4792348790,11800,11800,11800,11800,0
20240711,185900,4792348790,11800,11800,11800,11800,0
20240711,185800,4792348790,11800,11800,11800,11800,0
20240711,185700,4792348790,11800,11800,11800,11800,0
20240711,185600,4792348790,11800,11800,11800,11800,0
20240711,185500,4792348790,11800,11800,11800,11800,0
20240711,185400,4792348790,11800,11800,11800,11800,0
20240711,185300,4792348790,11800,11800,11800,11800,0
20240711,185200,4792348790,11800,11800,11800,11800,0
20240711,185100,4792348790,11800,11800,11800,11800,0
20240711,185000,4792348790,11800,11800,11800,11800,0
20240711,184900,4792348790,11800,11800,11800,11800,0
20240711,184800,4792348790,11800,11800,11800,11800,0
20240711,184700,4792348790,11800,11800,11800,11800,0
20240711,184600,4792348790,11800,11800,11800,11800,0
20240711,184500,4792348790,11800,11800,11800,11800,0
20240711,184400,4792348790,11800,11800,11800,11800,0
20240711,184300,4792348790,11800,11800,11800,11800,0
20240711,184200,4792348790,11800,11800,11800,11800,0
20240711,184100,4792348790,11800,11800,11800,11800,0
20240711,184000,4792348790,11800,11800,11800,11800,0
20240711,183900,4792348790,11800,11800,11800,11800,0
20240711,183800,4792348790,11800,11800,11800,11800,0
20240711,183700,4792348790,11800,11800,11800,11800,0
20240711,183600,4792348790,11800,11800,11800,11800,0
20240711,183500,4792348790,11800,11800,11800,11800,0
20240711,183400,4792348790,11800,11800,11800,11800,0
20240711,183300,4792348790,11800,11800,11800,11800,7480
20240711,183200,4792348790,11800,11800,11800,11800,0
20240711,183100,4792348790,11800,11800,11800,11800,0
20240711,183000,4792348790,11800,11800,11800,11800,0
20240711,182900,4792348790,11800,11800,11800,11800,0
20240711,182800,4792348790,11800,11800,11800,11800,0
20240711,182700,4792348790,11800,11800,11800,11800,0
20240711,182600,4792348790,11800,11800,11800,11800,0
20240711,182500,4792348790,11800,11800,11800,11800,0
20240711,182400,4792348790,11800,11800,11800,11800,0
20240711,182300,4792348790,11800,11800,11800,11800,0
20240711,182200,4792348790,11800,11800,11800,11800,0
20240711,182100,4792348790,11800,11800,11800,11800,0
20240711,182000,4792348790,11800,11800,11800,11800,0
20240711,181900,4792348790,11800,11800,11800,11800,0
20240711,181800,4792348790,11800,11800,11800,11800,0
20240711,181700,4792348790,11800,11800,11800,11800,0
20240711,181600,4792348790,11800,11800,11800,11800,0
20240711,181500,4792348790,11800,11800,11800,11800,0
20240711,181400,4792348790,11800,11800,11800,11800,0
20240711,181300,4792348790,11800,11800,11800,11800,0
20240711,181200,4792348790,11800,11800,11800,11800,0
20240711,181100,4792348790,11800,11800,11800,11800,0
20240711,181000,4792348790,11800,11800,11800,11800,0
20240711,180900,4792348790,11800,11800,11800,11800,0
20240711,180800,4792348790,11800,11800,11800,11800,0
20240711,180700,4792348790,11800,11800,11800,11800,0
20240711,180600,4792348790,11800,11800,11800,11800,0
20240711,180500,4792348790,11800,11800,11800,11800,0
20240711,180400,4792348790,11800,11800,11800,11800,0
20240711,180300,4792348790,11800,11800,11800,11800,7480
20240711,180200,4792348790,11800,11800,11800,11800,0
20240711,180100,4792348790,11800,11800,11800,11800,0
20240711,180000,4792348790,11800,11800,11800,11800,0
20240711,175900,4792348790,11800,11800,11800,11800,0
20240711,175800,4792348790,11800,11800,11800,11800,0
20240711,175700,4792348790,11800,11800,11800,11800,0
20240711,175600,4792348790,11800,11800,11800,11800,0
20240711,175500,4792348790,11800,11800,11800,11800,0
20240711,175400,4792348790,11800,11800,11800,11800,0
20240711,175300,4792348790,11800,11800,11800,11800,0
20240711,175200,4792348790,11800,11800,11800,11800,0
20240711,175100,4792348790,11800,11800,11800,11800,0
20240711,175000,4792348790,11800,11800,11800,11800,0
20240711,174900,4792348790,11800,11800,11800,11800,0
20240711,174800,4792348790,11800,11800,11800,11800,0
20240711,174700,4792348790,11800,11800,11800,11800,0
20240711,174600,4792348790,11800,11800,11800,11800,0
20240711,174500,4792348790,11800,11800,11800,11800,0
20240711,174400,4792348790,11800,11800,11800,11800,0
