225430/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205400,99513133,727,727,727,727,2065
20240702,205300,99513133,727,727,727,727,0
20240702,205200,99513133,727,727,727,727,0
20240702,205100,99513133,727,727,727,727,0
20240702,205000,99513133,727,727,727,727,0
20240702,204900,99513133,727,727,727,727,0
20240702,204800,99513133,727,727,727,727,0
20240702,204700,99513133,727,727,727,727,0
20240702,204600,99513133,727,727,727,727,0
20240702,204500,99513133,727,727,727,727,0
20240702,204400,99513133,727,727,727,727,0
20240702,204300,99513133,727,727,727,727,0
20240702,204200,99513133,727,727,727,727,0
20240702,204100,99513133,727,727,727,727,0
20240702,204000,99513133,727,727,727,727,0
20240702,203900,99513133,727,727,727,727,0
20240702,203800,99513133,727,727,727,727,0
20240702,203700,99513133,727,727,727,727,0
20240702,203600,99513133,727,727,727,727,0
20240702,203500,99513133,727,727,727,727,0
20240702,203400,99513133,727,727,727,727,0
20240702,203300,99513133,727,727,727,727,0
20240702,203200,99513133,727,727,727,727,0
20240702,203100,99513133,727,727,727,727,0
20240702,203000,99513133,727,727,727,727,0
20240702,202900,99513133,727,727,727,727,0
20240702,202800,99513133,727,727,727,727,0
20240702,202700,99513133,727,727,727,727,0
20240702,202600,99513133,727,727,727,727,0
20240702,202500,99513133,727,727,727,727,0
20240702,202400,99513133,727,727,727,727,2065
20240702,202300,99513133,727,727,727,727,0
20240702,202200,99513133,727,727,727,727,0
20240702,202100,99513133,727,727,727,727,0
20240702,202000,99513133,727,727,727,727,0
20240702,201900,99513133,727,727,727,727,0
20240702,201800,99513133,727,727,727,727,0
20240702,201700,99513133,727,727,727,727,0
20240702,201600,99513133,727,727,727,727,0
20240702,201500,99513133,727,727,727,727,0
20240702,201400,99513133,727,727,727,727,0
20240702,201300,99513133,727,727,727,727,0
20240702,201200,99513133,727,727,727,727,0
20240702,201100,99513133,727,727,727,727,0
20240702,201000,99513133,727,727,727,727,0
20240702,200900,99513133,727,727,727,727,0
20240702,200800,99513133,727,727,727,727,0
20240702,200700,99513133,727,727,727,727,0
20240702,200600,99513133,727,727,727,727,0
20240702,200500,99513133,727,727,727,727,0
20240702,200400,99513133,727,727,727,727,0
20240702,200300,99513133,727,727,727,727,0
20240702,200200,99513133,727,727,727,727,0
20240702,200100,99513133,727,727,727,727,0
20240702,200000,99513133,727,727,727,727,0
20240702,195900,99513133,727,727,727,727,0
20240702,195800,99513133,727,727,727,727,0
20240702,195700,99513133,727,727,727,727,0
20240702,195600,99513133,727,727,727,727,0
20240702,195500,99513133,727,727,727,727,0
20240702,195400,99513133,727,727,727,727,2065
20240702,195300,99513133,727,727,727,727,0
20240702,195200,99513133,727,727,727,727,0
20240702,195100,99513133,727,727,727,727,0
20240702,195000,99513133,727,727,727,727,0
20240702,194900,99513133,727,727,727,727,0
20240702,194800,99513133,727,727,727,727,0
20240702,194700,99513133,727,727,727,727,0
20240702,194600,99513133,727,727,727,727,0
20240702,194500,99513133,727,727,727,727,0
20240702,194400,99513133,727,727,727,727,0
20240702,194300,99513133,727,727,727,727,0
20240702,194200,99513133,727,727,727,727,0
20240702,194100,99513133,727,727,727,727,0
20240702,194000,99513133,727,727,727,727,0
20240702,193900,99513133,727,727,727,727,0
20240702,193800,99513133,727,727,727,727,0
20240702,193700,99513133,727,727,727,727,0
20240702,193600,99513133,727,727,727,727,0
20240702,193500,99513133,727,727,727,727,0
20240702,193400,99513133,727,727,727,727,0
20240702,193300,99513133,727,727,727,727,0
20240702,193200,99513133,727,727,727,727,0
20240702,193100,99513133,727,727,727,727,0
20240702,193000,99513133,727,727,727,727,0
20240702,192900,99513133,727,727,727,727,0
20240702,192800,99513133,727,727,727,727,0
20240702,192700,99513133,727,727,727,727,0
20240702,192600,99513133,727,727,727,727,0
