436610/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,214700,482308865,4080,4080,4080,4080,353
20240702,214600,482308865,4080,4080,4080,4080,0
20240702,214500,482308865,4080,4080,4080,4080,0
20240702,214400,482308865,4080,4080,4080,4080,0
20240702,214300,482308865,4080,4080,4080,4080,0
20240702,214200,482308865,4080,4080,4080,4080,0
20240702,214100,482308865,4080,4080,4080,4080,0
20240702,214000,482308865,4080,4080,4080,4080,0
20240702,213900,482308865,4080,4080,4080,4080,0
20240702,213800,482308865,4080,4080,4080,4080,0
20240702,213700,482308865,4080,4080,4080,4080,0
20240702,213600,482308865,4080,4080,4080,4080,0
20240702,213500,482308865,4080,4080,4080,4080,0
20240702,213400,482308865,4080,4080,4080,4080,0
20240702,213300,482308865,4080,4080,4080,4080,0
20240702,213200,482308865,4080,4080,4080,4080,0
20240702,213100,482308865,4080,4080,4080,4080,0
20240702,213000,482308865,4080,4080,4080,4080,0
20240702,212900,482308865,4080,4080,4080,4080,0
20240702,212800,482308865,4080,4080,4080,4080,0
20240702,212700,482308865,4080,4080,4080,4080,0
20240702,212600,482308865,4080,4080,4080,4080,0
20240702,212500,482308865,4080,4080,4080,4080,0
20240702,212400,482308865,4080,4080,4080,4080,0
20240702,212300,482308865,4080,4080,4080,4080,0
20240702,212200,482308865,4080,4080,4080,4080,0
20240702,212100,482308865,4080,4080,4080,4080,0
20240702,212000,482308865,4080,4080,4080,4080,0
20240702,211900,482308865,4080,4080,4080,4080,0
20240702,211800,482308865,4080,4080,4080,4080,0
20240702,211700,482308865,4080,4080,4080,4080,353
20240702,211600,482308865,4080,4080,4080,4080,0
20240702,211500,482308865,4080,4080,4080,4080,0
20240702,211400,482308865,4080,4080,4080,4080,0
20240702,211300,482308865,4080,4080,4080,4080,0
20240702,211200,482308865,4080,4080,4080,4080,0
20240702,211100,482308865,4080,4080,4080,4080,0
20240702,211000,482308865,4080,4080,4080,4080,0
20240702,210900,482308865,4080,4080,4080,4080,0
20240702,210800,482308865,4080,4080,4080,4080,0
20240702,210700,482308865,4080,4080,4080,4080,0
20240702,210600,482308865,4080,4080,4080,4080,0
20240702,210500,482308865,4080,4080,4080,4080,0
20240702,210400,482308865,4080,4080,4080,4080,0
20240702,210300,482308865,4080,4080,4080,4080,0
20240702,210200,482308865,4080,4080,4080,4080,0
20240702,210100,482308865,4080,4080,4080,4080,0
20240702,210000,482308865,4080,4080,4080,4080,0
20240702,205900,482308865,4080,4080,4080,4080,0
20240702,205800,482308865,4080,4080,4080,4080,0
20240702,205700,482308865,4080,4080,4080,4080,0
20240702,205600,482308865,4080,4080,4080,4080,0
20240702,205500,482308865,4080,4080,4080,4080,0
20240702,205400,482308865,4080,4080,4080,4080,0
20240702,205300,482308865,4080,4080,4080,4080,0
20240702,205200,482308865,4080,4080,4080,4080,0
20240702,205100,482308865,4080,4080,4080,4080,0
20240702,205000,482308865,4080,4080,4080,4080,0
20240702,204900,482308865,4080,4080,4080,4080,0
20240702,204800,482308865,4080,4080,4080,4080,0
20240702,204700,482308865,4080,4080,4080,4080,353
20240702,204600,482308865,4080,4080,4080,4080,0
20240702,204500,482308865,4080,4080,4080,4080,0
20240702,204400,482308865,4080,4080,4080,4080,0
20240702,204300,482308865,4080,4080,4080,4080,0
20240702,204200,482308865,4080,4080,4080,4080,0
20240702,204100,482308865,4080,4080,4080,4080,0
20240702,204000,482308865,4080,4080,4080,4080,0
20240702,203900,482308865,4080,4080,4080,4080,0
20240702,203800,482308865,4080,4080,4080,4080,0
20240702,203700,482308865,4080,4080,4080,4080,0
20240702,203600,482308865,4080,4080,4080,4080,0
20240702,203500,482308865,4080,4080,4080,4080,0
20240702,203400,482308865,4080,4080,4080,4080,0
20240702,203300,482308865,4080,4080,4080,4080,0
20240702,203200,482308865,4080,4080,4080,4080,0
20240702,203100,482308865,4080,4080,4080,4080,0
20240702,203000,482308865,4080,4080,4080,4080,0
20240702,202900,482308865,4080,4080,4080,4080,0
20240702,202800,482308865,4080,4080,4080,4080,0
20240702,202700,482308865,4080,4080,4080,4080,0
20240702,202600,482308865,4080,4080,4080,4080,0
20240702,202500,482308865,4080,4080,4080,4080,0
20240702,202400,482308865,4080,4080,4080,4080,0
20240702,202300,482308865,4080,4080,4080,4080,0
20240702,202200,482308865,4080,4080,4080,4080,0
20240702,202100,482308865,4080,4080,4080,4080,0
20240702,202000,482308865,4080,4080,4080,4080,0
20240702,201900,482308865,4080,4080,4080,4080,0
20240702,201800,482308865,4080,4080,4080,4080,0
20240702,201700,482308865,4080,4080,4080,4080,353
20240702,201600,482308865,4080,4080,4080,4080,0
20240702,201500,482308865,4080,4080,4080,4080,0
20240702,201400,482308865,4080,4080,4080,4080,0
20240702,201300,482308865,4080,4080,4080,4080,0