20240711,174300,4792348790,11800,11800,11800,11800,0
20240711,174200,4792348790,11800,11800,11800,11800,0
20240711,174100,4792348790,11800,11800,11800,11800,0
20240711,174000,4792348790,11800,11800,11800,11800,0
20240711,173900,4792348790,11800,11800,11800,11800,0
20240711,173800,4792348790,11800,11800,11800,11800,0
20240711,173700,4792348790,11800,11800,11800,11800,0
20240711,173600,4792348790,11800,11800,11800,11800,0
20240711,173500,4792348790,11800,11800,11800,11800,0
20240711,173400,4792348790,11800,11800,11800,11800,0
20240711,173300,4792348790,11800,11800,11800,11800,7480
20240711,173200,4792348790,11800,11800,11800,11800,0
20240711,173100,4792348790,11800,11800,11800,11800,0
20240711,173000,4792348790,11800,11800,11800,11800,0
20240711,172900,4792348790,11800,11800,11800,11800,0
20240711,172800,4792348790,11800,11800,11800,11800,0
20240711,172700,4792348790,11800,11800,11800,11800,0
20240711,172600,4792348790,11800,11800,11800,11800,0
20240711,172500,4792348790,11800,11800,11800,11800,0
20240711,172400,4792348790,11800,11800,11800,11800,0
20240711,172300,4792348790,11800,11800,11800,11800,0
20240711,172200,4792348790,11800,11800,11800,11800,0
20240711,172100,4792348790,11800,11800,11800,11800,0
20240711,172000,4792348790,11800,11800,11800,11800,0
20240711,171900,4792348790,11800,11800,11800,11800,0
20240711,171800,4792348790,11800,11800,11800,11800,0
20240711,171700,4792348790,11800,11800,11800,11800,0
20240711,171600,4792348790,11800,11800,11800,11800,0
20240711,171500,4792348790,11800,11800,11800,11800,0
20240711,171400,4792348790,11800,11800,11800,11800,0
20240711,171300,4792348790,11800,11800,11800,11800,0
20240711,171200,4792348790,11800,11800,11800,11800,0
20240711,171100,4792348790,11800,11800,11800,11800,0
20240711,171000,4792348790,11800,11800,11800,11800,0
20240711,170900,4792348790,11800,11800,11800,11800,0
20240711,170800,4792348790,11800,11800,11800,11800,0
20240711,170700,4792348790,11800,11800,11800,11800,0
20240711,170600,4792348790,11800,11800,11800,11800,0
20240711,170500,4792348790,11800,11800,11800,11800,0
20240711,170400,4792348790,11800,11800,11800,11800,0
20240711,170300,4792348790,11800,11800,11800,11800,7480
20240711,170200,4792348790,11800,11800,11800,11800,0
20240711,170100,4792348790,11800,11800,11800,11800,0
20240711,170000,4792348790,11800,11800,11800,11800,0
20240711,165900,4792348790,11800,11800,11800,11800,0
20240711,165800,4792348790,11800,11800,11800,11800,0
20240711,165700,4792348790,11800,11800,11800,11800,0
20240711,165600,4792348790,11800,11800,11800,11800,0
20240711,165500,4792348790,11800,11800,11800,11800,0
20240711,165400,4792348790,11800,11800,11800,11800,0
20240711,165300,4792348790,11800,11800,11800,11800,0
20240711,165200,4792348790,11800,11800,11800,11800,0
20240711,165100,4792348790,11800,11800,11800,11800,0
20240711,165000,4792348790,11800,11800,11800,11800,0
20240711,164900,4792348790,11800,11800,11800,11800,0
20240711,164800,4792348790,11800,11800,11800,11800,0
20240711,164700,4792348790,11800,11800,11800,11800,0
20240711,164600,4792348790,11800,11800,11800,11800,0
20240711,164500,4792348790,11800,11800,11800,11800,0
20240711,164400,4792348790,11800,11800,11800,11800,0
20240711,164300,4792348790,11800,11800,11800,11800,0
20240711,164200,4792348790,11800,11800,11800,11800,0
20240711,164100,4792348790,11800,11800,11800,11800,0
20240711,164000,4792348790,11800,11800,11800,11800,0
20240711,163900,4792348790,11800,11800,11800,11800,0
20240711,163800,4792348790,11800,11800,11800,11800,0
20240711,163700,4792348790,11800,11800,11800,11800,0
20240711,163600,4792348790,11800,11800,11800,11800,0
20240711,163500,4792348790,11800,11800,11800,11800,0
20240711,163400,4792348790,11800,11800,11800,11800,0
20240711,163300,4792348790,11800,11800,11800,11800,7480
20240711,163200,4792348790,11800,11800,11800,11800,0
20240711,163100,4792348790,11800,11800,11800,11800,0
20240711,163000,4792348790,11800,11800,11800,11800,0
20240711,162900,4792348790,11800,11800,11800,11800,0
20240711,162800,4792348790,11800,11800,11800,11800,0
20240711,162700,4792348790,11800,11800,11800,11800,0
