KissMeData/199150/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,204400,132445,4340,4340,4340,4340,5
20240703,204300,132445,4340,4340,4340,4340,0
20240703,204200,132445,4340,4340,4340,4340,0
20240703,204100,132445,4340,4340,4340,4340,0
20240703,204000,132445,4340,4340,4340,4340,0
20240703,203900,132445,4340,4340,4340,4340,0
20240703,203800,132445,4340,4340,4340,4340,0
20240703,203700,132445,4340,4340,4340,4340,0
20240703,203600,132445,4340,4340,4340,4340,0
20240703,203500,132445,4340,4340,4340,4340,0
20240703,203400,132445,4340,4340,4340,4340,0
20240703,203300,132445,4340,4340,4340,4340,0
20240703,203200,132445,4340,4340,4340,4340,0
20240703,203100,132445,4340,4340,4340,4340,0
20240703,203000,132445,4340,4340,4340,4340,0
20240703,202900,132445,4340,4340,4340,4340,0
20240703,202800,132445,4340,4340,4340,4340,0
20240703,202700,132445,4340,4340,4340,4340,0
20240703,202600,132445,4340,4340,4340,4340,0
20240703,202500,132445,4340,4340,4340,4340,0
20240703,202400,132445,4340,4340,4340,4340,0
20240703,202300,132445,4340,4340,4340,4340,0
20240703,202200,132445,4340,4340,4340,4340,0
20240703,202100,132445,4340,4340,4340,4340,0
20240703,202000,132445,4340,4340,4340,4340,0
20240703,201900,132445,4340,4340,4340,4340,0
20240703,201800,132445,4340,4340,4340,4340,0
20240703,201700,132445,4340,4340,4340,4340,0
20240703,201600,132445,4340,4340,4340,4340,0
20240703,201500,132445,4340,4340,4340,4340,0
20240703,201400,132445,4340,4340,4340,4340,5
20240703,201300,132445,4340,4340,4340,4340,0
20240703,201200,132445,4340,4340,4340,4340,0
20240703,201100,132445,4340,4340,4340,4340,0
20240703,201000,132445,4340,4340,4340,4340,0
20240703,200900,132445,4340,4340,4340,4340,0
20240703,200800,132445,4340,4340,4340,4340,0
20240703,200700,132445,4340,4340,4340,4340,0
20240703,200600,132445,4340,4340,4340,4340,0
20240703,200500,132445,4340,4340,4340,4340,0
20240703,200400,132445,4340,4340,4340,4340,0
20240703,200300,132445,4340,4340,4340,4340,0
20240703,200200,132445,4340,4340,4340,4340,0
20240703,200100,132445,4340,4340,4340,4340,0
20240703,200000,132445,4340,4340,4340,4340,0
20240703,195900,132445,4340,4340,4340,4340,0
20240703,195800,132445,4340,4340,4340,4340,0
20240703,195700,132445,4340,4340,4340,4340,0
20240703,195600,132445,4340,4340,4340,4340,0
20240703,195500,132445,4340,4340,4340,4340,0
20240703,195400,132445,4340,4340,4340,4340,0
20240703,195300,132445,4340,4340,4340,4340,0
20240703,195200,132445,4340,4340,4340,4340,0
20240703,195100,132445,4340,4340,4340,4340,0
20240703,195000,132445,4340,4340,4340,4340,0
20240703,194900,132445,4340,4340,4340,4340,0
20240703,194800,132445,4340,4340,4340,4340,0
20240703,194700,132445,4340,4340,4340,4340,0
20240703,194600,132445,4340,4340,4340,4340,0
20240703,194500,132445,4340,4340,4340,4340,0
20240703,194400,132445,4340,4340,4340,4340,5
20240703,194300,132445,4340,4340,4340,4340,0
20240703,194200,132445,4340,4340,4340,4340,0
20240703,194100,132445,4340,4340,4340,4340,0
20240703,194000,132445,4340,4340,4340,4340,0
20240703,193900,132445,4340,4340,4340,4340,0
20240703,193800,132445,4340,4340,4340,4340,0
20240703,193700,132445,4340,4340,4340,4340,0
20240703,193600,132445,4340,4340,4340,4340,0
20240703,193500,132445,4340,4340,4340,4340,0
20240703,193400,132445,4340,4340,4340,4340,0
20240703,193300,132445,4340,4340,4340,4340,0
20240703,193200,132445,4340,4340,4340,4340,0
20240703,193100,132445,4340,4340,4340,4340,0
20240703,193000,132445,4340,4340,4340,4340,0
20240703,192900,132445,4340,4340,4340,4340,0
20240703,192800,132445,4340,4340,4340,4340,0
20240703,192700,132445,4340,4340,4340,4340,0
20240703,192600,132445,4340,4340,4340,4340,0
20240703,192500,132445,4340,4340,4340,4340,0
20240703,192400,132445,4340,4340,4340,4340,0
20240703,192300,132445,4340,4340,4340,4340,0
20240703,192200,132445,4340,4340,4340,4340,0
20240703,192100,132445,4340,4340,4340,4340,0
20240703,192000,132445,4340,4340,4340,4340,0
20240703,191900,132445,4340,4340,4340,4340,0