20240702,201200,482308865,4080,4080,4080,4080,0
20240702,201100,482308865,4080,4080,4080,4080,0
20240702,201000,482308865,4080,4080,4080,4080,0
20240702,200900,482308865,4080,4080,4080,4080,0
20240702,200800,482308865,4080,4080,4080,4080,0
20240702,200700,482308865,4080,4080,4080,4080,0
20240702,200600,482308865,4080,4080,4080,4080,0
20240702,200500,482308865,4080,4080,4080,4080,0
20240702,200400,482308865,4080,4080,4080,4080,0
20240702,200300,482308865,4080,4080,4080,4080,0
20240702,200200,482308865,4080,4080,4080,4080,0
20240702,200100,482308865,4080,4080,4080,4080,0
20240702,200000,482308865,4080,4080,4080,4080,0
20240702,195900,482308865,4080,4080,4080,4080,0
20240702,195800,482308865,4080,4080,4080,4080,0
20240702,195700,482308865,4080,4080,4080,4080,0
20240702,195600,482308865,4080,4080,4080,4080,0
20240702,195500,482308865,4080,4080,4080,4080,0
20240702,195400,482308865,4080,4080,4080,4080,0
20240702,195300,482308865,4080,4080,4080,4080,0
20240702,195200,482308865,4080,4080,4080,4080,0
20240702,195100,482308865,4080,4080,4080,4080,0
20240702,195000,482308865,4080,4080,4080,4080,0
20240702,194900,482308865,4080,4080,4080,4080,0
20240702,194800,482308865,4080,4080,4080,4080,0
20240702,194700,482308865,4080,4080,4080,4080,353
20240702,194600,482308865,4080,4080,4080,4080,0
20240702,194500,482308865,4080,4080,4080,4080,0
20240702,194400,482308865,4080,4080,4080,4080,0
20240702,194300,482308865,4080,4080,4080,4080,0
20240702,194200,482308865,4080,4080,4080,4080,0
20240702,194100,482308865,4080,4080,4080,4080,0
20240702,194000,482308865,4080,4080,4080,4080,0
20240702,193900,482308865,4080,4080,4080,4080,0
20240702,193800,482308865,4080,4080,4080,4080,0
20240702,193700,482308865,4080,4080,4080,4080,0
20240702,193600,482308865,4080,4080,4080,4080,0
20240702,193500,482308865,4080,4080,4080,4080,0
20240702,193400,482308865,4080,4080,4080,4080,0
20240702,193300,482308865,4080,4080,4080,4080,0
20240702,193200,482308865,4080,4080,4080,4080,0
20240702,193100,482308865,4080,4080,4080,4080,0
20240702,193000,482308865,4080,4080,4080,4080,0
20240702,192900,482308865,4080,4080,4080,4080,0
20240702,192800,482308865,4080,4080,4080,4080,0
20240702,192700,482308865,4080,4080,4080,4080,0
20240702,192600,482308865,4080,4080,4080,4080,0
20240702,192500,482308865,4080,4080,4080,4080,0
20240702,192400,482308865,4080,4080,4080,4080,0
20240702,192300,482308865,4080,4080,4080,4080,0
20240702,192200,482308865,4080,4080,4080,4080,0
20240702,192100,482308865,4080,4080,4080,4080,0
20240702,192000,482308865,4080,4080,4080,4080,0
20240702,191900,482308865,4080,4080,4080,4080,0
20240702,191800,482308865,4080,4080,4080,4080,0
20240702,191700,482308865,4080,4080,4080,4080,353
20240702,191600,482308865,4080,4080,4080,4080,0
20240702,191500,482308865,4080,4080,4080,4080,0
20240702,191400,482308865,4080,4080,4080,4080,0
20240702,191300,482308865,4080,4080,4080,4080,0
20240702,191200,482308865,4080,4080,4080,4080,0
20240702,191100,482308865,4080,4080,4080,4080,0
20240702,191000,482308865,4080,4080,4080,4080,0
20240702,190900,482308865,4080,4080,4080,4080,0
20240702,190800,482308865,4080,4080,4080,4080,0
20240702,190700,482308865,4080,4080,4080,4080,0
20240702,190600,482308865,4080,4080,4080,4080,0
20240702,190500,482308865,4080,4080,4080,4080,0
20240702,190400,482308865,4080,4080,4080,4080,0
20240702,190300,482308865,4080,4080,4080,4080,0
20240702,190200,482308865,4080,4080,4080,4080,0
20240702,190100,482308865,4080,4080,4080,4080,0
20240702,190000,482308865,4080,4080,4080,4080,0
20240702,185900,482308865,4080,4080,4080,4080,0
20240702,185800,482308865,4080,4080,4080,4080,0
20240702,185700,482308865,4080,4080,4080,4080,0
20240702,185600,482308865,4080,4080,4080,4080,0
20240702,185500,482308865,4080,4080,4080,4080,0
20240702,185400,482308865,4080,4080,4080,4080,0
20240702,185300,482308865,4080,4080,4080,4080,0
20240702,185200,482308865,4080,4080,4080,4080,0
20240702,185100,482308865,4080,4080,4080,4080,0
20240702,185000,482308865,4080,4080,4080,4080,0
20240702,184900,482308865,4080,4080,4080,4080,0
20240702,184800,482308865,4080,4080,4080,4080,0
20240702,184700,482308865,4080,4080,4080,4080,353
20240702,184600,482308865,4080,4080,4080,4080,0
20240702,184500,482308865,4080,4080,4080,4080,0
20240702,184400,482308865,4080,4080,4080,4080,0
20240702,184300,482308865,4080,4080,4080,4080,0
20240702,184200,482308865,4080,4080,4080,4080,0
20240702,184100,482308865,4080,4080,4080,4080,0
20240702,184000,482308865,4080,4080,4080,4080,0
20240702,183900,482308865,4080,4080,4080,4080,0
20240702,183800,482308865,4080,4080,4080,4080,0
20240702,183700,482308865,4080,4080,4080,4080,0
20240702,183600,482308865,4080,4080,4080,4080,0
