KissMeData/341170/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,211100,606475,3145,3140,3145,3140,96
20240730,211000,606475,3145,3145,3145,3145,0
20240730,210900,606475,3145,3145,3145,3145,0
20240730,210800,606475,3145,3145,3145,3145,0
20240730,210700,606475,3145,3145,3145,3145,0
20240730,210600,606475,3145,3145,3145,3145,0
20240730,210500,606475,3145,3145,3145,3145,0
20240730,210400,606475,3145,3145,3145,3145,0
20240730,210300,606475,3145,3145,3145,3145,0
20240730,210200,606475,3145,3145,3145,3145,0
20240730,210100,606475,3145,3145,3145,3145,0
20240730,210000,606475,3145,3145,3145,3145,0
20240730,205900,606475,3145,3145,3145,3145,0
20240730,205800,606475,3145,3145,3145,3145,0
20240730,205700,606475,3145,3145,3145,3145,0
20240730,205600,606475,3145,3145,3145,3145,0
20240730,205500,606475,3145,3145,3145,3145,0
20240730,205400,606475,3145,3145,3145,3145,0
20240730,205300,606475,3145,3145,3145,3145,0
20240730,205200,606475,3145,3145,3145,3145,0
20240730,205100,606475,3145,3145,3145,3145,0
20240730,205000,606475,3145,3145,3145,3145,0
20240730,204900,606475,3145,3145,3145,3145,0
20240730,204800,606475,3145,3145,3145,3145,0
20240730,204700,606475,3145,3145,3145,3145,0
20240730,204600,606475,3145,3145,3145,3145,0
20240730,204500,606475,3145,3145,3145,3145,0
20240730,204400,606475,3145,3145,3145,3145,0
20240730,204300,606475,3145,3145,3145,3145,0
20240730,204200,606475,3145,3145,3145,3145,0
20240730,204100,606475,3145,3140,3145,3140,96
20240730,204000,606475,3145,3145,3145,3145,0
20240730,203900,606475,3145,3145,3145,3145,0
20240730,203800,606475,3145,3145,3145,3145,0
20240730,203700,606475,3145,3145,3145,3145,0
20240730,203600,606475,3145,3145,3145,3145,0
20240730,203500,606475,3145,3145,3145,3145,0
20240730,203400,606475,3145,3145,3145,3145,0
20240730,203300,606475,3145,3145,3145,3145,0
20240730,203200,606475,3145,3145,3145,3145,0
20240730,203100,606475,3145,3145,3145,3145,0
20240730,203000,606475,3145,3145,3145,3145,0
20240730,202900,606475,3145,3145,3145,3145,0
20240730,202800,606475,3145,3145,3145,3145,0
20240730,202700,606475,3145,3145,3145,3145,0
20240730,202600,606475,3145,3145,3145,3145,0
20240730,202500,606475,3145,3145,3145,3145,0
20240730,202400,606475,3145,3145,3145,3145,0
20240730,202300,606475,3145,3145,3145,3145,0
20240730,202200,606475,3145,3145,3145,3145,0
20240730,202100,606475,3145,3145,3145,3145,0
20240730,202000,606475,3145,3145,3145,3145,0
20240730,201900,606475,3145,3145,3145,3145,0
20240730,201800,606475,3145,3145,3145,3145,0
20240730,201700,606475,3145,3145,3145,3145,0
20240730,201600,606475,3145,3145,3145,3145,0
20240730,201500,606475,3145,3145,3145,3145,0
20240730,201400,606475,3145,3145,3145,3145,0
20240730,201300,606475,3145,3145,3145,3145,0
20240730,201200,606475,3145,3145,3145,3145,0
20240730,201100,606475,3145,3140,3145,3140,96
20240730,201000,606475,3145,3145,3145,3145,0
20240730,200900,606475,3145,3145,3145,3145,0
20240730,200800,606475,3145,3145,3145,3145,0
20240730,200700,606475,3145,3145,3145,3145,0
20240730,200600,606475,3145,3145,3145,3145,0
20240730,200500,606475,3145,3145,3145,3145,0
20240730,200400,606475,3145,3145,3145,3145,0
20240730,200300,606475,3145,3145,3145,3145,0
20240730,200200,606475,3145,3145,3145,3145,0