20240703,191800,132445,4340,4340,4340,4340,0
20240703,191700,132445,4340,4340,4340,4340,0
20240703,191600,132445,4340,4340,4340,4340,0
20240703,191500,132445,4340,4340,4340,4340,0
20240703,191400,132445,4340,4340,4340,4340,5
20240703,191300,132445,4340,4340,4340,4340,0
20240703,191200,132445,4340,4340,4340,4340,0
20240703,191100,132445,4340,4340,4340,4340,0
20240703,191000,132445,4340,4340,4340,4340,0
20240703,190900,132445,4340,4340,4340,4340,0
20240703,190800,132445,4340,4340,4340,4340,0
20240703,190700,132445,4340,4340,4340,4340,0
20240703,190600,132445,4340,4340,4340,4340,0
20240703,190500,132445,4340,4340,4340,4340,0
20240703,190400,132445,4340,4340,4340,4340,0
20240703,190300,132445,4340,4340,4340,4340,0
20240703,190200,132445,4340,4340,4340,4340,0
20240703,190100,132445,4340,4340,4340,4340,0
20240703,190000,132445,4340,4340,4340,4340,0
20240703,185900,132445,4340,4340,4340,4340,0
20240703,185800,132445,4340,4340,4340,4340,0
20240703,185700,132445,4340,4340,4340,4340,0
20240703,185600,132445,4340,4340,4340,4340,0
20240703,185500,132445,4340,4340,4340,4340,0
20240703,185400,132445,4340,4340,4340,4340,0
20240703,185300,132445,4340,4340,4340,4340,0
20240703,185200,132445,4340,4340,4340,4340,0
20240703,185100,132445,4340,4340,4340,4340,0
20240703,185000,132445,4340,4340,4340,4340,0
20240703,184900,132445,4340,4340,4340,4340,0
20240703,184800,132445,4340,4340,4340,4340,0
20240703,184700,132445,4340,4340,4340,4340,0
20240703,184600,132445,4340,4340,4340,4340,0
20240703,184500,132445,4340,4340,4340,4340,0
20240703,184400,132445,4340,4340,4340,4340,5
20240703,184300,132445,4340,4340,4340,4340,0
20240703,184200,132445,4340,4340,4340,4340,0
20240703,184100,132445,4340,4340,4340,4340,0
20240703,184000,132445,4340,4340,4340,4340,0
20240703,183900,132445,4340,4340,4340,4340,0
20240703,183800,132445,4340,4340,4340,4340,0
20240703,183700,132445,4340,4340,4340,4340,0
20240703,183600,132445,4340,4340,4340,4340,0
20240703,183500,132445,4340,4340,4340,4340,0
20240703,183400,132445,4340,4340,4340,4340,0
20240703,183300,132445,4340,4340,4340,4340,0
20240703,183200,132445,4340,4340,4340,4340,0
20240703,183100,132445,4340,4340,4340,4340,0
20240703,183000,132445,4340,4340,4340,4340,0
20240703,182900,132445,4340,4340,4340,4340,0
20240703,182800,132445,4340,4340,4340,4340,0
20240703,182700,132445,4340,4340,4340,4340,0
20240703,182600,132445,4340,4340,4340,4340,0
20240703,182500,132445,4340,4340,4340,4340,0
20240703,182400,132445,4340,4340,4340,4340,0
20240703,182300,132445,4340,4340,4340,4340,0
20240703,182200,132445,4340,4340,4340,4340,0
20240703,182100,132445,4340,4340,4340,4340,0
20240703,182000,132445,4340,4340,4340,4340,0
20240703,181900,132445,4340,4340,4340,4340,0
20240703,181800,132445,4340,4340,4340,4340,0
20240703,181700,132445,4340,4340,4340,4340,0
20240703,181600,132445,4340,4340,4340,4340,0
20240703,181500,132445,4340,4340,4340,4340,0
20240703,181400,132445,4340,4340,4340,4340,5
20240703,181300,132445,4340,4340,4340,4340,0
20240703,181200,132445,4340,4340,4340,4340,0
20240703,181100,132445,4340,4340,4340,4340,0
20240703,181000,132445,4340,4340,4340,4340,0
20240703,180900,132445,4340,4340,4340,4340,0
20240703,180800,132445,4340,4340,4340,4340,0
20240703,180700,132445,4340,4340,4340,4340,0
20240703,180600,132445,4340,4340,4340,4340,0
20240703,180500,132445,4340,4340,4340,4340,0
20240703,180400,132445,4340,4340,4340,4340,0
20240703,180300,132445,4340,4340,4340,4340,0
20240703,180200,132445,4340,4340,4340,4340,0
20240703,180100,132445,4340,4340,4340,4340,0
20240703,180000,132445,4340,4340,4340,4340,0
20240703,175900,132445,4340,4340,4340,4340,0
20240703,175800,132445,4340,4340,4340,4340,0
20240703,175700,132445,4340,4340,4340,4340,0
20240703,175600,132445,4340,4340,4340,4340,0
20240703,175500,132445,4340,4340,4340,4340,0
20240703,175400,132445,4340,4340,4340,4340,0
20240703,175300,132445,4340,4340,4340,4340,0
20240703,175200,132445,4340,4340,4340,4340,0