20240702,183500,482308865,4080,4080,4080,4080,0
20240702,183400,482308865,4080,4080,4080,4080,0
20240702,183300,482308865,4080,4080,4080,4080,0
20240702,183200,482308865,4080,4080,4080,4080,0
20240702,183100,482308865,4080,4080,4080,4080,0
20240702,183000,482308865,4080,4080,4080,4080,0
20240702,182900,482308865,4080,4080,4080,4080,0
20240702,182800,482308865,4080,4080,4080,4080,0
20240702,182700,482308865,4080,4080,4080,4080,0
20240702,182600,482308865,4080,4080,4080,4080,0
20240702,182500,482308865,4080,4080,4080,4080,0
20240702,182400,482308865,4080,4080,4080,4080,0
20240702,182300,482308865,4080,4080,4080,4080,0
20240702,182200,482308865,4080,4080,4080,4080,0
20240702,182100,482308865,4080,4080,4080,4080,0
20240702,182000,482308865,4080,4080,4080,4080,0
20240702,181900,482308865,4080,4080,4080,4080,0
20240702,181800,482308865,4080,4080,4080,4080,0
20240702,181700,482308865,4080,4080,4080,4080,353
20240702,181600,482308865,4080,4080,4080,4080,0
20240702,181500,482308865,4080,4080,4080,4080,0
20240702,181400,482308865,4080,4080,4080,4080,0
20240702,181300,482308865,4080,4080,4080,4080,0
20240702,181200,482308865,4080,4080,4080,4080,0
20240702,181100,482308865,4080,4080,4080,4080,0
20240702,181000,482308865,4080,4080,4080,4080,0
20240702,180900,482308865,4080,4080,4080,4080,0
20240702,180800,482308865,4080,4080,4080,4080,0
20240702,180700,482308865,4080,4080,4080,4080,0
20240702,180600,482308865,4080,4080,4080,4080,0
20240702,180500,482308865,4080,4080,4080,4080,0
20240702,180400,482308865,4080,4080,4080,4080,0
20240702,180300,482308865,4080,4080,4080,4080,0
20240702,180200,482308865,4080,4080,4080,4080,0
20240702,180100,482308865,4080,4080,4080,4080,0
20240702,180000,482308865,4080,4080,4080,4080,0
20240702,175900,482308865,4080,4080,4080,4080,0
20240702,175800,482308865,4080,4080,4080,4080,0
20240702,175700,482308865,4080,4080,4080,4080,0
20240702,175600,482308865,4080,4080,4080,4080,0
20240702,175500,482308865,4080,4080,4080,4080,0
20240702,175400,482308865,4080,4080,4080,4080,0
20240702,175300,482308865,4080,4080,4080,4080,0
20240702,175200,482308865,4080,4080,4080,4080,0
20240702,175100,482308865,4080,4080,4080,4080,0
20240702,175000,482308865,4080,4080,4080,4080,0
20240702,174900,482308865,4080,4080,4080,4080,0
20240702,174800,482308865,4080,4080,4080,4080,0
20240702,174700,482308865,4080,4080,4080,4080,353
20240702,174600,482308865,4080,4080,4080,4080,0
20240702,174500,482308865,4080,4080,4080,4080,0
20240702,174400,482308865,4080,4080,4080,4080,0
20240702,174300,482308865,4080,4080,4080,4080,0
20240702,174200,482308865,4080,4080,4080,4080,0
20240702,174100,482308865,4080,4080,4080,4080,0
20240702,174000,482308865,4080,4080,4080,4080,0
20240702,173900,482308865,4080,4080,4080,4080,0
20240702,173800,482308865,4080,4080,4080,4080,0
20240702,173700,482308865,4080,4080,4080,4080,0
20240702,173600,482308865,4080,4080,4080,4080,0
20240702,173500,482308865,4080,4080,4080,4080,0
20240702,173400,482308865,4080,4080,4080,4080,0
20240702,173300,482308865,4080,4080,4080,4080,0
20240702,173200,482308865,4080,4080,4080,4080,0
20240702,173100,482308865,4080,4080,4080,4080,0
20240702,173000,482308865,4080,4080,4080,4080,0
20240702,172900,482308865,4080,4080,4080,4080,0
20240702,172800,482308865,4080,4080,4080,4080,0
20240702,172700,482308865,4080,4080,4080,4080,0
20240702,172600,482308865,4080,4080,4080,4080,0
20240702,172500,482308865,4080,4080,4080,4080,0
20240702,172400,482308865,4080,4080,4080,4080,0
20240702,172300,482308865,4080,4080,4080,4080,0
20240702,172200,482308865,4080,4080,4080,4080,0
20240702,172100,482308865,4080,4080,4080,4080,0
20240702,172000,482308865,4080,4080,4080,4080,0
20240702,171900,482308865,4080,4080,4080,4080,0
20240702,171800,482308865,4080,4080,4080,4080,0
20240702,171700,482308865,4080,4080,4080,4080,353
20240702,171600,482308865,4080,4080,4080,4080,0
20240702,171500,482308865,4080,4080,4080,4080,0
20240702,171400,482308865,4080,4080,4080,4080,0
20240702,171300,482308865,4080,4080,4080,4080,0
20240702,171200,482308865,4080,4080,4080,4080,0
20240702,171100,482308865,4080,4080,4080,4080,0
20240702,171000,482308865,4080,4080,4080,4080,0
20240702,170900,482308865,4080,4080,4080,4080,0
20240702,170800,482308865,4080,4080,4080,4080,0
20240702,170700,482308865,4080,4080,4080,4080,0
20240702,170600,482308865,4080,4080,4080,4080,0
20240702,170500,482308865,4080,4080,4080,4080,0
20240702,170400,482308865,4080,4080,4080,4080,0
20240702,170300,482308865,4080,4080,4080,4080,0
20240702,170200,482308865,4080,4080,4080,4080,0
20240702,170100,482308865,4080,4080,4080,4080,0
20240702,170000,482308865,4080,4080,4080,4080,0