20240702,192500,99513133,727,727,727,727,0
20240702,192400,99513133,727,727,727,727,2065
20240702,192300,99513133,727,727,727,727,0
20240702,192200,99513133,727,727,727,727,0
20240702,192100,99513133,727,727,727,727,0
20240702,192000,99513133,727,727,727,727,0
20240702,191900,99513133,727,727,727,727,0
20240702,191800,99513133,727,727,727,727,0
20240702,191700,99513133,727,727,727,727,0
20240702,191600,99513133,727,727,727,727,0
20240702,191500,99513133,727,727,727,727,0
20240702,191400,99513133,727,727,727,727,0
20240702,191300,99513133,727,727,727,727,0
20240702,191200,99513133,727,727,727,727,0
20240702,191100,99513133,727,727,727,727,0
20240702,191000,99513133,727,727,727,727,0
20240702,190900,99513133,727,727,727,727,0
20240702,190800,99513133,727,727,727,727,0
20240702,190700,99513133,727,727,727,727,0
20240702,190600,99513133,727,727,727,727,0
20240702,190500,99513133,727,727,727,727,0
20240702,190400,99513133,727,727,727,727,0
20240702,190300,99513133,727,727,727,727,0
20240702,190200,99513133,727,727,727,727,0
20240702,190100,99513133,727,727,727,727,0
20240702,190000,99513133,727,727,727,727,0
20240702,185900,99513133,727,727,727,727,0
20240702,185800,99513133,727,727,727,727,0
20240702,185700,99513133,727,727,727,727,0
20240702,185600,99513133,727,727,727,727,0
20240702,185500,99513133,727,727,727,727,0
20240702,185400,99513133,727,727,727,727,2065
20240702,185300,99513133,727,727,727,727,0
20240702,185200,99513133,727,727,727,727,0
20240702,185100,99513133,727,727,727,727,0
20240702,185000,99513133,727,727,727,727,0
20240702,184900,99513133,727,727,727,727,0
20240702,184800,99513133,727,727,727,727,0
20240702,184700,99513133,727,727,727,727,0
20240702,184600,99513133,727,727,727,727,0
20240702,184500,99513133,727,727,727,727,0
20240702,184400,99513133,727,727,727,727,0
20240702,184300,99513133,727,727,727,727,0
20240702,184200,99513133,727,727,727,727,0
20240702,184100,99513133,727,727,727,727,0
20240702,184000,99513133,727,727,727,727,0
20240702,183900,99513133,727,727,727,727,0
20240702,183800,99513133,727,727,727,727,0
20240702,183700,99513133,727,727,727,727,0
20240702,183600,99513133,727,727,727,727,0
20240702,183500,99513133,727,727,727,727,0
20240702,183400,99513133,727,727,727,727,0
20240702,183300,99513133,727,727,727,727,0
20240702,183200,99513133,727,727,727,727,0
20240702,183100,99513133,727,727,727,727,0
20240702,183000,99513133,727,727,727,727,0
20240702,182900,99513133,727,727,727,727,0
20240702,182800,99513133,727,727,727,727,0
20240702,182700,99513133,727,727,727,727,0
20240702,182600,99513133,727,727,727,727,0
20240702,182500,99513133,727,727,727,727,0
20240702,182400,99513133,727,727,727,727,2065
20240702,182300,99513133,727,727,727,727,0
20240702,182200,99513133,727,727,727,727,0
20240702,182100,99513133,727,727,727,727,0
20240702,182000,99513133,727,727,727,727,0
20240702,181900,99513133,727,727,727,727,0
20240702,181800,99513133,727,727,727,727,0
20240702,181700,99513133,727,727,727,727,0
20240702,181600,99513133,727,727,727,727,0
20240702,181500,99513133,727,727,727,727,0
20240702,181400,99513133,727,727,727,727,0
20240702,181300,99513133,727,727,727,727,0
20240702,181200,99513133,727,727,727,727,0
20240702,181100,99513133,727,727,727,727,0
20240702,181000,99513133,727,727,727,727,0
20240702,180900,99513133,727,727,727,727,0
20240702,180800,99513133,727,727,727,727,0
20240702,180700,99513133,727,727,727,727,0
20240702,180600,99513133,727,727,727,727,0
20240702,180500,99513133,727,727,727,727,0
20240702,180400,99513133,727,727,727,727,0
20240702,180300,99513133,727,727,727,727,0
20240702,180200,99513133,727,727,727,727,0
20240702,180100,99513133,727,727,727,727,0
20240702,180000,99513133,727,727,727,727,0
20240702,175900,99513133,727,727,727,727,0
20240702,175800,99513133,727,727,727,727,0
20240702,175700,99513133,727,727,727,727,0