20240703,175100,132445,4340,4340,4340,4340,0
20240703,175000,132445,4340,4340,4340,4340,0
20240703,174900,132445,4340,4340,4340,4340,0
20240703,174800,132445,4340,4340,4340,4340,0
20240703,174700,132445,4340,4340,4340,4340,0
20240703,174600,132445,4340,4340,4340,4340,0
20240703,174500,132445,4340,4340,4340,4340,0
20240703,174400,132445,4340,4340,4340,4340,5
20240703,174300,132445,4340,4340,4340,4340,0
20240703,174200,132445,4340,4340,4340,4340,0
20240703,174100,132445,4340,4340,4340,4340,0
20240703,174000,132445,4340,4340,4340,4340,0
20240703,173900,132445,4340,4340,4340,4340,0
20240703,173800,132445,4340,4340,4340,4340,0
20240703,173700,132445,4340,4340,4340,4340,0
20240703,173600,132445,4340,4340,4340,4340,0
20240703,173500,132445,4340,4340,4340,4340,0
20240703,173400,132445,4340,4340,4340,4340,0
20240703,173300,132445,4340,4340,4340,4340,0
20240703,173200,132445,4340,4340,4340,4340,0
20240703,173100,132445,4340,4340,4340,4340,0
20240703,173000,132445,4340,4340,4340,4340,0
20240703,172900,132445,4340,4340,4340,4340,0
20240703,172800,132445,4340,4340,4340,4340,0
20240703,172700,132445,4340,4340,4340,4340,0
20240703,172600,132445,4340,4340,4340,4340,0
20240703,172500,132445,4340,4340,4340,4340,0
20240703,172400,132445,4340,4340,4340,4340,0
20240703,172300,132445,4340,4340,4340,4340,0
20240703,172200,132445,4340,4340,4340,4340,0
20240703,172100,132445,4340,4340,4340,4340,0
20240703,172000,132445,4340,4340,4340,4340,0
20240703,171900,132445,4340,4340,4340,4340,0
20240703,171800,132445,4340,4340,4340,4340,0
20240703,171700,132445,4340,4340,4340,4340,0
20240703,171600,132445,4340,4340,4340,4340,0
20240703,171500,132445,4340,4340,4340,4340,0
20240703,171400,132445,4340,4340,4340,4340,5
20240703,171300,132445,4340,4340,4340,4340,0
20240703,171200,132445,4340,4340,4340,4340,0
20240703,171100,132445,4340,4340,4340,4340,0
20240703,171000,132445,4340,4340,4340,4340,0
20240703,170900,132445,4340,4340,4340,4340,0
20240703,170800,132445,4340,4340,4340,4340,0
20240703,170700,132445,4340,4340,4340,4340,0
20240703,170600,132445,4340,4340,4340,4340,0
20240703,170500,132445,4340,4340,4340,4340,0
20240703,170400,132445,4340,4340,4340,4340,0
20240703,170300,132445,4340,4340,4340,4340,0
20240703,170200,132445,4340,4340,4340,4340,0
20240703,170100,132445,4340,4340,4340,4340,0
20240703,170000,132445,4340,4340,4340,4340,0
20240703,165900,132445,4340,4340,4340,4340,0
20240703,165800,132445,4340,4340,4340,4340,0
20240703,165700,132445,4340,4340,4340,4340,0
20240703,165600,132445,4340,4340,4340,4340,0
20240703,165500,132445,4340,4340,4340,4340,0
20240703,165400,132445,4340,4340,4340,4340,0
20240703,165300,132445,4340,4340,4340,4340,0
20240703,165200,132445,4340,4340,4340,4340,0
20240703,165100,132445,4340,4340,4340,4340,0
20240703,165000,132445,4340,4340,4340,4340,0
20240703,164900,132445,4340,4340,4340,4340,0
20240703,164800,132445,4340,4340,4340,4340,0
20240703,164700,132445,4340,4340,4340,4340,0
20240703,164600,132445,4340,4340,4340,4340,0
20240703,164500,132445,4340,4340,4340,4340,0
20240703,164400,132445,4340,4340,4340,4340,5
20240703,164300,132445,4340,4340,4340,4340,0
20240703,164200,132445,4340,4340,4340,4340,0
20240703,164100,132445,4340,4340,4340,4340,0
20240703,164000,132445,4340,4340,4340,4340,0
20240703,163900,132445,4340,4340,4340,4340,0
20240703,163800,132445,4340,4340,4340,4340,0
20240703,163700,132445,4340,4340,4340,4340,0
20240703,163600,132445,4340,4340,4340,4340,0
20240703,163500,132445,4340,4340,4340,4340,0
20240703,163400,132445,4340,4340,4340,4340,0
20240703,163300,132445,4340,4340,4340,4340,0
20240703,163200,132445,4340,4340,4340,4340,0
20240703,163100,132445,4340,4340,4340,4340,0
20240703,163000,132445,4340,4340,4340,4340,0
20240703,162900,132445,4340,4340,4340,4340,0
20240703,162800,132445,4340,4340,4340,4340,0
20240703,162700,132445,4340,4340,4340,4340,0
20240703,162600,132445,4340,4340,4340,4340,0
20240703,162500,132445,4340,4340,4340,4340,0