20240702,165900,482308865,4080,4080,4080,4080,0
20240702,165800,482308865,4080,4080,4080,4080,0
20240702,165700,482308865,4080,4080,4080,4080,0
20240702,165600,482308865,4080,4080,4080,4080,0
20240702,165500,482308865,4080,4080,4080,4080,0
20240702,165400,482308865,4080,4080,4080,4080,0
20240702,165300,482308865,4080,4080,4080,4080,0
20240702,165200,482308865,4080,4080,4080,4080,0
20240702,165100,482308865,4080,4080,4080,4080,0
20240702,165000,482308865,4080,4080,4080,4080,0
20240702,164900,482308865,4080,4080,4080,4080,0
20240702,164800,482308865,4080,4080,4080,4080,0
20240702,164700,482308865,4080,4080,4080,4080,353
20240702,164600,482308865,4080,4080,4080,4080,0
20240702,164500,482308865,4080,4080,4080,4080,0
20240702,164400,482308865,4080,4080,4080,4080,0
20240702,164300,482308865,4080,4080,4080,4080,0
20240702,164200,482308865,4080,4080,4080,4080,0
20240702,164100,482308865,4080,4080,4080,4080,0
20240702,164000,482308865,4080,4080,4080,4080,0
20240702,163900,482308865,4080,4080,4080,4080,0
20240702,163800,482308865,4080,4080,4080,4080,0
20240702,163700,482308865,4080,4080,4080,4080,0
20240702,163600,482308865,4080,4080,4080,4080,0
20240702,163500,482308865,4080,4080,4080,4080,0
20240702,163400,482308865,4080,4080,4080,4080,0
20240702,163300,482308865,4080,4080,4080,4080,0
20240702,163200,482308865,4080,4080,4080,4080,0
20240702,163100,482308865,4080,4080,4080,4080,0
20240702,163000,482308865,4080,4080,4080,4080,0
20240702,162900,482308865,4080,4080,4080,4080,0
20240702,162800,482308865,4080,4080,4080,4080,0
20240702,162700,482308865,4080,4080,4080,4080,0
20240702,162600,482308865,4080,4080,4080,4080,0
20240702,162500,482308865,4080,4080,4080,4080,0
20240702,162400,482308865,4080,4080,4080,4080,0
20240702,162300,482308865,4080,4080,4080,4080,0
20240702,162200,482308865,4080,4080,4080,4080,0
20240702,162100,482308865,4080,4080,4080,4080,0
20240702,162000,482308865,4080,4080,4080,4080,0
20240702,161900,482308865,4080,4080,4080,4080,0
20240702,161800,482308865,4080,4080,4080,4080,0
20240702,161700,482308865,4080,4080,4080,4080,353
20240702,161600,482308865,4080,4080,4080,4080,0
20240702,161500,482308865,4080,4080,4080,4080,0
20240702,161400,482308865,4080,4080,4080,4080,0
20240702,161300,482308865,4080,4080,4080,4080,0
20240702,161200,482308865,4080,4080,4080,4080,0
20240702,161100,482308865,4080,4080,4080,4080,0
20240702,161000,482308865,4080,4080,4080,4080,0
20240702,160900,482308865,4080,4080,4080,4080,0
20240702,160800,482308865,4080,4080,4080,4080,0
20240702,160700,482308865,4080,4080,4080,4080,0
20240702,160600,482308865,4080,4080,4080,4080,0
20240702,160500,482308865,4080,4080,4080,4080,0
20240702,160400,482308865,4080,4080,4080,4080,0
20240702,160300,482308865,4080,4080,4080,4080,0
20240702,160200,482308865,4080,4080,4080,4080,0
20240702,160100,482308865,4080,4080,4080,4080,0
20240702,160000,482308865,4080,4080,4080,4080,0
20240702,155900,482308865,4080,4080,4080,4080,0
20240702,155800,482308865,4080,4080,4080,4080,0
20240702,155700,482308865,4080,4080,4080,4080,0
20240702,155600,482308865,4080,4080,4080,4080,0
20240702,155500,482308865,4080,4080,4080,4080,0
20240702,155400,482308865,4080,4080,4080,4080,0
20240702,155300,482308865,4080,4080,4080,4080,0
20240702,155200,482308865,4080,4080,4080,4080,0
20240702,155100,482308865,4080,4080,4080,4080,0
20240702,155000,482308865,4080,4080,4080,4080,0
20240702,154900,482308865,4080,4080,4080,4080,0
20240702,154800,482308865,4080,4080,4080,4080,0
20240702,154700,482308865,4080,4080,4080,4080,353
20240702,154600,482308865,4080,4080,4080,4080,0
20240702,154500,482308865,4080,4080,4080,4080,0
20240702,154400,482308865,4080,4080,4080,4080,0
20240702,154300,482308865,4080,4080,4080,4080,0
20240702,154200,482308865,4080,4080,4080,4080,0
20240702,154100,482308865,4080,4080,4080,4080,0
20240702,154000,482308865,4080,4080,4080,4080,0
20240702,153900,482308865,4080,4080,4080,4080,0
20240702,153800,482308865,4080,4080,4080,4080,0
20240702,153700,482308865,4080,4080,4080,4080,0
20240702,153600,482308865,4080,4080,4080,4080,0
20240702,153500,482308865,4080,4080,4080,4080,0
20240702,153400,482308865,4080,4080,4080,4080,0
20240702,153300,482308865,4080,4080,4080,4080,0
20240702,153200,482308865,4080,4080,4080,4080,0
20240702,153100,482308865,4080,4080,4080,4080,0
20240702,153000,482308865,4080,4080,4080,4080,353
20240702,152900,480868625,4040,4040,4040,4040,0
20240702,152800,480868625,4040,4040,4040,4040,0
20240702,152700,480868625,4040,4040,4040,4040,0
20240702,152600,480868625,4040,4040,4040,4040,0
20240702,152500,480868625,4040,4040,4040,4040,0
20240702,152400,480868625,4040,4040,4040,4040,0
20240702,152300,480868625,4040,4040,4040,4040,0