20240702,175600,99513133,727,727,727,727,0
20240702,175500,99513133,727,727,727,727,0
20240702,175400,99513133,727,727,727,727,2065
20240702,175300,99513133,727,727,727,727,0
20240702,175200,99513133,727,727,727,727,0
20240702,175100,99513133,727,727,727,727,0
20240702,175000,99513133,727,727,727,727,0
20240702,174900,99513133,727,727,727,727,0
20240702,174800,99513133,727,727,727,727,0
20240702,174700,99513133,727,727,727,727,0
20240702,174600,99513133,727,727,727,727,0
20240702,174500,99513133,727,727,727,727,0
20240702,174400,99513133,727,727,727,727,0
20240702,174300,99513133,727,727,727,727,0
20240702,174200,99513133,727,727,727,727,0
20240702,174100,99513133,727,727,727,727,0
20240702,174000,99513133,727,727,727,727,0
20240702,173900,99513133,727,727,727,727,0
20240702,173800,99513133,727,727,727,727,0
20240702,173700,99513133,727,727,727,727,0
20240702,173600,99513133,727,727,727,727,0
20240702,173500,99513133,727,727,727,727,0
20240702,173400,99513133,727,727,727,727,0
20240702,173300,99513133,727,727,727,727,0
20240702,173200,99513133,727,727,727,727,0
20240702,173100,99513133,727,727,727,727,0
20240702,173000,99513133,727,727,727,727,0
20240702,172900,99513133,727,727,727,727,0
20240702,172800,99513133,727,727,727,727,0
20240702,172700,99513133,727,727,727,727,0
20240702,172600,99513133,727,727,727,727,0
20240702,172500,99513133,727,727,727,727,0
20240702,172400,99513133,727,727,727,727,2065
20240702,172300,99513133,727,727,727,727,0
20240702,172200,99513133,727,727,727,727,0
20240702,172100,99513133,727,727,727,727,0
20240702,172000,99513133,727,727,727,727,0
20240702,171900,99513133,727,727,727,727,0
20240702,171800,99513133,727,727,727,727,0
20240702,171700,99513133,727,727,727,727,0
20240702,171600,99513133,727,727,727,727,0
20240702,171500,99513133,727,727,727,727,0
20240702,171400,99513133,727,727,727,727,0
20240702,171300,99513133,727,727,727,727,0
20240702,171200,99513133,727,727,727,727,0
20240702,171100,99513133,727,727,727,727,0
20240702,171000,99513133,727,727,727,727,0
20240702,170900,99513133,727,727,727,727,0
20240702,170800,99513133,727,727,727,727,0
20240702,170700,99513133,727,727,727,727,0
20240702,170600,99513133,727,727,727,727,0
20240702,170500,99513133,727,727,727,727,0
20240702,170400,99513133,727,727,727,727,0
20240702,170300,99513133,727,727,727,727,0
20240702,170200,99513133,727,727,727,727,0
20240702,170100,99513133,727,727,727,727,0
20240702,170000,99513133,727,727,727,727,0
20240702,165900,99513133,727,727,727,727,0
20240702,165800,99513133,727,727,727,727,0
20240702,165700,99513133,727,727,727,727,0
20240702,165600,99513133,727,727,727,727,0
20240702,165500,99513133,727,727,727,727,0
20240702,165400,99513133,727,727,727,727,2065
20240702,165300,99513133,727,727,727,727,0
20240702,165200,99513133,727,727,727,727,0
20240702,165100,99513133,727,727,727,727,0
20240702,165000,99513133,727,727,727,727,0
20240702,164900,99513133,727,727,727,727,0
20240702,164800,99513133,727,727,727,727,0
20240702,164700,99513133,727,727,727,727,0
20240702,164600,99513133,727,727,727,727,0
20240702,164500,99513133,727,727,727,727,0
20240702,164400,99513133,727,727,727,727,0
20240702,164300,99513133,727,727,727,727,0
20240702,164200,99513133,727,727,727,727,0
20240702,164100,99513133,727,727,727,727,0
20240702,164000,99513133,727,727,727,727,0
20240702,163900,99513133,727,727,727,727,0
20240702,163800,99513133,727,727,727,727,0
20240702,163700,99513133,727,727,727,727,0
20240702,163600,99513133,727,727,727,727,0
20240702,163500,99513133,727,727,727,727,0
20240702,163400,99513133,727,727,727,727,0
20240702,163300,99513133,727,727,727,727,0
20240702,163200,99513133,727,727,727,727,0
20240702,163100,99513133,727,727,727,727,0
20240702,163000,99513133,727,727,727,727,0
20240702,162900,99513133,727,727,727,727,0
20240702,162800,99513133,727,727,727,727,0
20240702,162700,99513133,727,727,727,727,0