20240703,162400,132445,4340,4340,4340,4340,0
20240703,162300,132445,4340,4340,4340,4340,0
20240703,162200,132445,4340,4340,4340,4340,0
20240703,162100,132445,4340,4340,4340,4340,0
20240703,162000,132445,4340,4340,4340,4340,0
20240703,161900,132445,4340,4340,4340,4340,0
20240703,161800,132445,4340,4340,4340,4340,0
20240703,161700,132445,4340,4340,4340,4340,0
20240703,161600,132445,4340,4340,4340,4340,0
20240703,161500,132445,4340,4340,4340,4340,0
20240703,161400,132445,4340,4340,4340,4340,5
20240703,161300,132445,4340,4340,4340,4340,0
20240703,161200,132445,4340,4340,4340,4340,0
20240703,161100,132445,4340,4340,4340,4340,0
20240703,161000,132445,4340,4340,4340,4340,0
20240703,160900,132445,4340,4340,4340,4340,0
20240703,160800,132445,4340,4340,4340,4340,0
20240703,160700,132445,4340,4340,4340,4340,0
20240703,160600,132445,4340,4340,4340,4340,0
20240703,160500,132445,4340,4340,4340,4340,0
20240703,160400,132445,4340,4340,4340,4340,0
20240703,160300,132445,4340,4340,4340,4340,0
20240703,160200,132445,4340,4340,4340,4340,0
20240703,160100,132445,4340,4340,4340,4340,0
20240703,160000,132445,4340,4340,4340,4340,0
20240703,155900,132445,4340,4340,4340,4340,0
20240703,155800,132445,4340,4340,4340,4340,0
20240703,155700,132445,4340,4340,4340,4340,0
20240703,155600,132445,4340,4340,4340,4340,0
20240703,155500,132445,4340,4340,4340,4340,0
20240703,155400,132445,4340,4340,4340,4340,0
20240703,155300,132445,4340,4340,4340,4340,0
20240703,155200,132445,4340,4340,4340,4340,0
20240703,155100,132445,4340,4340,4340,4340,0
20240703,155000,132445,4340,4340,4340,4340,0
20240703,154900,132445,4340,4340,4340,4340,0
20240703,154800,132445,4340,4340,4340,4340,0
20240703,154700,132445,4340,4340,4340,4340,0
20240703,154600,132445,4340,4340,4340,4340,0
20240703,154500,132445,4340,4340,4340,4340,0
20240703,154400,132445,4340,4340,4340,4340,5
20240703,154300,132445,4340,4340,4340,4340,0
20240703,154200,132445,4340,4340,4340,4340,0
20240703,154100,132445,4340,4340,4340,4340,0
20240703,154000,132445,4340,4340,4340,4340,0
20240703,153900,132445,4340,4340,4340,4340,0
20240703,153800,132445,4340,4340,4340,4340,0
20240703,153700,132445,4340,4340,4340,4340,0
20240703,153600,132445,4340,4340,4340,4340,0
20240703,153500,132445,4340,4340,4340,4340,0
20240703,153400,132445,4340,4340,4340,4340,0
20240703,153300,132445,4340,4340,4340,4340,0
20240703,153200,132445,4340,4340,4340,4340,0
20240703,153100,132445,4340,4340,4340,4340,0
20240703,153000,132445,4340,4340,4340,4340,5
20240703,152900,110745,4000,4000,4000,4000,0
20240703,152800,110745,4000,4000,4000,4000,0
20240703,152700,110745,4000,4000,4000,4000,0
20240703,152600,110745,4000,4000,4000,4000,0
20240703,152500,110745,4000,4000,4000,4000,0
20240703,152400,110745,4000,4000,4000,4000,0
20240703,152300,110745,4000,4000,4000,4000,0
20240703,152200,110745,4000,4000,4000,4000,0
20240703,152100,110745,4000,4000,4000,4000,0
20240703,152000,110745,4000,4000,4000,4000,0
20240703,151900,110745,4000,4000,4000,4000,0
20240703,151800,110745,4000,4000,4000,4000,4
20240703,151700,94745,4345,4345,4345,4345,0
20240703,151600,94745,4345,4345,4345,4345,0
20240703,151500,94745,4345,4345,4345,4345,0
20240703,151400,94745,4345,4345,4345,4345,0
20240703,151300,94745,4345,4345,4345,4345,0
20240703,151200,94745,4345,4345,4345,4345,0
20240703,151100,94745,4345,4345,4345,4345,0
20240703,151000,94745,4345,4345,4345,4345,0
20240703,150900,94745,4345,4345,4345,4345,0
20240703,150800,94745,4345,4345,4345,4345,0
20240703,150700,94745,4345,4345,4345,4345,0
20240703,150600,94745,4345,4345,4345,4345,0
20240703,150500,94745,4345,4345,4345,4345,0
20240703,150400,94745,4345,4345,4345,4345,0
20240703,150300,94745,4345,4345,4345,4345,0
20240703,150200,94745,4345,4345,4345,4345,0
20240703,150100,94745,4345,4345,4345,4345,0
20240703,150000,94745,4345,4345,4345,4345,0
20240703,145900,94745,4345,4345,4345,4345,0
20240703,145800,94745,4345,4345,4345,4345,0
20240703,145700,94745,4345,4345,4345,4345,0