20240711,162600,4792348790,11800,11800,11800,11800,0
20240711,162500,4792348790,11800,11800,11800,11800,0
20240711,162400,4792348790,11800,11800,11800,11800,0
20240711,162300,4792348790,11800,11800,11800,11800,0
20240711,162200,4792348790,11800,11800,11800,11800,0
20240711,162100,4792348790,11800,11800,11800,11800,0
20240711,162000,4792348790,11800,11800,11800,11800,0
20240711,161900,4792348790,11800,11800,11800,11800,0
20240711,161800,4792348790,11800,11800,11800,11800,0
20240711,161700,4792348790,11800,11800,11800,11800,0
20240711,161600,4792348790,11800,11800,11800,11800,0
20240711,161500,4792348790,11800,11800,11800,11800,0
20240711,161400,4792348790,11800,11800,11800,11800,0
20240711,161300,4792348790,11800,11800,11800,11800,0
20240711,161200,4792348790,11800,11800,11800,11800,0
20240711,161100,4792348790,11800,11800,11800,11800,0
20240711,161000,4792348790,11800,11800,11800,11800,0
20240711,160900,4792348790,11800,11800,11800,11800,0
20240711,160800,4792348790,11800,11800,11800,11800,0
20240711,160700,4792348790,11800,11800,11800,11800,0
20240711,160600,4792348790,11800,11800,11800,11800,0
20240711,160500,4792348790,11800,11800,11800,11800,0
20240711,160400,4792348790,11800,11800,11800,11800,0
20240711,160300,4792348790,11800,11800,11800,11800,7480
20240711,160200,4792348790,11800,11800,11800,11800,0
20240711,160100,4792348790,11800,11800,11800,11800,0
20240711,160000,4792348790,11800,11800,11800,11800,0
20240711,155900,4792348790,11800,11800,11800,11800,0
20240711,155800,4792348790,11800,11800,11800,11800,0
20240711,155700,4792348790,11800,11800,11800,11800,0
20240711,155600,4792348790,11800,11800,11800,11800,0
20240711,155500,4792348790,11800,11800,11800,11800,0
20240711,155400,4792348790,11800,11800,11800,11800,0
20240711,155300,4792348790,11800,11800,11800,11800,0
20240711,155200,4792348790,11800,11800,11800,11800,0
20240711,155100,4792348790,11800,11800,11800,11800,0
20240711,155000,4792348790,11800,11800,11800,11800,0
20240711,154900,4792348790,11800,11800,11800,11800,0
20240711,154800,4792348790,11800,11800,11800,11800,0
20240711,154700,4792348790,11800,11800,11800,11800,0
20240711,154600,4792348790,11800,11800,11800,11800,0
20240711,154500,4792348790,11800,11800,11800,11800,0
20240711,154400,4792348790,11800,11800,11800,11800,0
20240711,154300,4792348790,11800,11800,11800,11800,0
20240711,154200,4792348790,11800,11800,11800,11800,0
20240711,154100,4792348790,11800,11800,11800,11800,0
20240711,154000,4792348790,11800,11800,11800,11800,0
20240711,153900,4792348790,11800,11800,11800,11800,0
20240711,153800,4792348790,11800,11800,11800,11800,0
20240711,153700,4792348790,11800,11800,11800,11800,0
20240711,153600,4792348790,11800,11800,11800,11800,0
20240711,153500,4792348790,11800,11800,11800,11800,0
20240711,153400,4792348790,11800,11800,11800,11800,0
20240711,153300,4792348790,11800,11800,11800,11800,7480
20240711,153200,4792348790,11800,11800,11800,11800,0
20240711,153100,4792348790,11800,11800,11800,11800,0
20240711,153000,4792348790,11800,11800,11800,11800,7480
20240711,152900,4704084790,11850,11850,11850,11850,0
20240711,152800,4704084790,11850,11850,11850,11850,0
20240711,152700,4704084790,11850,11850,11850,11850,0
20240711,152600,4704084790,11850,11850,11850,11850,0
20240711,152500,4704084790,11850,11850,11850,11850,0
20240711,152400,4704084790,11850,11850,11850,11850,0
20240711,152300,4704084790,11850,11850,11850,11850,0
20240711,152200,4704084790,11850,11850,11850,11850,0
20240711,152100,4704084790,11850,11850,11850,11850,0
20240711,152000,4704084790,11850,11850,11850,11850,0
20240711,151900,4704084790,11850,11830,11850,11820,2316
20240711,151800,4676687910,11830,11840,11840,11830,1975
20240711,151700,4653314980,11840,11840,11840,11840,1203
20240711,151600,4639071460,11840,11840,11840,11840,37
20240711,151500,4638633380,11840,11840,11840,11830,361
20240711,151400,4634361050,11840,11840,11850,11840,357
20240711,151300,4630131130,11830,11830,11830,11830,168
20240711,151200,4628143690,11860,11820,11860,11820,101
20240711,151100,4626949830,11820,11820,11820,11820,760