20240702,162600,99513133,727,727,727,727,0
20240702,162500,99513133,727,727,727,727,0
20240702,162400,99513133,727,727,727,727,2065
20240702,162300,99513133,727,727,727,727,0
20240702,162200,99513133,727,727,727,727,0
20240702,162100,99513133,727,727,727,727,0
20240702,162000,99513133,727,727,727,727,0
20240702,161900,99513133,727,727,727,727,0
20240702,161800,99513133,727,727,727,727,0
20240702,161700,99513133,727,727,727,727,0
20240702,161600,99513133,727,727,727,727,0
20240702,161500,99513133,727,727,727,727,0
20240702,161400,99513133,727,727,727,727,0
20240702,161300,99513133,727,727,727,727,0
20240702,161200,99513133,727,727,727,727,0
20240702,161100,99513133,727,727,727,727,0
20240702,161000,99513133,727,727,727,727,0
20240702,160900,99513133,727,727,727,727,0
20240702,160800,99513133,727,727,727,727,0
20240702,160700,99513133,727,727,727,727,0
20240702,160600,99513133,727,727,727,727,0
20240702,160500,99513133,727,727,727,727,0
20240702,160400,99513133,727,727,727,727,0
20240702,160300,99513133,727,727,727,727,0
20240702,160200,99513133,727,727,727,727,0
20240702,160100,99513133,727,727,727,727,0
20240702,160000,99513133,727,727,727,727,0
20240702,155900,99513133,727,727,727,727,0
20240702,155800,99513133,727,727,727,727,0
20240702,155700,99513133,727,727,727,727,0
20240702,155600,99513133,727,727,727,727,0
20240702,155500,99513133,727,727,727,727,0
20240702,155400,99513133,727,727,727,727,2065
20240702,155300,99513133,727,727,727,727,0
20240702,155200,99513133,727,727,727,727,0
20240702,155100,99513133,727,727,727,727,0
20240702,155000,99513133,727,727,727,727,0
20240702,154900,99513133,727,727,727,727,0
20240702,154800,99513133,727,727,727,727,0
20240702,154700,99513133,727,727,727,727,0
20240702,154600,99513133,727,727,727,727,0
20240702,154500,99513133,727,727,727,727,0
20240702,154400,99513133,727,727,727,727,0
20240702,154300,99513133,727,727,727,727,0
20240702,154200,99513133,727,727,727,727,0
20240702,154100,99513133,727,727,727,727,0
20240702,154000,99513133,727,727,727,727,0
20240702,153900,99513133,727,727,727,727,0
20240702,153800,99513133,727,727,727,727,0
20240702,153700,99513133,727,727,727,727,0
20240702,153600,99513133,727,727,727,727,0
20240702,153500,99513133,727,727,727,727,0
20240702,153400,99513133,727,727,727,727,0
20240702,153300,99513133,727,727,727,727,0
20240702,153200,99513133,727,727,727,727,0
20240702,153100,99513133,727,727,727,727,0
20240702,153000,99513133,727,727,727,727,2065
20240702,152900,98011878,730,730,730,730,0
20240702,152800,98011878,730,730,730,730,0
20240702,152700,98011878,730,730,730,730,0
20240702,152600,98011878,730,730,730,730,0
20240702,152500,98011878,730,730,730,730,0
20240702,152400,98011878,730,730,730,730,0
20240702,152300,98011878,730,730,730,730,0
20240702,152200,98011878,730,730,730,730,0
20240702,152100,98011878,730,730,730,730,0
20240702,152000,98011878,730,730,730,730,0
20240702,151900,98011878,730,734,734,730,863
20240702,151800,97380979,736,736,736,736,0
20240702,151700,97380979,736,736,736,736,0
20240702,151600,97380979,736,736,736,736,0
20240702,151500,97380979,736,731,736,730,930
20240702,151400,96701656,737,737,737,737,0
20240702,151300,96701656,737,737,737,737,0
20240702,151200,96701656,737,737,737,737,0
20240702,151100,96701656,737,737,737,737,0
20240702,151000,96701656,737,737,737,737,0
20240702,150900,96701656,737,737,737,737,0
20240702,150800,96701656,737,737,737,737,0
20240702,150700,96701656,737,737,737,737,0
20240702,150600,96701656,737,737,737,737,0
20240702,150500,96701656,737,737,737,737,1
20240702,150400,96700919,730,730,730,730,45
20240702,150300,96668069,730,731,731,730,2662
20240702,150200,94722696,732,735,735,732,5733
20240702,150100,90524593,738,738,738,738,100
20240702,150000,90450793,738,738,738,738,0
20240702,145900,90450793,738,737,738,735,1331
20240702,145800,89471978,739,739,739,739,0
20240702,145700,89471978,739,739,739,739,0