20240703,145600,94745,4345,4345,4345,4345,0
20240703,145500,94745,4345,4345,4345,4345,0
20240703,145400,94745,4345,4345,4345,4345,0
20240703,145300,94745,4345,4345,4345,4345,0
20240703,145200,94745,4345,4345,4345,4345,0
20240703,145100,94745,4345,4345,4345,4345,0
20240703,145000,94745,4345,4345,4345,4345,0
20240703,144900,94745,4345,4345,4345,4345,0
20240703,144800,94745,4345,4345,4345,4345,0
20240703,144700,94745,4345,4345,4345,4345,0
20240703,144600,94745,4345,4345,4345,4345,0
20240703,144500,94745,4345,4345,4345,4345,0
20240703,144400,94745,4345,4345,4345,4345,0
20240703,144300,94745,4345,4345,4345,4345,0
20240703,144200,94745,4345,4345,4345,4345,0
20240703,144100,94745,4345,4345,4345,4345,0
20240703,144000,94745,4345,4345,4345,4345,0
20240703,143900,94745,4345,4345,4345,4345,0
20240703,143800,94745,4345,4345,4345,4345,0
20240703,143700,94745,4345,4345,4345,4345,0
20240703,143600,94745,4345,4345,4345,4345,0
20240703,143500,94745,4345,4345,4345,4345,0
20240703,143400,94745,4345,4345,4345,4345,0
20240703,143300,94745,4345,4345,4345,4345,0
20240703,143200,94745,4345,4345,4345,4345,0
20240703,143100,94745,4345,4345,4345,4345,0
20240703,143000,94745,4345,4345,4345,4345,0
20240703,142900,94745,4345,4345,4345,4345,0
20240703,142800,94745,4345,4345,4345,4345,0
20240703,142700,94745,4345,4345,4345,4345,0
20240703,142600,94745,4345,4345,4345,4345,0
20240703,142500,94745,4345,4345,4345,4345,0
20240703,142400,94745,4345,4345,4345,4345,0
20240703,142300,94745,4345,4345,4345,4345,0
20240703,142200,94745,4345,4345,4345,4345,0
20240703,142100,94745,4345,4345,4345,4345,0
20240703,142000,94745,4345,4345,4345,4345,0
20240703,141900,94745,4345,4345,4345,4345,0
20240703,141800,94745,4345,4345,4345,4345,0
20240703,141700,94745,4345,4345,4345,4345,0
20240703,141600,94745,4345,4345,4345,4345,0
20240703,141500,94745,4345,4345,4345,4345,0
20240703,141400,94745,4345,4345,4345,4345,0
20240703,141300,94745,4345,4345,4345,4345,0
20240703,141200,94745,4345,4345,4345,4345,0
20240703,141100,94745,4345,4345,4345,4345,0
20240703,141000,94745,4345,4345,4345,4345,0
20240703,140900,94745,4345,4345,4345,4345,0
20240703,140800,94745,4345,4345,4345,4345,0
20240703,140700,94745,4345,4345,4345,4345,0
20240703,140600,94745,4345,4345,4345,4345,0
20240703,140500,94745,4345,4345,4345,4345,0
20240703,140400,94745,4345,4345,4345,4345,0
20240703,140300,94745,4345,4345,4345,4345,0
20240703,140200,94745,4345,4345,4345,4345,0
20240703,140100,94745,4345,4345,4345,4345,0
20240703,140000,94745,4345,4345,4345,4345,0
20240703,135900,94745,4345,4345,4345,4345,0
20240703,135800,94745,4345,4345,4345,4345,0
20240703,135700,94745,4345,4345,4345,4345,0
20240703,135600,94745,4345,4345,4345,4345,0
20240703,135500,94745,4345,4345,4345,4345,0
20240703,135400,94745,4345,4345,4345,4345,0
20240703,135300,94745,4345,4345,4345,4345,0
20240703,135200,94745,4345,4345,4345,4345,0
20240703,135100,94745,4345,4345,4345,4345,0
20240703,135000,94745,4345,4345,4345,4345,0
20240703,134900,94745,4345,4345,4345,4345,0
20240703,134800,94745,4345,4345,4345,4345,0
20240703,134700,94745,4345,4345,4345,4345,0
20240703,134600,94745,4345,4345,4345,4345,0
20240703,134500,94745,4345,4345,4345,4345,0
20240703,134400,94745,4345,4345,4345,4345,0
20240703,134300,94745,4345,4345,4345,4345,0
20240703,134200,94745,4345,4345,4345,4345,0
20240703,134100,94745,4345,4345,4345,4345,0
20240703,134000,94745,4345,4345,4345,4345,0
20240703,133900,94745,4345,4345,4345,4345,0
20240703,133800,94745,4345,4345,4345,4345,0
20240703,133700,94745,4345,4345,4345,4345,0
20240703,133600,94745,4345,4345,4345,4345,0
20240703,133500,94745,4345,4345,4345,4345,0
20240703,133400,94745,4345,4345,4345,4345,0
20240703,133300,94745,4345,4345,4345,4345,0
20240703,133200,94745,4345,4345,4345,4345,0
20240703,133100,94745,4345,4345,4345,4345,0
20240703,133000,94745,4345,4345,4345,4345,0
20240703,132900,94745,4345,4345,4345,4345,0
20240703,132800,94745,4345,4345,4345,4345,0