20240702,152200,480868625,4040,4040,4040,4040,0
20240702,152100,480868625,4040,4040,4040,4040,0
20240702,152000,480868625,4040,4040,4040,4040,0
20240702,151900,480868625,4040,4080,4080,4040,10001
20240702,151800,440407465,4075,4080,4080,4075,8
20240702,151700,440374835,4080,4070,4080,4070,102
20240702,151600,439959490,4070,4070,4070,4070,0
20240702,151500,439959490,4070,4070,4070,4070,0
20240702,151400,439959490,4070,4070,4070,4070,0
20240702,151300,439959490,4070,4070,4070,4070,14
20240702,151200,439902510,4070,4070,4070,4070,1091
20240702,151100,435462140,4070,4060,4070,4055,1071
20240702,151000,431113860,4070,4070,4070,4070,1
20240702,150900,431109790,4080,4080,4080,4080,1
20240702,150800,431105710,4055,4055,4055,4055,0
20240702,150700,431105710,4055,4080,4080,4055,1000
20240702,150600,427048870,4080,4075,4080,4075,471
20240702,150500,425129540,4075,4075,4080,4075,1844
20240702,150400,417611040,4070,4070,4070,4070,576
20240702,150300,415266720,4070,4070,4070,4070,0
20240702,150200,415266720,4070,4060,4070,4060,358
20240702,150100,413812715,4065,4065,4065,4065,400
20240702,150000,412186715,4070,4070,4070,4070,0
20240702,145900,412186715,4070,4070,4070,4070,0
20240702,145800,412186715,4070,4070,4070,4070,0
20240702,145700,412186715,4070,4070,4070,4070,2
20240702,145600,412178575,4065,4065,4065,4065,0
20240702,145500,412178575,4065,4065,4065,4065,0
20240702,145400,412178575,4065,4065,4065,4065,1
20240702,145300,412174510,4070,4070,4070,4070,0
20240702,145200,412174510,4070,4070,4070,4070,0
20240702,145100,412174510,4070,4070,4070,4070,1
20240702,145000,412170440,4050,4050,4050,4050,0
20240702,144900,412170440,4050,4050,4050,4050,0
20240702,144800,412170440,4050,4050,4050,4050,2
20240702,144700,412162340,4050,4050,4050,4050,0
20240702,144600,412162340,4050,4050,4050,4050,0
20240702,144500,412162340,4050,4055,4055,4050,5000
20240702,144400,391903440,4060,4060,4060,4060,0
20240702,144300,391903440,4060,4060,4060,4060,400
20240702,144200,390279440,4065,4065,4065,4065,0
20240702,144100,390279440,4065,4065,4065,4065,0
20240702,144000,390279440,4065,4065,4065,4065,0
20240702,143900,390279440,4065,4065,4065,4065,500
20240702,143800,388246940,4070,4070,4070,4070,0
20240702,143700,388246940,4070,4070,4070,4070,0
20240702,143600,388246940,4070,4070,4070,4070,0
20240702,143500,388246940,4070,4070,4070,4070,0
20240702,143400,388246940,4070,4070,4070,4070,0
20240702,143300,388246940,4070,4070,4070,4070,0
20240702,143200,388246940,4070,4070,4070,4070,0
20240702,143100,388246940,4070,4065,4070,4065,250
20240702,143000,387229445,4070,4070,4070,4070,0
20240702,142900,387229445,4070,4070,4070,4070,0
20240702,142800,387229445,4070,4070,4070,4070,0
20240702,142700,387229445,4070,4070,4070,4070,0
20240702,142600,387229445,4070,4070,4070,4070,201
20240702,142500,386411375,4050,4050,4050,4050,0
20240702,142400,386411375,4050,4050,4050,4050,0
20240702,142300,386411375,4050,4050,4050,4050,0
20240702,142200,386411375,4050,4050,4050,4050,0
20240702,142100,386411375,4050,4050,4050,4050,0
20240702,142000,386411375,4050,4040,4050,4040,1753
20240702,141900,379316880,4040,4040,4040,4040,0
20240702,141800,379316880,4040,4040,4040,4040,0
20240702,141700,379316880,4040,4040,4040,4040,0
20240702,141600,379316880,4040,4040,4040,4040,0
20240702,141500,379316880,4040,4040,4040,4040,1
20240702,141400,379312840,4030,4030,4030,4030,0
20240702,141300,379312840,4030,4030,4030,4030,0
20240702,141200,379312840,4030,4030,4030,4030,0
20240702,141100,379312840,4030,4030,4030,4030,0
20240702,141000,379312840,4030,4030,4030,4030,0
20240702,140900,379312840,4030,4030,4030,4030,0
20240702,140800,379312840,4030,4030,4030,4030,0
20240702,140700,379312840,4030,4030,4030,4030,0
20240702,140600,379312840,4030,4030,4030,4030,0
20240702,140500,379312840,4030,4030,4030,4030,0
20240702,140400,379312840,4030,4030,4030,4030,0
20240702,140300,379312840,4030,4030,4030,4030,0
20240702,140200,379312840,4030,4030,4030,4030,0
20240702,140100,379312840,4030,4030,4030,4030,0
20240702,140000,379312840,4030,4030,4030,4030,0
20240702,135900,379312840,4030,4030,4030,4030,0
20240702,135800,379312840,4030,4030,4030,4030,0
20240702,135700,379312840,4030,4030,4030,4030,0
20240702,135600,379312840,4030,4030,4030,4030,894
20240702,135500,375710020,4025,4025,4025,4025,0
20240702,135400,375710020,4025,4040,4040,4025,20
20240702,135300,375629370,4040,4040,4040,4040,0
20240702,135200,375629370,4040,4040,4040,4040,0
20240702,135100,375629370,4040,4040,4040,4040,1
20240702,135000,375625330,4045,4045,4045,4045,118
20240702,134900,375148020,4050,4050,4050,4050,0
20240702,134800,375148020,4050,4065,4065,4050,9039