20240702,145600,89471978,739,739,739,739,500
20240702,145500,89102478,739,739,739,739,0
20240702,145400,89102478,739,739,739,739,0
20240702,145300,89102478,739,739,739,739,0
20240702,145200,89102478,739,739,739,739,0
20240702,145100,89102478,739,739,739,739,0
20240702,145000,89102478,739,739,739,739,0
20240702,144900,89102478,739,739,739,739,0
20240702,144800,89102478,739,739,739,739,50
20240702,144700,89065528,738,739,739,738,2
20240702,144600,89064051,739,739,739,739,0
20240702,144500,89064051,739,739,739,739,0
20240702,144400,89064051,739,739,739,739,0
20240702,144300,89064051,739,739,739,739,1
20240702,144200,89063312,738,738,738,738,3457
20240702,144100,86512046,738,738,738,738,0
20240702,144000,86512046,738,738,738,738,864
20240702,143900,85874414,738,738,738,738,0
20240702,143800,85874414,738,738,738,738,5639
20240702,143700,81712832,738,737,738,737,20
20240702,143600,81698074,738,738,738,738,0
20240702,143500,81698074,738,738,738,738,0
20240702,143400,81698074,738,738,738,738,0
20240702,143300,81698074,738,738,738,738,0
20240702,143200,81698074,738,738,738,738,0
20240702,143100,81698074,738,738,738,738,50
20240702,143000,81661174,732,739,739,732,4241
20240702,142900,78556156,740,740,740,740,0
20240702,142800,78556156,740,740,740,740,0
20240702,142700,78556156,740,740,740,740,20
20240702,142600,78541356,740,740,740,740,0
20240702,142500,78541356,740,740,740,740,10
20240702,142400,78533956,740,740,740,740,0
20240702,142300,78533956,740,740,740,740,0
20240702,142200,78533956,740,740,740,740,0
20240702,142100,78533956,740,740,740,740,2897
20240702,142000,76390176,742,742,742,742,0
20240702,141900,76390176,742,742,742,742,0
20240702,141800,76390176,742,742,742,742,0
20240702,141700,76390176,742,742,742,742,0
20240702,141600,76390176,742,742,742,742,0
20240702,141500,76390176,742,742,742,742,0
20240702,141400,76390176,742,742,742,742,0
20240702,141300,76390176,742,738,742,738,10
20240702,141200,76382762,730,730,730,730,0
20240702,141100,76382762,730,730,730,730,0
20240702,141000,76382762,730,730,730,730,0
20240702,140900,76382762,730,730,730,730,4176
20240702,140800,73334282,730,737,737,730,200
20240702,140700,73188225,742,742,742,742,0
20240702,140600,73188225,742,742,742,742,0
20240702,140500,73188225,742,742,742,742,0
20240702,140400,73188225,742,742,742,742,1
20240702,140300,73187483,743,743,743,743,0
20240702,140200,73187483,743,743,743,743,0
20240702,140100,73187483,743,743,743,743,8
20240702,140000,73181539,745,745,745,745,0
20240702,135900,73181539,745,745,745,745,0
20240702,135800,73181539,745,745,745,745,0
20240702,135700,73181539,745,745,745,745,0
20240702,135600,73181539,745,745,745,745,0
20240702,135500,73181539,745,745,745,745,0
20240702,135400,73181539,745,745,745,745,0
20240702,135300,73181539,745,745,745,745,0
20240702,135200,73181539,745,745,745,745,326
20240702,135100,72938669,745,745,745,745,143
20240702,135000,72832134,745,745,745,745,1300
20240702,134900,71863634,745,745,745,745,10
20240702,134800,71856184,745,745,745,745,1
20240702,134700,71855439,745,745,745,745,0
20240702,134600,71855439,745,745,745,745,0
20240702,134500,71855439,745,745,745,745,0
20240702,134400,71855439,745,745,745,745,0
20240702,134300,71855439,745,745,745,745,0
20240702,134200,71855439,745,745,745,745,0
20240702,134100,71855439,745,745,745,745,0
20240702,134000,71855439,745,745,745,745,0
20240702,133900,71855439,745,745,745,745,14
20240702,133800,71845009,745,745,745,745,0
20240702,133700,71845009,745,745,745,745,0
20240702,133600,71845009,745,745,745,745,0
20240702,133500,71845009,745,745,745,745,0
20240702,133400,71845009,745,745,745,745,0
20240702,133300,71845009,745,744,745,744,2
20240702,133200,71843520,737,737,737,737,0
20240702,133100,71843520,737,737,737,737,0
20240702,133000,71843520,737,737,737,737,0
20240702,132900,71843520,737,737,737,737,0
20240702,132800,71843520,737,737,737,737,0