20240703,132700,94745,4345,4345,4345,4345,0
20240703,132600,94745,4345,4345,4345,4345,0
20240703,132500,94745,4345,4345,4345,4345,0
20240703,132400,94745,4345,4345,4345,4345,0
20240703,132300,94745,4345,4345,4345,4345,0
20240703,132200,94745,4345,4345,4345,4345,0
20240703,132100,94745,4345,4345,4345,4345,0
20240703,132000,94745,4345,4345,4345,4345,0
20240703,131900,94745,4345,4345,4345,4345,0
20240703,131800,94745,4345,4345,4345,4345,0
20240703,131700,94745,4345,4345,4345,4345,0
20240703,131600,94745,4345,4345,4345,4345,0
20240703,131500,94745,4345,4345,4345,4345,0
20240703,131400,94745,4345,4345,4345,4345,0
20240703,131300,94745,4345,4345,4345,4345,0
20240703,131200,94745,4345,4345,4345,4345,0
20240703,131100,94745,4345,4345,4345,4345,0
20240703,131000,94745,4345,4345,4345,4345,0
20240703,130900,94745,4345,4345,4345,4345,0
20240703,130800,94745,4345,4345,4345,4345,0
20240703,130700,94745,4345,4345,4345,4345,0
20240703,130600,94745,4345,4345,4345,4345,1
20240703,130500,90400,4200,4200,4200,4200,0
20240703,130400,90400,4200,4200,4200,4200,0
20240703,130300,90400,4200,4200,4200,4200,0
20240703,130200,90400,4200,4200,4200,4200,0
20240703,130100,90400,4200,4200,4200,4200,0
20240703,130000,90400,4200,4200,4200,4200,0
20240703,125900,90400,4200,4200,4200,4200,0
20240703,125800,90400,4200,4200,4200,4200,0
20240703,125700,90400,4200,4200,4200,4200,0
20240703,125600,90400,4200,4200,4200,4200,0
20240703,125500,90400,4200,4200,4200,4200,0
20240703,125400,90400,4200,4200,4200,4200,0
20240703,125300,90400,4200,4200,4200,4200,0
20240703,125200,90400,4200,4200,4200,4200,0
20240703,125100,90400,4200,4200,4200,4200,0
20240703,125000,90400,4200,4200,4200,4200,0
20240703,124900,90400,4200,4200,4200,4200,0
20240703,124800,90400,4200,4200,4200,4200,0
20240703,124700,90400,4200,4200,4200,4200,0
20240703,124600,90400,4200,4200,4200,4200,0
20240703,124500,90400,4200,4200,4200,4200,0
20240703,124400,90400,4200,4200,4200,4200,0
20240703,124300,90400,4200,4200,4200,4200,0
20240703,124200,90400,4200,4200,4200,4200,0
20240703,124100,90400,4200,4200,4200,4200,0
20240703,124000,90400,4200,4200,4200,4200,0
20240703,123900,90400,4200,4200,4200,4200,0
20240703,123800,90400,4200,4200,4200,4200,0
20240703,123700,90400,4200,4200,4200,4200,0
20240703,123600,90400,4200,4200,4200,4200,0
20240703,123500,90400,4200,4200,4200,4200,0
20240703,123400,90400,4200,4200,4200,4200,0
20240703,123300,90400,4200,4200,4200,4200,0
20240703,123200,90400,4200,4200,4200,4200,0
20240703,123100,90400,4200,4200,4200,4200,9
20240703,123000,52600,4200,4200,4200,4200,0
20240703,122900,52600,4200,4200,4200,4200,1
20240703,122800,48400,4400,4400,4400,4400,0
20240703,122700,48400,4400,4400,4400,4400,0
20240703,122600,48400,4400,4400,4400,4400,0
20240703,122500,48400,4400,4400,4400,4400,0
20240703,122400,48400,4400,4400,4400,4400,0
20240703,122300,48400,4400,4400,4400,4400,0
20240703,122200,48400,4400,4400,4400,4400,0
20240703,122100,48400,4400,4400,4400,4400,0
20240703,122000,48400,4400,4400,4400,4400,0
20240703,121900,48400,4400,4400,4400,4400,0
20240703,121800,48400,4400,4400,4400,4400,0
20240703,121700,48400,4400,4400,4400,4400,0
20240703,121600,48400,4400,4400,4400,4400,0
20240703,121500,48400,4400,4400,4400,4400,0
20240703,121400,48400,4400,4400,4400,4400,0
20240703,121300,48400,4400,4400,4400,4400,0
20240703,121200,48400,4400,4400,4400,4400,0
20240703,121100,48400,4400,4400,4400,4400,0
20240703,121000,48400,4400,4400,4400,4400,0
20240703,120900,48400,4400,4400,4400,4400,0
20240703,120800,48400,4400,4400,4400,4400,0
20240703,120700,48400,4400,4400,4400,4400,0
20240703,120600,48400,4400,4400,4400,4400,0
20240703,120500,48400,4400,4400,4400,4400,0
20240703,120400,48400,4400,4400,4400,4400,0
20240703,120300,48400,4400,4400,4400,4400,0
20240703,120200,48400,4400,4400,4400,4400,0
20240703,120100,48400,4400,4400,4400,4400,0
20240703,120000,48400,4400,4400,4400,4400,0
20240703,115900,48400,4400,4400,4400,4400,0
20240703,115800,48400,4400,4400,4400,4400,0