20240711,151000,4617966630,11820,11850,11850,11820,66
20240711,150900,4617185520,11820,11820,11850,11820,46
20240711,150800,4616641350,11860,11870,11870,11860,2035
20240711,150700,4592486250,11860,11870,11870,11860,475
20240711,150600,4586852200,11860,11850,11860,11810,474
20240711,150500,4581246970,11860,11900,11910,11860,2268
20240711,150400,4554311760,11920,11860,11920,11860,7869
20240711,150300,4460602810,11880,11850,11890,11850,1420
20240711,150200,4443746450,11850,11820,11850,11820,1983
20240711,150100,4420276790,11820,11800,11820,11800,485
20240711,150000,4414546730,11800,11780,11810,11770,3274
20240711,145900,4375929490,11780,11780,11790,11780,150
20240711,145800,4374162460,11780,11770,11790,11770,46
20240711,145700,4373620670,11770,11780,11780,11770,242
20240711,145600,4370770060,11780,11780,11780,11770,120
20240711,145500,4369356720,11780,11770,11790,11770,399
20240711,145400,4364656570,11780,11770,11780,11770,249
20240711,145300,4361725730,11770,11780,11780,11760,901
20240711,145200,4351128250,11780,11780,11780,11770,1738
20240711,145100,4330671860,11780,11780,11790,11770,308
20240711,145000,4327042520,11780,11780,11790,11770,194
20240711,144900,4324757970,11770,11770,11780,11770,890
20240711,144800,4314282450,11780,11770,11780,11760,291
20240711,144700,4310856060,11770,11790,11790,11760,983
20240711,144600,4299288240,11790,11790,11830,11790,1589
20240711,144500,4280553610,11790,11810,11820,11790,1989
20240711,144400,4257068970,11820,11800,11830,11800,82
20240711,144300,4256100450,11830,11820,11840,11800,888
20240711,144200,4245610190,11820,11800,11850,11800,1068
20240711,144100,4232968050,11800,11800,11820,11790,207
20240711,144000,4230525660,11790,11790,11810,11790,2158
20240711,143900,4205061000,11790,11790,11800,11780,58
20240711,143800,4204377160,11780,11800,11800,11780,189
20240711,143700,4202149090,11780,11790,11800,11780,1103
20240711,143600,4189134660,11790,11780,11790,11780,133
20240711,143500,4187567030,11790,11780,11790,11780,69
20240711,143400,4186754190,11780,11790,11790,11780,89
20240711,143300,4185705470,11790,11780,11790,11780,2037
20240711,143200,4161689670,11780,11780,11790,11780,716
20240711,143100,4153255090,11780,11780,11780,11780,40
20240711,143000,4152783890,11780,11780,11790,11780,1155
20240711,142900,4139167980,11780,11780,11790,11780,463
20240711,142800,4133713740,11780,11770,11790,11770,70
20240711,142700,4132889420,11790,11770,11790,11770,30
20240711,142600,4132536160,11770,11760,11770,11760,1780
20240711,142500,4111586410,11760,11780,11780,11760,1973
20240711,142400,4088352730,11780,11780,11790,11780,68
20240711,142300,4087551550,11780,11780,11790,11780,180
20240711,142200,4085430310,11780,11780,11790,11780,107
20240711,142100,4084169760,11780,11780,11790,11780,37
20240711,142000,4083733890,11780,11780,11790,11780,109
20240711,141900,4082449600,11780,11780,11780,11780,38
20240711,141800,4082001960,11780,11790,11800,11780,8222
20240711,141700,3985139830,11790,11780,11790,11780,2574
20240711,141600,3954798230,11780,11790,11790,11770,2210
20240711,141500,3928742650,11770,11780,11780,11770,671
20240711,141400,3920838340,11780,11780,11780,11780,54
20240711,141300,3920202220,11780,11780,11780,11780,29
20240711,141200,3919860600,11780,11780,11790,11780,33
20240711,141100,3919471830,11780,11780,11780,11780,773
20240711,141000,3910365890,11780,11780,11780,11780,25
20240711,140900,3910071390,11780,11780,11780,11780,920
20240711,140800,3899233790,11780,11780,11790,11780,89
20240711,140700,3898184940,11780,11780,11780,11780,160
20240711,140600,3896300140,11790,11780,11790,11780,76
20240711,140500,3895404390,11780,11770,11780,11770,483
20240711,140400,3889715420,11780,11780,11790,11780,77
20240711,140300,3888808200,11780,11780,11790,11780,96
20240711,140200,3887677220,11780,11780,11780,11770,348
20240711,140100,3883578030,11770,11780,11780,11770,138
20240711,140000,3881953760,11770,11770,11770,11770,45
20240711,135900,3881424110,11770,11770,11770,11770,34
20240711,135800,3881023930,11770,11780,11780,11770,476
20240711,135700,3875419830,11780,11780,11780,11780,62