20240702,132700,71843520,737,737,737,737,0
20240702,132600,71843520,737,739,744,737,4
20240702,132500,71840563,747,733,747,733,851
20240702,132400,71216618,712,712,712,712,0
20240702,132300,71216618,712,712,712,712,0
20240702,132200,71216618,712,747,747,712,6555
20240702,132100,66426317,752,752,752,752,0
20240702,132000,66426317,752,752,752,752,0
20240702,131900,66426317,752,752,752,752,174
20240702,131800,66295469,753,753,753,753,188
20240702,131700,66153905,754,754,754,754,367
20240702,131600,65877187,754,751,754,751,145
20240702,131500,65767877,751,748,751,748,670
20240702,131400,65264711,740,740,740,740,0
20240702,131300,65264711,740,740,740,740,0
20240702,131200,65264711,740,740,740,740,3847
20240702,131100,62417931,740,743,743,740,8624
20240702,131000,56028128,750,750,750,750,0
20240702,130900,56028128,750,748,750,748,2
20240702,130800,56026630,740,751,751,740,10000
20240702,130700,48616771,759,759,759,759,0
20240702,130600,48616771,759,759,759,759,0
20240702,130500,48616771,759,759,759,759,0
20240702,130400,48616771,759,759,759,759,0
20240702,130300,48616771,759,759,759,759,0
20240702,130200,48616771,759,759,759,759,0
20240702,130100,48616771,759,750,759,750,8
20240702,130000,48610725,749,749,749,749,0
20240702,125900,48610725,749,749,749,749,0
20240702,125800,48610725,749,749,749,749,0
20240702,125700,48610725,749,749,749,749,801
20240702,125600,48010776,748,748,748,748,1
20240702,125500,48010028,743,743,743,743,0
20240702,125400,48010028,743,751,751,740,8434
20240702,125300,41717134,758,758,758,750,3024
20240702,125200,39443221,763,763,763,763,0
20240702,125100,39443221,763,763,763,763,0
20240702,125000,39443221,763,763,763,763,0
20240702,124900,39443221,763,763,763,763,0
20240702,124800,39443221,763,763,763,763,0
20240702,124700,39443221,763,763,763,763,0
20240702,124600,39443221,763,763,763,763,0
20240702,124500,39443221,763,763,763,763,0
20240702,124400,39443221,763,763,763,763,0
20240702,124300,39443221,763,763,763,763,0
20240702,124200,39443221,763,763,763,763,0
20240702,124100,39443221,763,763,763,763,0
20240702,124000,39443221,763,763,763,763,0
20240702,123900,39443221,763,763,763,763,0
20240702,123800,39443221,763,763,763,763,0
20240702,123700,39443221,763,763,763,763,0
20240702,123600,39443221,763,763,763,763,0
20240702,123500,39443221,763,763,763,763,0
20240702,123400,39443221,763,763,763,763,0
20240702,123300,39443221,763,763,763,763,0
20240702,123200,39443221,763,763,763,763,0
20240702,123100,39443221,763,763,763,763,0
20240702,123000,39443221,763,763,763,763,0
20240702,122900,39443221,763,763,763,763,3
20240702,122800,39440932,763,763,763,763,5
20240702,122700,39437117,763,763,763,763,0
20240702,122600,39437117,763,763,763,763,0
20240702,122500,39437117,763,763,763,763,0
20240702,122400,39437117,763,763,763,763,0
20240702,122300,39437117,763,763,763,763,0
20240702,122200,39437117,763,763,763,763,0
20240702,122100,39437117,763,763,763,763,0
20240702,122000,39437117,763,763,763,763,0
20240702,121900,39437117,763,763,763,763,0
20240702,121800,39437117,763,763,763,763,0
20240702,121700,39437117,763,763,763,763,0
20240702,121600,39437117,763,763,763,763,0
20240702,121500,39437117,763,763,763,763,0
20240702,121400,39437117,763,763,763,763,0
20240702,121300,39437117,763,763,763,763,0
20240702,121200,39437117,763,763,763,763,0
20240702,121100,39437117,763,763,763,763,0
20240702,121000,39437117,763,763,763,763,0
20240702,120900,39437117,763,762,763,762,2890
20240702,120800,37234936,764,764,764,764,0
20240702,120700,37234936,764,764,764,764,0
20240702,120600,37234936,764,762,764,762,112
20240702,120500,37149590,762,762,762,762,0
20240702,120400,37149590,762,762,762,762,0
20240702,120300,37149590,762,762,762,762,0
20240702,120200,37149590,762,762,762,762,0
20240702,120100,37149590,762,762,762,762,0
20240702,120000,37149590,762,762,762,762,0
20240702,115900,37149590,762,762,762,762,0