20240703,115700,48400,4400,4400,4400,4400,0
20240703,115600,48400,4400,4400,4400,4400,0
20240703,115500,48400,4400,4400,4400,4400,0
20240703,115400,48400,4400,4400,4400,4400,0
20240703,115300,48400,4400,4400,4400,4400,0
20240703,115200,48400,4400,4400,4400,4400,0
20240703,115100,48400,4400,4400,4400,4400,0
20240703,115000,48400,4400,4400,4400,4400,0
20240703,114900,48400,4400,4400,4400,4400,0
20240703,114800,48400,4400,4400,4400,4400,0
20240703,114700,48400,4400,4400,4400,4400,0
20240703,114600,48400,4400,4400,4400,4400,0
20240703,114500,48400,4400,4400,4400,4400,0
20240703,114400,48400,4400,4400,4400,4400,0
20240703,114300,48400,4400,4400,4400,4400,0
20240703,114200,48400,4400,4400,4400,4400,0
20240703,114100,48400,4400,4400,4400,4400,0
20240703,114000,48400,4400,4400,4400,4400,0
20240703,113900,48400,4400,4400,4400,4400,0
20240703,113800,48400,4400,4400,4400,4400,0
20240703,113700,48400,4400,4400,4400,4400,0
20240703,113600,48400,4400,4400,4400,4400,0
20240703,113500,48400,4400,4400,4400,4400,0
20240703,113400,48400,4400,4400,4400,4400,0
20240703,113300,48400,4400,4400,4400,4400,0
20240703,113200,48400,4400,4400,4400,4400,0
20240703,113100,48400,4400,4400,4400,4400,0
20240703,113000,48400,4400,4400,4400,4400,0
20240703,112900,48400,4400,4400,4400,4400,0
20240703,112800,48400,4400,4400,4400,4400,0
20240703,112700,48400,4400,4400,4400,4400,0
20240703,112600,48400,4400,4400,4400,4400,0
20240703,112500,48400,4400,4400,4400,4400,0
20240703,112400,48400,4400,4400,4400,4400,0
20240703,112300,48400,4400,4400,4400,4400,0
20240703,112200,48400,4400,4400,4400,4400,0
20240703,112100,48400,4400,4400,4400,4400,0
20240703,112000,48400,4400,4400,4400,4400,0
20240703,111900,48400,4400,4400,4400,4400,0
20240703,111800,48400,4400,4400,4400,4400,0
20240703,111700,48400,4400,4400,4400,4400,0
20240703,111600,48400,4400,4400,4400,4400,0
20240703,111500,48400,4400,4400,4400,4400,0
20240703,111400,48400,4400,4400,4400,4400,0
20240703,111300,48400,4400,4400,4400,4400,0
20240703,111200,48400,4400,4400,4400,4400,0
20240703,111100,48400,4400,4400,4400,4400,0
20240703,111000,48400,4400,4400,4400,4400,0
20240703,110900,48400,4400,4400,4400,4400,0
20240703,110800,48400,4400,4400,4400,4400,0
20240703,110700,48400,4400,4400,4400,4400,0
20240703,110600,48400,4400,4400,4400,4400,0
20240703,110500,48400,4400,4400,4400,4400,0
20240703,110400,48400,4400,4400,4400,4400,0
20240703,110300,48400,4400,4400,4400,4400,0
20240703,110200,48400,4400,4400,4400,4400,0
20240703,110100,48400,4400,4400,4400,4400,0
20240703,110000,48400,4400,4400,4400,4400,0
20240703,105900,48400,4400,4400,4400,4400,0
20240703,105800,48400,4400,4400,4400,4400,0
20240703,105700,48400,4400,4400,4400,4400,0
20240703,105600,48400,4400,4400,4400,4400,0
20240703,105500,48400,4400,4400,4400,4400,0
20240703,105400,48400,4400,4400,4400,4400,0
20240703,105300,48400,4400,4400,4400,4400,0
20240703,105200,48400,4400,4400,4400,4400,0
20240703,105100,48400,4400,4400,4400,4400,0
20240703,105000,48400,4400,4400,4400,4400,0
20240703,104900,48400,4400,4400,4400,4400,0
20240703,104800,48400,4400,4400,4400,4400,0
20240703,104700,48400,4400,4400,4400,4400,0
20240703,104600,48400,4400,4400,4400,4400,0
20240703,104500,48400,4400,4400,4400,4400,0
20240703,104400,48400,4400,4400,4400,4400,0
20240703,104300,48400,4400,4400,4400,4400,0
20240703,104200,48400,4400,4400,4400,4400,0
20240703,104100,48400,4400,4400,4400,4400,0
20240703,104000,48400,4400,4400,4400,4400,0
20240703,103900,48400,4400,4400,4400,4400,0
20240703,103800,48400,4400,4400,4400,4400,0
20240703,103700,48400,4400,4400,4400,4400,0
20240703,103600,48400,4400,4400,4400,4400,0
20240703,103500,48400,4400,4400,4400,4400,0
20240703,103400,48400,4400,4400,4400,4400,0
20240703,103300,48400,4400,4400,4400,4400,0
20240703,103200,48400,4400,4400,4400,4400,0
20240703,103100,48400,4400,4400,4400,4400,0
20240703,103000,48400,4400,4400,4400,4400,0
20240703,102900,48400,4400,4400,4400,4400,0