20240711,135600,3874689470,11780,11780,11780,11780,635
20240711,135500,3867209170,11780,11780,11780,11780,118
20240711,135400,3865819130,11780,11770,11780,11770,175
20240711,135300,3863758150,11780,11780,11790,11770,3284
20240711,135200,3825071180,11780,11780,11780,11770,2654
20240711,135100,3793826680,11780,11770,11780,11770,2078
20240711,135000,3769358110,11770,11770,11780,11770,150
20240711,134900,3767592240,11780,11780,11780,11780,44
20240711,134800,3767073920,11780,11790,11790,11770,769
20240711,134700,3758013330,11790,11790,11790,11790,550
20240711,134600,3751528830,11790,11790,11800,11790,278
20240711,134500,3748251120,11800,11790,11800,11790,35
20240711,134400,3747838140,11790,11800,11800,11790,101
20240711,134300,3746647190,11800,11810,11810,11800,695
20240711,134200,3738439520,11810,11800,11820,11800,133
20240711,134100,3736868510,11810,11810,11820,11800,59
20240711,134000,3736172160,11800,11790,11800,11790,2187
20240711,133900,3710365780,11790,11790,11790,11790,77
20240711,133800,3709457950,11790,11790,11790,11790,107
20240711,133700,3708196420,11780,11790,11790,11780,109
20240711,133600,3706911860,11780,11780,11780,11780,8
20240711,133500,3706817620,11780,11790,11790,11780,135
20240711,133400,3705226700,11790,11790,11790,11790,64
20240711,133300,3704472140,11790,11790,11800,11790,130
20240711,133200,3702939350,11790,11790,11790,11790,158
20240711,133100,3701076530,11790,11810,11810,11790,29
20240711,133000,3700734600,11810,11800,11830,11790,34
20240711,132900,3700333250,11790,11790,11790,11790,51
20240711,132800,3699731960,11790,11800,11810,11790,651
20240711,132700,3692046340,11800,11790,11810,11790,2643
20240711,132600,3660863580,11790,11800,11800,11790,86
20240711,132500,3659849520,11800,11790,11800,11790,172
20240711,132400,3657820120,11790,11790,11800,11790,95
20240711,132300,3656699720,11800,11790,11810,11790,178
20240711,132200,3654597950,11790,11790,11810,11780,3490
20240711,132100,3613416020,11780,11780,11790,11780,102
20240711,132000,3612213960,11780,11790,11790,11780,213
20240711,131900,3609702970,11790,11790,11790,11780,292
20240711,131800,3606262300,11780,11780,11800,11780,392
20240711,131700,3601644430,11780,11780,11800,11780,28
20240711,131600,3601314480,11780,11780,11790,11780,67
20240711,131500,3600525130,11830,11830,11830,11830,8
20240711,131400,3600430490,11780,11800,11820,11780,1417
20240711,131300,3583724090,11800,11800,11800,11800,159
20240711,131200,3581847890,11800,11810,11810,11800,60
20240711,131100,3581139490,11800,11800,11810,11800,189
20240711,131000,3578909260,11810,11810,11820,11810,1074
20240711,130900,3566223520,11810,11830,11830,11810,789
20240711,130800,3556901220,11830,11820,11830,11820,30
20240711,130700,3556546420,11810,11820,11820,11810,180
20240711,130600,3554418960,11820,11840,11840,11820,29
20240711,130500,3554075900,11820,11850,11850,11810,370
20240711,130400,3549700950,11840,11850,11850,11840,56
20240711,130300,3549037520,11840,11850,11870,11840,1037
20240711,130200,3536734850,11850,11830,11850,11830,1247
20240711,130100,3521963660,11830,11840,11850,11820,1370
20240711,130000,3505737650,11840,11800,11840,11800,2597
20240711,125900,3475013870,11810,11790,11810,11780,181
20240711,125800,3472879070,11800,11800,11800,11800,22
20240711,125700,3472619470,11810,11780,11810,11780,44
20240711,125600,3472100850,11770,11790,11810,11770,254
20240711,125500,3469103130,11770,11780,11790,11770,121
20240711,125400,3467677820,11780,11770,11780,11770,25
20240711,125300,3467383400,11770,11790,11800,11770,1357
20240711,125200,3451397500,11800,11800,11810,11780,253
20240711,125100,3448414580,11800,11790,11800,11790,49
20240711,125000,3447836760,11780,11780,11800,11780,589
20240711,124900,3440897060,11760,11780,11790,11760,350
20240711,124800,3436776440,11780,11780,11800,11780,322
20240711,124700,3432982890,11780,11780,11780,11780,105
20240711,124600,3431745990,11780,11780,11800,11780,126
20240711,124500,3430261410,11780,11790,11810,11760,690
20240711,124400,3422138920,11790,11780,11790,11770,33
20240711,124300,3421750180,11780,11780,11780,11780,10
20240711,124200,3421632380,11780,11780,11780,11780,371