20240702,134700,338514560,4065,4065,4065,4065,10
20240702,134600,338473910,4070,4070,4070,4070,0
20240702,134500,338473910,4070,4070,4070,4070,0
20240702,134400,338473910,4070,4070,4070,4070,0
20240702,134300,338473910,4070,4070,4070,4070,204
20240702,134200,337643630,4070,4070,4070,4070,0
20240702,134100,337643630,4070,4070,4070,4070,0
20240702,134000,337643630,4070,4070,4070,4070,147
20240702,133900,337045340,4070,4070,4070,4070,0
20240702,133800,337045340,4070,4070,4070,4070,500
20240702,133700,335010340,4075,4075,4075,4075,0
20240702,133600,335010340,4075,4075,4075,4075,0
20240702,133500,335010340,4075,4075,4075,4075,0
20240702,133400,335010340,4075,4075,4075,4075,0
20240702,133300,335010340,4075,4075,4075,4075,2
20240702,133200,335002190,4070,4070,4070,4070,683
20240702,133100,332222380,4070,4070,4070,4070,0
20240702,133000,332222380,4070,4070,4070,4070,469
20240702,132900,330313550,4070,4070,4070,4070,0
20240702,132800,330313550,4070,4070,4070,4070,31
20240702,132700,330187380,4065,4065,4065,4065,0
20240702,132600,330187380,4065,4065,4065,4065,0
20240702,132500,330187380,4065,4065,4065,4065,0
20240702,132400,330187380,4065,4065,4065,4065,0
20240702,132300,330187380,4065,4065,4065,4065,0
20240702,132200,330187380,4065,4065,4065,4065,0
20240702,132100,330187380,4065,4070,4070,4065,1900
20240702,132000,322458335,4070,4070,4070,4070,0
20240702,131900,322458335,4070,4070,4070,4070,0
20240702,131800,322458335,4070,4070,4070,4070,0
20240702,131700,322458335,4070,4070,4070,4070,144
20240702,131600,321872255,4070,4070,4070,4070,8
20240702,131500,321839695,4070,4070,4070,4070,103
20240702,131400,321420485,4070,4070,4070,4070,13
20240702,131300,321367575,4070,4070,4070,4070,0
20240702,131200,321367575,4070,4070,4070,4070,0
20240702,131100,321367575,4070,4070,4070,4070,0
20240702,131000,321367575,4070,4070,4070,4070,0
20240702,130900,321367575,4070,4070,4070,4070,100
20240702,130800,320960575,4070,4070,4070,4070,0
20240702,130700,320960575,4070,4070,4070,4070,0
20240702,130600,320960575,4070,4070,4070,4070,500
20240702,130500,318925575,4070,4070,4070,4070,0
20240702,130400,318925575,4070,4070,4070,4070,0
20240702,130300,318925575,4070,4070,4070,4070,0
20240702,130200,318925575,4070,4070,4070,4070,0
20240702,130100,318925575,4070,4070,4070,4070,0
20240702,130000,318925575,4070,4070,4070,4070,0
20240702,125900,318925575,4070,4070,4070,4070,0
20240702,125800,318925575,4070,4070,4070,4070,0
20240702,125700,318925575,4070,4070,4070,4070,100
20240702,125600,318518575,4070,4070,4070,4070,100
20240702,125500,318111575,4075,4075,4075,4075,0
20240702,125400,318111575,4075,4075,4075,4075,1
20240702,125300,318107500,4070,4070,4070,4070,0
20240702,125200,318107500,4070,4070,4070,4070,3
20240702,125100,318095290,4075,4075,4075,4075,2116
20240702,125000,309472590,4080,4075,4080,4075,23
20240702,124900,309378765,4075,4080,4080,4075,505
20240702,124800,307318390,4080,4075,4080,4075,21
20240702,124700,307232715,4080,4075,4080,4075,22
20240702,124600,307142965,4075,4075,4075,4075,0
20240702,124500,307142965,4075,4075,4075,4075,500
20240702,124400,305105465,4075,4075,4075,4075,0
20240702,124300,305105465,4075,4075,4075,4075,0
20240702,124200,305105465,4075,4075,4075,4075,1
20240702,124100,305101390,4075,4075,4075,4075,17
20240702,124000,305032115,4075,4075,4075,4075,607
20240702,123900,302558590,4075,4075,4075,4075,0
20240702,123800,302558590,4075,4075,4075,4075,0
20240702,123700,302558590,4075,4075,4075,4075,0
20240702,123600,302558590,4075,4075,4075,4075,0
20240702,123500,302558590,4075,4075,4075,4075,0
20240702,123400,302558590,4075,4075,4075,4075,0
20240702,123300,302558590,4075,4075,4075,4075,0
20240702,123200,302558590,4075,4075,4075,4075,1
20240702,123100,302554515,4075,4075,4075,4075,1
20240702,123000,302550440,4070,4070,4070,4070,0
20240702,122900,302550440,4070,4070,4070,4070,0
20240702,122800,302550440,4070,4070,4070,4070,0
20240702,122700,302550440,4070,4070,4070,4070,0
20240702,122600,302550440,4070,4070,4070,4070,400
20240702,122500,300922440,4075,4075,4075,4075,0
20240702,122400,300922440,4075,4075,4075,4075,10
20240702,122300,300881690,4075,4075,4075,4075,240
20240702,122200,299903690,4075,4075,4075,4075,0
20240702,122100,299903690,4075,4070,4075,4070,791
20240702,122000,296682820,4070,4070,4070,4070,0
20240702,121900,296682820,4070,4070,4070,4070,0
20240702,121800,296682820,4070,4070,4070,4070,0
20240702,121700,296682820,4070,4070,4070,4070,0
20240702,121600,296682820,4070,4070,4070,4070,0
20240702,121500,296682820,4070,4070,4070,4070,0
20240702,121400,296682820,4070,4070,4070,4070,0
20240702,121300,296682820,4070,4070,4070,4070,28
20240702,121200,296568860,4070,4070,4070,4070,0