20240730,200100,606475,3145,3145,3145,3145,0
20240730,200000,606475,3145,3145,3145,3145,0
20240730,195900,606475,3145,3145,3145,3145,0
20240730,195800,606475,3145,3145,3145,3145,0
20240730,195700,606475,3145,3145,3145,3145,0
20240730,195600,606475,3145,3145,3145,3145,0
20240730,195500,606475,3145,3145,3145,3145,0
20240730,195400,606475,3145,3145,3145,3145,0
20240730,195300,606475,3145,3145,3145,3145,0
20240730,195200,606475,3145,3145,3145,3145,0
20240730,195100,606475,3145,3145,3145,3145,0
20240730,195000,606475,3145,3145,3145,3145,0
20240730,194900,606475,3145,3145,3145,3145,0
20240730,194800,606475,3145,3145,3145,3145,0
20240730,194700,606475,3145,3145,3145,3145,0
20240730,194600,606475,3145,3145,3145,3145,0
20240730,194500,606475,3145,3145,3145,3145,0
20240730,194400,606475,3145,3145,3145,3145,0
20240730,194300,606475,3145,3145,3145,3145,0
20240730,194200,606475,3145,3145,3145,3145,0
20240730,194100,606475,3145,3140,3145,3140,96
20240730,194000,606475,3145,3145,3145,3145,0
20240730,193900,606475,3145,3145,3145,3145,0
20240730,193800,606475,3145,3145,3145,3145,0
20240730,193700,606475,3145,3145,3145,3145,0
20240730,193600,606475,3145,3145,3145,3145,0
20240730,193500,606475,3145,3145,3145,3145,0
20240730,193400,606475,3145,3145,3145,3145,0
20240730,193300,606475,3145,3145,3145,3145,0
20240730,193200,606475,3145,3145,3145,3145,0
20240730,193100,606475,3145,3145,3145,3145,0
20240730,193000,606475,3145,3145,3145,3145,0
20240730,192900,606475,3145,3145,3145,3145,0
20240730,192800,606475,3145,3145,3145,3145,0
20240730,192700,606475,3145,3145,3145,3145,0
20240730,192600,606475,3145,3145,3145,3145,0
20240730,192500,606475,3145,3145,3145,3145,0
20240730,192400,606475,3145,3145,3145,3145,0
20240730,192300,606475,3145,3145,3145,3145,0
20240730,192200,606475,3145,3145,3145,3145,0
20240730,192100,606475,3145,3145,3145,3145,0
20240730,192000,606475,3145,3145,3145,3145,0
20240730,191900,606475,3145,3145,3145,3145,0
20240730,191800,606475,3145,3145,3145,3145,0
20240730,191700,606475,3145,3145,3145,3145,0
20240730,191600,606475,3145,3145,3145,3145,0
20240730,191500,606475,3145,3145,3145,3145,0
20240730,191400,606475,3145,3145,3145,3145,0
20240730,191300,606475,3145,3145,3145,3145,0
20240730,191200,606475,3145,3145,3145,3145,0
20240730,191100,606475,3145,3140,3145,3140,96
20240730,191000,606475,3145,3145,3145,3145,0
20240730,190900,606475,3145,3145,3145,3145,0
20240730,190800,606475,3145,3145,3145,3145,0
20240730,190700,606475,3145,3145,3145,3145,0
20240730,190600,606475,3145,3145,3145,3145,0
20240730,190500,606475,3145,3145,3145,3145,0
20240730,190400,606475,3145,3145,3145,3145,0
20240730,190300,606475,3145,3145,3145,3145,0
20240730,190200,606475,3145,3145,3145,3145,0
20240730,190100,606475,3145,3145,3145,3145,0
20240730,190000,606475,3145,3145,3145,3145,0
20240730,185900,606475,3145,3145,3145,3145,0
20240730,185800,606475,3145,3145,3145,3145,0
20240730,185700,606475,3145,3145,3145,3145,0
20240730,185600,606475,3145,3145,3145,3145,0
20240730,185500,606475,3145,3145,3145,3145,0
20240730,185400,606475,3145,3145,3145,3145,0
20240730,185300,606475,3145,3145,3145,3145,0
20240730,185200,606475,3145,3145,3145,3145,0
20240730,185100,606475,3145,3145,3145,3145,0