20240711,124100,3417262000,11790,11790,11800,11780,202
20240711,124000,3414879520,11790,11790,11800,11790,131
20240711,123900,3413335010,11790,11790,11790,11790,32
20240711,123800,3412957730,11790,11790,11800,11790,33
20240711,123700,3412568650,11790,11800,11800,11790,296
20240711,123600,3409078480,11800,11800,11800,11790,190
20240711,123500,3406837550,11800,11800,11810,11800,57
20240711,123400,3406164940,11810,11790,11810,11790,267
20240711,123300,3403013420,11790,11800,11810,11790,121
20240711,123200,3401584880,11810,11800,11810,11790,51
20240711,123100,3400983230,11800,11790,11800,11780,444
20240711,123000,3395744420,11780,11780,11800,11770,548
20240711,122900,3389287510,11770,11770,11800,11770,553
20240711,122800,3382768280,11770,11790,11790,11770,251
20240711,122700,3379809550,11790,11790,11790,11790,23
20240711,122600,3379538380,11800,11810,11810,11800,238
20240711,122500,3376729910,11810,11780,11810,11760,1049
20240711,122400,3364365440,11780,11780,11790,11760,349
20240711,122300,3360252990,11780,11760,11780,11760,90
20240711,122200,3359193750,11760,11770,11770,11760,38
20240711,122100,3358746780,11770,11760,11770,11760,237
20240711,122000,3355959090,11760,11770,11770,11760,53
20240711,121900,3355335380,11770,11780,11780,11770,45
20240711,121800,3354805690,11780,11770,11780,11770,64
20240711,121700,3354052030,11770,11770,11790,11770,48
20240711,121600,3353486950,11770,11770,11800,11760,1050
20240711,121500,3341119810,11770,11770,11770,11750,167
20240711,121400,3339155830,11770,11760,11780,11750,889
20240711,121300,3328694320,11770,11720,11770,11720,2902
20240711,121200,3294605310,11710,11710,11710,11710,22
20240711,121100,3294347690,11700,11700,11730,11700,79
20240711,121000,3293422720,11700,11670,11730,11670,1697
20240711,120900,3273557660,11640,11670,11680,11640,6566
20240711,120800,3197108080,11680,11680,11680,11680,26
20240711,120700,3196804400,11680,11690,11690,11680,626
20240711,120600,3189486920,11680,11680,11680,11680,25
20240711,120500,3189194920,11680,11680,11680,11680,57
20240711,120400,3188529160,11680,11660,11680,11660,250
20240711,120300,3185609810,11660,11660,11680,11660,344
20240711,120200,3181597460,11660,11660,11660,11650,41
20240711,120100,3181119570,11670,11660,11670,11660,111
20240711,120000,3179825170,11660,11650,11660,11640,1933
20240711,115900,3157305910,11660,11630,11660,11630,323
20240711,115800,3153542730,11640,11640,11640,11640,270
20240711,115700,3150399930,11640,11640,11640,11640,78
20240711,115600,3149492010,11640,11630,11640,11630,242
20240711,115500,3146676530,11630,11630,11630,11630,71
20240711,115400,3145850800,11630,11640,11640,11630,266
20240711,115300,3142756990,11640,11640,11640,11630,20
20240711,115200,3142524210,11640,11640,11640,11640,75
20240711,115100,3141651210,11640,11640,11650,11640,62
20240711,115000,3140929030,11640,11640,11640,11620,3399
20240711,114900,3101399500,11640,11660,11660,11630,1656
20240711,114800,3082121850,11650,11660,11670,11650,481
20240711,114700,3076516500,11660,11660,11660,11660,36
20240711,114600,3076096740,11660,11660,11660,11660,873
20240711,114500,3065917560,11660,11670,11670,11660,234
20240711,114400,3063187160,11660,11660,11670,11660,222
20240711,114300,3060598540,11660,11670,11670,11660,613
20240711,114200,3053445400,11660,11660,11670,11660,131
20240711,114100,3051917890,11660,11670,11670,11660,107
20240711,114000,3050669610,11660,11670,11670,11660,489
20240711,113900,3044967860,11660,11660,11660,11660,42
20240711,113800,3044478140,11660,11660,11670,11660,49
20240711,113700,3043906780,11670,11660,11670,11660,56
20240711,113600,3043253770,11660,11660,11670,11660,52
20240711,113500,3042647150,11660,11660,11660,11660,149
20240711,113400,3040909810,11660,11660,11680,11660,219
20240711,113300,3038356190,11670,11660,11680,11660,367
20240711,113200,3034073350,11660,11670,11670,11660,467
20240711,113100,3028623930,11670,11670,11670,11670,119
20240711,113000,3027235200,11670,11670,11680,11670,119
20240711,112900,3025846460,11670,11680,11680,11670,38
20240711,112800,3025402760,11670,11660,11680,11660,1430