20240703,102800,48400,4400,4400,4400,4400,0
20240703,102700,48400,4400,4400,4400,4400,0
20240703,102600,48400,4400,4400,4400,4400,0
20240703,102500,48400,4400,4400,4400,4400,0
20240703,102400,48400,4400,4400,4400,4400,0
20240703,102300,48400,4400,4400,4400,4400,0
20240703,102200,48400,4400,4400,4400,4400,0
20240703,102100,48400,4400,4400,4400,4400,0
20240703,102000,48400,4400,4400,4400,4400,0
20240703,101900,48400,4400,4400,4400,4400,0
20240703,101800,48400,4400,4400,4400,4400,0
20240703,101700,48400,4400,4400,4400,4400,0
20240703,101600,48400,4400,4400,4400,4400,0
20240703,101500,48400,4400,4400,4400,4400,0
20240703,101400,48400,4400,4400,4400,4400,0
20240703,101300,48400,4400,4400,4400,4400,0
20240703,101200,48400,4400,4400,4400,4400,0
20240703,101100,48400,4400,4400,4400,4400,0
20240703,101000,48400,4400,4400,4400,4400,0
20240703,100900,48400,4400,4400,4400,4400,0
20240703,100800,48400,4400,4400,4400,4400,0
20240703,100700,48400,4400,4400,4400,4400,0
20240703,100600,48400,4400,4400,4400,4400,0
20240703,100500,48400,4400,4400,4400,4400,0
20240703,100400,48400,4400,4400,4400,4400,0
20240703,100300,48400,4400,4400,4400,4400,0
20240703,100200,48400,4400,4400,4400,4400,0
20240703,100100,48400,4400,4400,4400,4400,0
20240703,100000,48400,4400,4400,4400,4400,0
20240703,095900,48400,4400,4400,4400,4400,0
20240703,095800,48400,4400,4400,4400,4400,0
20240703,095700,48400,4400,4400,4400,4400,0
20240703,095600,48400,4400,4400,4400,4400,0
20240703,095500,48400,4400,4400,4400,4400,0
20240703,095400,48400,4400,4400,4400,4400,0
20240703,095300,48400,4400,4400,4400,4400,0
20240703,095200,48400,4400,4400,4400,4400,0
20240703,095100,48400,4400,4400,4400,4400,0
20240703,095000,48400,4400,4400,4400,4400,0
20240703,094900,48400,4400,4400,4400,4400,0
20240703,094800,48400,4400,4400,4400,4400,0
20240703,094700,48400,4400,4400,4400,4400,0
20240703,094600,48400,4400,4400,4400,4400,0
20240703,094500,48400,4400,4400,4400,4400,0
20240703,094400,48400,4400,4400,4400,4400,0
20240703,094300,48400,4400,4400,4400,4400,0
20240703,094200,48400,4400,4400,4400,4400,0
20240703,094100,48400,4400,4400,4400,4400,0
20240703,094000,48400,4400,4400,4400,4400,0
20240703,093900,48400,4400,4400,4400,4400,0
20240703,093800,48400,4400,4400,4400,4400,0
20240703,093700,48400,4400,4400,4400,4400,0
20240703,093600,48400,4400,4400,4400,4400,0
20240703,093500,48400,4400,4400,4400,4400,0
20240703,093400,48400,4400,4400,4400,4400,0
20240703,093300,48400,4400,4400,4400,4400,0
20240703,093200,48400,4400,4400,4400,4400,0
20240703,093100,48400,4400,4400,4400,4400,0
20240703,093000,48400,4400,4400,4400,4400,0
20240703,092900,48400,4400,4400,4400,4400,0
20240703,092800,48400,4400,4400,4400,4400,0
20240703,092700,48400,4400,4400,4400,4400,0
20240703,092600,48400,4400,4400,4400,4400,0
20240703,092500,48400,4400,4400,4400,4400,0
20240703,092400,48400,4400,4400,4400,4400,0
20240703,092300,48400,4400,4400,4400,4400,0
20240703,092200,48400,4400,4400,4400,4400,0
20240703,092100,48400,4400,4400,4400,4400,0
20240703,092000,48400,4400,4400,4400,4400,0
20240703,091900,48400,4400,4400,4400,4400,0
20240703,091800,48400,4400,4400,4400,4400,0
20240703,091700,48400,4400,4400,4400,4400,0
20240703,091600,48400,4400,4400,4400,4400,0
20240703,091500,48400,4400,4400,4400,4400,0
20240703,091400,48400,4400,4400,4400,4400,0
20240703,091300,48400,4400,4400,4400,4400,0
20240703,091200,48400,4400,4400,4400,4400,0
20240703,091100,48400,4400,4400,4400,4400,0
20240703,091000,48400,4400,4400,4400,4400,0
20240703,090900,48400,4400,4400,4400,4400,0
20240703,090800,48400,4400,4400,4400,4400,0
20240703,090700,48400,4400,4400,4400,4400,0
20240703,090600,48400,4400,4400,4400,4400,0
20240703,090500,48400,4400,4400,4400,4400,0
20240703,090400,48400,4400,4400,4400,4400,0
20240703,090300,48400,4400,4400,4400,4400,0
20240703,090200,48400,4400,4400,4400,4400,0
20240703,090100,48400,4400,4400,4400,4400,0
20240703,090000,48400,4400,4400,4400,4400,11