20240702,121100,296568860,4070,4070,4070,4070,1
20240702,121000,296564790,4075,4075,4075,4075,0
20240702,120900,296564790,4075,4075,4075,4075,0
20240702,120800,296564790,4075,4075,4075,4075,0
20240702,120700,296564790,4075,4075,4075,4075,0
20240702,120600,296564790,4075,4075,4075,4075,0
20240702,120500,296564790,4075,4075,4075,4075,0
20240702,120400,296564790,4075,4075,4075,4075,0
20240702,120300,296564790,4075,4075,4075,4075,0
20240702,120200,296564790,4075,4075,4075,4075,0
20240702,120100,296564790,4075,4075,4075,4075,0
20240702,120000,296564790,4075,4075,4075,4075,0
20240702,115900,296564790,4075,4075,4075,4075,0
20240702,115800,296564790,4075,4070,4075,4070,250
20240702,115700,295546690,4065,4065,4065,4065,64
20240702,115600,295286530,4065,4065,4065,4065,0
20240702,115500,295286530,4065,4065,4065,4065,200
20240702,115400,294473530,4065,4060,4065,4060,425
20240702,115300,292747530,4055,4055,4055,4055,0
20240702,115200,292747530,4055,4055,4055,4055,0
20240702,115100,292747530,4055,4055,4055,4055,0
20240702,115000,292747530,4055,4055,4055,4055,0
20240702,114900,292747530,4055,4055,4055,4055,0
20240702,114800,292747530,4055,4055,4055,4055,7
20240702,114700,292719145,4055,4055,4055,4055,970
20240702,114600,288785795,4060,4060,4060,4060,0
20240702,114500,288785795,4060,4060,4060,4060,0
20240702,114400,288785795,4060,4060,4060,4060,0
20240702,114300,288785795,4060,4060,4060,4060,0
20240702,114200,288785795,4060,4060,4060,4060,0
20240702,114100,288785795,4060,4060,4060,4060,1500
20240702,114000,282695795,4060,4060,4060,4060,0
20240702,113900,282695795,4060,4060,4060,4060,0
20240702,113800,282695795,4060,4060,4060,4060,200
20240702,113700,281883795,4060,4060,4060,4060,0
20240702,113600,281883795,4060,4060,4060,4060,493
20240702,113500,279882215,4060,4060,4060,4060,0
20240702,113400,279882215,4060,4060,4060,4060,282
20240702,113300,278737295,4060,4060,4060,4060,276
20240702,113200,277616735,4055,4055,4055,4055,0
20240702,113100,277616735,4055,4055,4055,4055,0
20240702,113000,277616735,4055,4055,4055,4055,0
20240702,112900,277616735,4055,4055,4055,4055,0
20240702,112800,277616735,4055,4055,4055,4055,0
20240702,112700,277616735,4055,4055,4055,4055,0
20240702,112600,277616735,4055,4055,4055,4055,468
20240702,112500,275718995,4055,4055,4055,4055,0
20240702,112400,275718995,4055,4055,4055,4055,0
20240702,112300,275718995,4055,4055,4055,4055,31
20240702,112200,275593290,4060,4060,4060,4060,0
20240702,112100,275593290,4060,4060,4060,4060,500
20240702,112000,273563290,4065,4065,4065,4065,0
20240702,111900,273563290,4065,4065,4065,4065,0
20240702,111800,273563290,4065,4065,4065,4065,0
20240702,111700,273563290,4065,4065,4065,4065,0
20240702,111600,273563290,4065,4065,4065,4065,0
20240702,111500,273563290,4065,4065,4065,4065,0
20240702,111400,273563290,4065,4065,4065,4065,0
20240702,111300,273563290,4065,4065,4065,4065,0
20240702,111200,273563290,4065,4065,4065,4065,0
20240702,111100,273563290,4065,4065,4065,4065,36
20240702,111000,273416950,4065,4065,4065,4065,1
20240702,110900,273412885,4050,4050,4050,4050,0
20240702,110800,273412885,4050,4050,4050,4050,0
20240702,110700,273412885,4050,4050,4050,4050,0
20240702,110600,273412885,4050,4050,4050,4050,0
20240702,110500,273412885,4050,4050,4050,4050,0
20240702,110400,273412885,4050,4050,4050,4050,0
20240702,110300,273412885,4050,4050,4050,4050,0
20240702,110200,273412885,4050,4050,4050,4050,0
20240702,110100,273412885,4050,4050,4050,4050,0
20240702,110000,273412885,4050,4050,4050,4050,0
20240702,105900,273412885,4050,4050,4050,4050,0
20240702,105800,273412885,4050,4060,4060,4050,1018
20240702,105700,269279985,4075,4075,4075,4075,0
20240702,105600,269279985,4075,4075,4075,4075,0
20240702,105500,269279985,4075,4075,4075,4075,0
20240702,105400,269279985,4075,4075,4075,4075,0
20240702,105300,269279985,4075,4075,4075,4075,0
20240702,105200,269279985,4075,4070,4075,4070,2
20240702,105100,269271840,4070,4070,4070,4070,0
20240702,105000,269271840,4070,4070,4070,4070,0
20240702,104900,269271840,4070,4070,4070,4070,0
20240702,104800,269271840,4070,4070,4070,4070,0
20240702,104700,269271840,4070,4070,4070,4070,0
20240702,104600,269271840,4070,4070,4070,4070,0
20240702,104500,269271840,4070,4070,4070,4070,0
20240702,104400,269271840,4070,4070,4070,4070,0
20240702,104300,269271840,4070,4070,4070,4070,0
20240702,104200,269271840,4070,4070,4070,4070,0
20240702,104100,269271840,4070,4070,4070,4070,0
20240702,104000,269271840,4070,4070,4070,4070,300
20240702,103900,268050840,4075,4075,4075,4075,200
20240702,103800,267235840,4075,4075,4075,4075,0
20240702,103700,267235840,4075,4075,4075,4075,0
20240702,103600,267235840,4075,4075,4075,4075,0