20240730,185000,606475,3145,3145,3145,3145,0
20240730,184900,606475,3145,3145,3145,3145,0
20240730,184800,606475,3145,3145,3145,3145,0
20240730,184700,606475,3145,3145,3145,3145,0
20240730,184600,606475,3145,3145,3145,3145,0
20240730,184500,606475,3145,3145,3145,3145,0
20240730,184400,606475,3145,3145,3145,3145,0
20240730,184300,606475,3145,3145,3145,3145,0
20240730,184200,606475,3145,3145,3145,3145,0
20240730,184100,606475,3145,3140,3145,3140,96
20240730,184000,606475,3145,3145,3145,3145,0
20240730,183900,606475,3145,3145,3145,3145,0
20240730,183800,606475,3145,3145,3145,3145,0
20240730,183700,606475,3145,3145,3145,3145,0
20240730,183600,606475,3145,3145,3145,3145,0
20240730,183500,606475,3145,3145,3145,3145,0
20240730,183400,606475,3145,3145,3145,3145,0
20240730,183300,606475,3145,3145,3145,3145,0
20240730,183200,606475,3145,3145,3145,3145,0
20240730,183100,606475,3145,3145,3145,3145,0
20240730,183000,606475,3145,3145,3145,3145,0
20240730,182900,606475,3145,3145,3145,3145,0
20240730,182800,606475,3145,3145,3145,3145,0
20240730,182700,606475,3145,3145,3145,3145,0
20240730,182600,606475,3145,3145,3145,3145,0
20240730,182500,606475,3145,3145,3145,3145,0
20240730,182400,606475,3145,3145,3145,3145,0
20240730,182300,606475,3145,3145,3145,3145,0
20240730,182200,606475,3145,3145,3145,3145,0
20240730,182100,606475,3145,3145,3145,3145,0
20240730,182000,606475,3145,3145,3145,3145,0
20240730,181900,606475,3145,3145,3145,3145,0
20240730,181800,606475,3145,3145,3145,3145,0
20240730,181700,606475,3145,3145,3145,3145,0
20240730,181600,606475,3145,3145,3145,3145,0
20240730,181500,606475,3145,3145,3145,3145,0
20240730,181400,606475,3145,3145,3145,3145,0
20240730,181300,606475,3145,3145,3145,3145,0
20240730,181200,606475,3145,3145,3145,3145,0
20240730,181100,606475,3145,3140,3145,3140,96
20240730,181000,606475,3145,3145,3145,3145,0
20240730,180900,606475,3145,3145,3145,3145,0
20240730,180800,606475,3145,3145,3145,3145,0
20240730,180700,606475,3145,3145,3145,3145,0
20240730,180600,606475,3145,3145,3145,3145,0
20240730,180500,606475,3145,3145,3145,3145,0
20240730,180400,606475,3145,3145,3145,3145,0
20240730,180300,606475,3145,3145,3145,3145,0
20240730,180200,606475,3145,3145,3145,3145,0
20240730,180100,606475,3145,3145,3145,3145,0
20240730,180000,606475,3145,3145,3145,3145,0
20240730,175900,606475,3145,3145,3145,3145,0
20240730,175800,606475,3145,3145,3145,3145,0
20240730,175700,606475,3145,3145,3145,3145,0
20240730,175600,606475,3145,3145,3145,3145,0
20240730,175500,606475,3145,3145,3145,3145,0
20240730,175400,606475,3145,3145,3145,3145,0
20240730,175300,606475,3145,3145,3145,3145,0
20240730,175200,606475,3145,3145,3145,3145,0
20240730,175100,606475,3145,3145,3145,3145,0
20240730,175000,606475,3145,3145,3145,3145,0
20240730,174900,606475,3145,3145,3145,3145,0
20240730,174800,606475,3145,3145,3145,3145,0
20240730,174700,606475,3145,3145,3145,3145,0
20240730,174600,606475,3145,3145,3145,3145,0
20240730,174500,606475,3145,3145,3145,3145,0
20240730,174400,606475,3145,3145,3145,3145,0
20240730,174300,606475,3145,3145,3145,3145,0
20240730,174200,606475,3145,3145,3145,3145,0
20240730,174100,606475,3145,3140,3145,3140,96
20240730,174000,606475,3145,3145,3145,3145,0
20240730,173900,606475,3145,3145,3145,3145,0