20240711,112700,3008700830,11670,11660,11670,11660,101
20240711,112600,3007522570,11660,11660,11660,11660,39
20240711,112500,3007067830,11660,11680,11680,11660,26
20240711,112400,3006764630,11660,11650,11660,11640,1083
20240711,112300,2994149560,11650,11650,11660,11650,111
20240711,112200,2992856400,11650,11650,11650,11650,52
20240711,112100,2992250600,11650,11670,11670,11650,437
20240711,112000,2987151890,11670,11670,11670,11660,54
20240711,111900,2986522010,11670,11670,11670,11660,214
20240711,111800,2984026700,11670,11670,11670,11660,467
20240711,111700,2978577300,11670,11670,11670,11660,1071
20240711,111600,2966087670,11660,11660,11660,11660,90
20240711,111500,2965038270,11650,11640,11650,11640,216
20240711,111400,2962522240,11650,11640,11650,11640,524
20240711,111300,2956417860,11640,11640,11650,11640,53
20240711,111200,2955800930,11650,11650,11650,11640,493
20240711,111100,2950058480,11650,11650,11650,11650,90
20240711,111000,2949009980,11650,11630,11660,11630,204
20240711,110900,2946632950,11640,11640,11640,11640,593
20240711,110800,2939730430,11640,11650,11650,11640,898
20240711,110700,2929270430,11650,11640,11650,11640,161
20240711,110600,2927395490,11650,11650,11650,11640,158
20240711,110500,2925555990,11650,11640,11650,11640,128
20240711,110400,2924065470,11640,11640,11650,11640,151
20240711,110300,2922307420,11640,11640,11660,11640,118
20240711,110200,2920932680,11640,11630,11640,11620,1921
20240711,110100,2898591380,11630,11640,11650,11620,11171
20240711,110000,2768653260,11650,11660,11660,11640,5292
20240711,105900,2707001610,11650,11660,11660,11650,4878
20240711,105800,2650128550,11660,11670,11670,11660,858
20240711,105700,2640118280,11670,11670,11670,11670,506
20240711,105600,2634213260,11670,11680,11680,11670,586
20240711,105500,2627374590,11680,11690,11690,11680,241
20240711,105400,2624559690,11680,11680,11680,11670,50
20240711,105300,2623975700,11670,11680,11680,11670,344
20240711,105200,2619958980,11680,11690,11710,11670,568
20240711,105100,2613321280,11690,11680,11710,11680,621
20240711,105000,2606054790,11680,11680,11680,11680,32
20240711,104900,2605681030,11670,11670,11670,11670,132
20240711,104800,2604140590,11670,11670,11680,11670,86
20240711,104700,2603136950,11670,11670,11690,11670,190
20240711,104600,2600919350,11670,11670,11670,11670,68
20240711,104500,2600125790,11670,11680,11680,11670,1455
20240711,104400,2583145930,11680,11680,11680,11680,215
20240711,104300,2580634730,11680,11680,11680,11670,60
20240711,104200,2579934010,11660,11670,11670,11660,1413
20240711,104100,2563454840,11670,11690,11690,11670,1318
20240711,104000,2548068120,11690,11700,11720,11690,781
20240711,103900,2538929100,11700,11700,11700,11690,164
20240711,103800,2537010560,11670,11700,11700,11670,922
20240711,103700,2526223400,11700,11670,11700,11670,84
20240711,103600,2525241860,11660,11660,11700,11660,1133
20240711,103500,2512011230,11660,11660,11660,11650,413
20240711,103400,2507197930,11660,11650,11660,11650,20
20240711,103300,2506964830,11650,11660,11660,11650,2520
20240711,103200,2477584080,11660,11670,11670,11660,379
20240711,103100,2473163210,11660,11660,11680,11660,391
20240711,103000,2468600050,11660,11660,11660,11660,296
20240711,102900,2465148690,11670,11670,11670,11660,592
20240711,102800,2458244910,11670,11660,11670,11660,327
20240711,102700,2454431860,11660,11670,11670,11660,440
20240711,102600,2449301370,11680,11670,11680,11660,716
20240711,102500,2440945860,11660,11660,11670,11660,1515
20240711,102400,2423280460,11660,11660,11670,11660,315
20240711,102300,2419606180,11670,11670,11670,11660,283
20240711,102200,2416306100,11670,11690,11690,11670,4723
20240711,102100,2361146740,11700,11690,11700,11690,1003
20240711,102000,2349418710,11690,11690,11690,11690,787
20240711,101900,2340218680,11690,11700,11700,11690,538
20240711,101800,2333929240,11700,11700,11730,11690,687
20240711,101700,2325887440,11690,11710,11710,11690,435
20240711,101600,2320797880,11710,11700,11720,11700,228
20240711,101500,2318127470,11720,11680,11720,11680,413
20240711,101400,2313298870,11680,11680,11690,11680,811