20240702,103500,267235840,4075,4075,4075,4075,0
20240702,103400,267235840,4075,4075,4075,4075,0
20240702,103300,267235840,4075,4045,4075,4045,226
20240702,103200,266318270,4045,4045,4045,4045,383
20240702,103100,264769035,4050,4050,4050,4050,0
20240702,103000,264769035,4050,4050,4050,4050,0
20240702,102900,264769035,4050,4050,4050,4050,0
20240702,102800,264769035,4050,4025,4050,4025,103
20240702,102700,264352030,4025,4020,4025,4020,51
20240702,102600,264146760,4025,4025,4025,4025,0
20240702,102500,264146760,4025,4025,4025,4025,0
20240702,102400,264146760,4025,4025,4025,4025,0
20240702,102300,264146760,4025,4025,4025,4025,0
20240702,102200,264146760,4025,4025,4025,4025,1
20240702,102100,264142735,4020,4020,4020,4020,0
20240702,102000,264142735,4020,4025,4025,4020,6000
20240702,101900,240022725,4030,4030,4030,4030,1956
20240702,101800,232140045,4050,4050,4050,4050,290
20240702,101700,230965545,4055,4055,4055,4055,0
20240702,101600,230965545,4055,4055,4055,4055,524
20240702,101500,228840725,4055,4055,4055,4055,0
20240702,101400,228840725,4055,4055,4055,4055,0
20240702,101300,228840725,4055,4055,4055,4055,366
20240702,101200,227356595,4055,4055,4055,4055,0
20240702,101100,227356595,4055,4055,4055,4055,0
20240702,101000,227356595,4055,4055,4055,4055,0
20240702,100900,227356595,4055,4060,4060,4055,3
20240702,100800,227344425,4055,4055,4055,4055,91
20240702,100700,226975420,4065,4065,4065,4065,21
20240702,100600,226890055,4065,4070,4070,4065,6
20240702,100500,226865660,4070,4090,4090,4070,11
20240702,100400,226820870,4095,4095,4095,4095,0
20240702,100300,226820870,4095,4095,4095,4095,0
20240702,100200,226820870,4095,4095,4095,4095,0
20240702,100100,226820870,4095,4095,4095,4095,0
20240702,100000,226820870,4095,4095,4095,4095,3
20240702,095900,226808585,4100,4100,4100,4100,10
20240702,095800,226767585,4030,4100,4100,4030,3115
20240702,095700,214080295,4100,4100,4100,4100,163
20240702,095600,213411995,4100,4105,4105,4100,1700
20240702,095500,206434495,4145,4145,4145,4145,0
20240702,095400,206434495,4145,4145,4145,4145,551
20240702,095300,204150600,4145,4105,4150,4105,2703
20240702,095200,192959580,4105,4145,4150,4105,717
20240702,095100,189984655,4150,4150,4160,4150,3131
20240702,095000,176988745,4135,4090,4135,4090,4468
20240702,094900,158613610,4080,4075,4080,4075,2061
20240702,094800,150204770,4070,4060,4070,4060,600
20240702,094700,147763770,4050,4050,4050,4050,0
20240702,094600,147763770,4050,4050,4050,4050,0
20240702,094500,147763770,4050,4050,4065,4050,1750
20240702,094400,140665020,4045,4045,4045,4045,0
20240702,094300,140665020,4045,4030,4045,4030,3650
20240702,094200,125904310,4045,4045,4045,4045,0
20240702,094100,125904310,4045,4045,4045,4045,0
20240702,094000,125904310,4045,4055,4055,4045,3164
20240702,093900,113085620,4075,4075,4075,4075,0
20240702,093800,113085620,4075,4060,4100,4060,3026
20240702,093700,100767555,4065,4015,4065,4015,10347
20240702,093600,58947375,4015,4015,4015,4015,0
20240702,093500,58947375,4015,4010,4015,4010,652
20240702,093400,56329605,4015,4015,4015,4015,0
20240702,093300,56329605,4015,4015,4015,4015,0
20240702,093200,56329605,4015,4015,4015,4015,0
20240702,093100,56329605,4015,4015,4015,4015,0
20240702,093000,56329605,4015,4015,4015,4015,0
20240702,092900,56329605,4015,4015,4015,4015,420
20240702,092800,54643305,4010,4000,4010,4000,900
20240702,092700,51036295,4000,4000,4000,3995,1294
20240702,092600,45866755,3995,3995,3995,3995,0
20240702,092500,45866755,3995,3995,3995,3995,0
20240702,092400,45866755,3995,3995,3995,3995,0
20240702,092300,45866755,3995,4000,4000,3995,100
20240702,092200,45467245,4020,4020,4020,4020,0
20240702,092100,45467245,4020,4020,4020,4020,0
20240702,092000,45467245,4020,4020,4020,4020,0
20240702,091900,45467245,4020,4020,4020,4020,0
20240702,091800,45467245,4020,4020,4020,4020,1
20240702,091700,45463225,3990,3990,3990,3990,0
20240702,091600,45463225,3990,3995,3995,3990,100
20240702,091500,45064215,3990,3990,3990,3990,30
20240702,091400,44944515,3990,4025,4025,3990,301
20240702,091300,43743480,4035,4035,4035,4035,0
20240702,091200,43743480,4035,4035,4035,4035,0
20240702,091100,43743480,4035,3995,4035,3995,1194
20240702,091000,38968340,3995,3995,3995,3995,61
20240702,090900,38724645,3995,3990,3995,3990,1094
20240702,090800,34358335,3990,3990,4000,3990,2479
20240702,090700,24463155,3990,3990,3990,3990,6100
20240702,090600,124155,4005,4005,4005,4005,0
20240702,090500,124155,4005,4005,4005,4005,0
20240702,090400,124155,4005,4005,4005,4005,2
20240702,090300,116145,4005,4005,4005,4005,9
20240702,090200,80100,4005,4005,4005,4005,20
20240702,090100,0,3970,3970,3970,3970,0
20240702,090000,0,3970,3970,3970,3970,0