20240702,115800,37149590,762,762,762,762,0
20240702,115700,37149590,762,762,762,762,0
20240702,115600,37149590,762,762,762,762,0
20240702,115500,37149590,762,762,762,762,0
20240702,115400,37149590,762,762,762,762,0
20240702,115300,37149590,762,762,762,762,0
20240702,115200,37149590,762,762,762,762,0
20240702,115100,37149590,762,762,762,762,0
20240702,115000,37149590,762,762,762,762,0
20240702,114900,37149590,762,762,762,762,1
20240702,114800,37148828,764,764,764,764,0
20240702,114700,37148828,764,764,764,764,0
20240702,114600,37148828,764,764,764,764,0
20240702,114500,37148828,764,764,764,764,0
20240702,114400,37148828,764,764,764,764,0
20240702,114300,37148828,764,764,764,764,0
20240702,114200,37148828,764,764,764,764,6
20240702,114100,37144244,764,764,764,764,0
20240702,114000,37144244,764,764,764,764,0
20240702,113900,37144244,764,764,764,764,0
20240702,113800,37144244,764,764,764,764,10
20240702,113700,37136604,764,764,764,764,0
20240702,113600,37136604,764,764,764,764,0
20240702,113500,37136604,764,764,764,764,0
20240702,113400,37136604,764,764,764,764,0
20240702,113300,37136604,764,764,764,764,0
20240702,113200,37136604,764,764,764,764,0
20240702,113100,37136604,764,764,764,764,0
20240702,113000,37136604,764,764,764,764,0
20240702,112900,37136604,764,764,764,764,1
20240702,112800,37135840,762,762,762,762,0
20240702,112700,37135840,762,760,762,760,2
20240702,112600,37134318,758,757,758,750,2223
20240702,112500,35466694,764,764,764,764,3
20240702,112400,35464402,762,762,762,762,0
20240702,112300,35464402,762,762,762,762,1
20240702,112200,35463640,760,760,760,760,0
20240702,112100,35463640,760,759,760,750,17063
20240702,112000,22644764,759,761,761,759,7
20240702,111900,22639445,768,768,768,768,0
20240702,111800,22639445,768,768,768,768,0
20240702,111700,22639445,768,768,768,768,0
20240702,111600,22639445,768,768,768,768,0
20240702,111500,22639445,768,768,768,768,0
20240702,111400,22639445,768,768,768,768,0
20240702,111300,22639445,768,768,768,768,0
20240702,111200,22639445,768,768,768,768,0
20240702,111100,22639445,768,768,768,768,1302
20240702,111000,21639509,768,766,768,766,361
20240702,110900,21362263,764,764,764,764,0
20240702,110800,21362263,764,764,764,764,0
20240702,110700,21362263,764,764,764,764,0
20240702,110600,21362263,764,764,764,764,0
20240702,110500,21362263,764,764,764,764,0
20240702,110400,21362263,764,764,764,764,0
20240702,110300,21362263,764,764,764,764,0
20240702,110200,21362263,764,764,764,764,0
20240702,110100,21362263,764,764,764,764,0
20240702,110000,21362263,764,764,764,764,0
20240702,105900,21362263,764,764,764,764,0
20240702,105800,21362263,764,764,764,764,2616
20240702,105700,19363639,764,764,764,764,0
20240702,105600,19363639,764,764,764,764,0
20240702,105500,19363639,764,764,764,764,0
20240702,105400,19363639,764,764,764,764,0
20240702,105300,19363639,764,764,764,764,0
20240702,105200,19363639,764,764,764,764,1
20240702,105100,19362875,758,758,758,758,0
20240702,105000,19362875,758,758,758,758,0
20240702,104900,19362875,758,760,760,758,511
20240702,104800,18974639,764,764,764,764,0
20240702,104700,18974639,764,764,764,764,0
20240702,104600,18974639,764,764,764,764,0
20240702,104500,18974639,764,764,764,764,0
20240702,104400,18974639,764,764,764,764,0
20240702,104300,18974639,764,764,764,764,654
20240702,104200,18474983,764,764,764,764,0
20240702,104100,18474983,764,764,764,764,0
20240702,104000,18474983,764,764,764,764,0
20240702,103900,18474983,764,764,764,764,0
20240702,103800,18474983,764,764,764,764,0
20240702,103700,18474983,764,764,764,764,0
20240702,103600,18474983,764,764,764,764,0
20240702,103500,18474983,764,764,764,764,0
20240702,103400,18474983,764,764,764,764,0
20240702,103300,18474983,764,760,764,760,4
20240702,103200,18471939,764,764,764,764,139
20240702,103100,18365743,764,764,764,764,0
20240702,103000,18365743,764,764,764,764,0