20240711,101300,2303826170,11680,11680,11680,11670,178
20240711,101200,2301747430,11690,11690,11690,11680,1100
20240711,101100,2288898430,11690,11690,11700,11680,1388
20240711,101000,2272679730,11690,11690,11690,11680,2441
20240711,100900,2244147980,11690,11700,11730,11690,1557
20240711,100800,2225926680,11690,11690,11700,11690,722
20240711,100700,2217483280,11700,11680,11700,11670,1411
20240711,100600,2201000480,11660,11660,11670,11660,754
20240711,100500,2192203840,11650,11700,11700,11650,2670
20240711,100400,2161061600,11710,11690,11730,11660,598
20240711,100300,2154072390,11710,11700,11710,11660,2015
20240711,100200,2130518870,11700,11660,11700,11660,562
20240711,100100,2123965040,11660,11670,11700,11660,1083
20240711,100000,2111329980,11680,11700,11710,11680,3081
20240711,095900,2075288480,11710,11710,11720,11700,1111
20240711,095800,2062287250,11710,11710,11740,11710,1167
20240711,095700,2048616130,11710,11720,11720,11700,247
20240711,095600,2045723430,11720,11770,11770,11700,678
20240711,095500,2037778120,11750,11700,11750,11700,794
20240711,095400,2028456440,11720,11690,11730,11680,3231
20240711,095300,1990654120,11700,11680,11700,11640,10097
20240711,095200,1872896270,11680,11710,11710,11670,9018
20240711,095100,1767585200,11700,11740,11740,11700,11720
20240711,095000,1630369960,11740,11740,11750,11740,1124
20240711,094900,1617172210,11740,11760,11760,11730,1247
20240711,094800,1602542150,11770,11760,11780,11730,1965
20240711,094700,1579469080,11760,11760,11760,11750,657
20240711,094600,1571743010,11810,11770,11820,11730,916
20240711,094500,1560981170,11770,11830,11830,11730,1786
20240711,094400,1540013750,11750,11780,11830,11750,10431
20240711,094300,1417347120,11780,11830,11840,11780,3319
20240711,094200,1378213670,11820,11850,11850,11810,2048
20240711,094100,1354024910,11840,11860,11860,11810,4418
20240711,094000,1301712230,11860,11840,11910,11840,75
20240711,093900,1300822440,11940,11830,11950,11810,2992
20240711,093800,1265123620,11890,11820,11890,11800,2388
20240711,093700,1236828780,11830,11810,11830,11800,6803
20240711,093600,1156527110,11800,11810,11810,11800,1622
20240711,093500,1137383930,11810,11810,11850,11800,1302
20240711,093400,1122008690,11800,11810,11830,11800,810
20240711,093300,1112445430,11810,11870,11870,11810,2313
20240711,093200,1085112260,11810,11830,11830,11810,499
20240711,093100,1079217060,11880,11830,11880,11800,12102
20240711,093000,936239080,11830,11870,11870,11830,10809
20240711,092900,808200640,11860,11880,11890,11860,3620
20240711,092800,765237200,11890,11910,11910,11890,660
20240711,092700,757389350,11890,11930,11930,11890,3097
20240711,092600,720495040,11930,11930,11930,11910,439
20240711,092500,715262280,11930,11980,11980,11930,3856
20240711,092400,669161850,11980,11960,11980,11960,126
20240711,092300,667654460,11970,11990,11990,11970,203
20240711,092200,665223530,11990,12000,12000,11950,1779
20240711,092100,643893270,12000,11970,12020,11950,413
20240711,092000,638947160,11970,12010,12020,11960,5144
20240711,091900,577305540,12000,11990,12000,11940,828
20240711,091800,567379420,11990,11990,12000,11990,198
20240711,091700,565003760,12000,11920,12000,11910,2583
20240711,091600,534200810,11910,11920,11920,11910,350
20240711,091500,530030740,11910,11980,11990,11910,305
20240711,091400,526387440,11950,11900,11950,11870,1826
20240711,091300,504651280,11900,11870,11900,11870,2363
20240711,091200,476578850,11860,11880,11880,11860,1657
20240711,091100,456915180,11880,11870,11890,11850,1507
20240711,091000,439043810,11870,11900,11900,11860,3537
20240711,090900,397031900,11900,11950,11950,11890,8165
20240711,090800,299744540,11990,11960,11990,11950,1093
20240711,090700,286678030,11930,11950,11950,11920,1204
20240711,090600,272313110,11950,11960,11960,11900,5270
20240711,090500,209502190,11960,12010,12040,11960,1525
20240711,090400,191215890,12040,12000,12040,11980,664
20240711,090300,183247880,12000,11920,12000,11910,5078
20240711,090200,122615380,11920,11980,11980,11910,2932
20240711,090100,87617800,11990,12060,12060,11980,2461
20240711,090000,58058270,12050,12030,12050,12030,4750