20240702,102900,18365743,764,764,764,764,3
20240702,102800,18363451,764,764,764,764,1303
20240702,102700,17367959,760,760,760,760,0
20240702,102600,17367959,760,760,760,760,0
20240702,102500,17367959,760,760,760,760,0
20240702,102400,17367959,760,760,760,760,0
20240702,102300,17367959,760,760,760,760,0
20240702,102200,17367959,760,760,760,760,0
20240702,102100,17367959,760,764,764,760,5
20240702,102000,17364147,764,764,764,764,3
20240702,101900,17361855,760,761,761,760,40
20240702,101800,17331442,764,764,764,764,0
20240702,101700,17331442,764,763,764,763,120
20240702,101600,17239848,763,763,763,763,0
20240702,101500,17239848,763,763,763,763,0
20240702,101400,17239848,763,763,763,763,0
20240702,101300,17239848,763,763,763,763,0
20240702,101200,17239848,763,763,763,763,0
20240702,101100,17239848,763,763,763,763,0
20240702,101000,17239848,763,763,763,763,0
20240702,100900,17239848,763,763,763,763,14
20240702,100800,17229166,764,764,764,764,0
20240702,100700,17229166,764,764,764,764,0
20240702,100600,17229166,764,764,764,764,0
20240702,100500,17229166,764,764,764,764,30
20240702,100400,17206246,764,764,764,764,0
20240702,100300,17206246,764,764,764,764,0
20240702,100200,17206246,764,764,764,764,0
20240702,100100,17206246,764,764,764,764,0
20240702,100000,17206246,764,764,764,764,0
20240702,095900,17206246,764,764,764,764,0
20240702,095800,17206246,764,764,764,764,1
20240702,095700,17205482,764,764,764,764,5
20240702,095600,17201662,764,764,764,764,0
20240702,095500,17201662,764,764,764,764,0
20240702,095400,17201662,764,764,764,764,0
20240702,095300,17201662,764,764,764,764,0
20240702,095200,17201662,764,764,764,764,0
20240702,095100,17201662,764,764,764,764,0
20240702,095000,17201662,764,764,764,764,0
20240702,094900,17201662,764,764,764,764,0
20240702,094800,17201662,764,764,764,764,0
20240702,094700,17201662,764,764,764,764,303
20240702,094600,16970170,764,764,764,764,1
20240702,094500,16969406,769,769,769,769,0
20240702,094400,16969406,769,769,769,769,0
20240702,094300,16969406,769,769,769,769,0
20240702,094200,16969406,769,769,769,769,0
20240702,094100,16969406,769,769,769,769,0
20240702,094000,16969406,769,769,769,769,0
20240702,093900,16969406,769,764,769,764,2729
20240702,093800,14884445,770,770,770,770,0
20240702,093700,14884445,770,770,770,770,0
20240702,093600,14884445,770,770,770,770,0
20240702,093500,14884445,770,770,770,770,0
20240702,093400,14884445,770,770,770,770,0
20240702,093300,14884445,770,770,770,770,0
20240702,093200,14884445,770,770,770,770,0
20240702,093100,14884445,770,770,770,770,0
20240702,093000,14884445,770,770,770,770,0
20240702,092900,14884445,770,770,770,770,0
20240702,092800,14884445,770,770,770,770,0
20240702,092700,14884445,770,770,770,770,0
20240702,092600,14884445,770,770,770,770,0
20240702,092500,14884445,770,770,770,770,0
20240702,092400,14884445,770,770,770,770,0
20240702,092300,14884445,770,770,770,770,0
20240702,092200,14884445,770,770,770,770,0
20240702,092100,14884445,770,770,770,770,1
20240702,092000,14883675,769,768,769,768,1300
20240702,091900,13884148,769,769,769,769,1
20240702,091800,13883379,768,768,768,768,27
20240702,091700,13862643,760,761,761,760,6700
20240702,091600,8767096,760,764,764,760,6778
20240702,091500,3609965,771,771,771,771,0
20240702,091400,3609965,771,771,771,771,5
20240702,091300,3606110,771,771,771,771,0
20240702,091200,3606110,771,771,771,771,1
20240702,091100,3605339,769,769,769,769,0
20240702,091000,3605339,769,769,769,769,0
20240702,090900,3605339,769,769,769,769,0
20240702,090800,3605339,769,769,769,769,0
20240702,090700,3605339,769,764,769,764,950
20240702,090600,2879534,771,771,771,771,0
20240702,090500,2879534,771,771,771,771,0
20240702,090400,2879534,771,771,771,771,0
20240702,090300,2879534,771,763,771,763,949
20240702,090200,2150780,763,763,763,763,0
20240702,090100,2150780,763,776,776,763,769
20240702,090000,1559617,769,777,777,769,2009