20240730,173800,606475,3145,3145,3145,3145,0
20240730,173700,606475,3145,3145,3145,3145,0
20240730,173600,606475,3145,3145,3145,3145,0
20240730,173500,606475,3145,3145,3145,3145,0
20240730,173400,606475,3145,3145,3145,3145,0
20240730,173300,606475,3145,3145,3145,3145,0
20240730,173200,606475,3145,3145,3145,3145,0
20240730,173100,606475,3145,3145,3145,3145,0
20240730,173000,606475,3145,3145,3145,3145,0
20240730,172900,606475,3145,3145,3145,3145,0
20240730,172800,606475,3145,3145,3145,3145,0
20240730,172700,606475,3145,3145,3145,3145,0
20240730,172600,606475,3145,3145,3145,3145,0
20240730,172500,606475,3145,3145,3145,3145,0
20240730,172400,606475,3145,3145,3145,3145,0
20240730,172300,606475,3145,3145,3145,3145,0
20240730,172200,606475,3145,3145,3145,3145,0
20240730,172100,606475,3145,3145,3145,3145,0
20240730,172000,606475,3145,3145,3145,3145,0
20240730,171900,606475,3145,3145,3145,3145,0
20240730,171800,606475,3145,3145,3145,3145,0
20240730,171700,606475,3145,3145,3145,3145,0
20240730,171600,606475,3145,3145,3145,3145,0
20240730,171500,606475,3145,3145,3145,3145,0
20240730,171400,606475,3145,3145,3145,3145,0
20240730,171300,606475,3145,3145,3145,3145,0
20240730,171200,606475,3145,3145,3145,3145,0
20240730,171100,606475,3145,3140,3145,3140,96
20240730,171000,606475,3145,3145,3145,3145,0
20240730,170900,606475,3145,3145,3145,3145,0
20240730,170800,606475,3145,3145,3145,3145,0
20240730,170700,606475,3145,3145,3145,3145,0
20240730,170600,606475,3145,3145,3145,3145,0
20240730,170500,606475,3145,3145,3145,3145,0
20240730,170400,606475,3145,3145,3145,3145,0
20240730,170300,606475,3145,3145,3145,3145,0
20240730,170200,606475,3145,3145,3145,3145,0
20240730,170100,606475,3145,3145,3145,3145,0
20240730,170000,606475,3145,3145,3145,3145,0
20240730,165900,606475,3145,3145,3145,3145,0
20240730,165800,606475,3145,3145,3145,3145,0
20240730,165700,606475,3145,3145,3145,3145,0
20240730,165600,606475,3145,3145,3145,3145,0
20240730,165500,606475,3145,3145,3145,3145,0
20240730,165400,606475,3145,3145,3145,3145,0
20240730,165300,606475,3145,3145,3145,3145,0
20240730,165200,606475,3145,3145,3145,3145,0
20240730,165100,606475,3145,3145,3145,3145,0
20240730,165000,606475,3145,3145,3145,3145,0
20240730,164900,606475,3145,3145,3145,3145,0
20240730,164800,606475,3145,3145,3145,3145,0
20240730,164700,606475,3145,3145,3145,3145,0
20240730,164600,606475,3145,3145,3145,3145,0
20240730,164500,606475,3145,3145,3145,3145,0
20240730,164400,606475,3145,3145,3145,3145,0
20240730,164300,606475,3145,3145,3145,3145,0
20240730,164200,606475,3145,3145,3145,3145,0
20240730,164100,606475,3145,3140,3145,3140,96
20240730,164000,606475,3145,3145,3145,3145,0
20240730,163900,606475,3145,3145,3145,3145,0
20240730,163800,606475,3145,3145,3145,3145,0
20240730,163700,606475,3145,3145,3145,3145,0
20240730,163600,606475,3145,3145,3145,3145,0
20240730,163500,606475,3145,3145,3145,3145,0
20240730,163400,606475,3145,3145,3145,3145,0
20240730,163300,606475,3145,3145,3145,3145,0
20240730,163200,606475,3145,3145,3145,3145,0
20240730,163100,606475,3145,3145,3145,3145,0
20240730,163000,606475,3145,3145,3145,3145,0
20240730,162900,606475,3145,3145,3145,3145,0
20240730,162800,606475,3145,3145,3145,3145,0
20240730,162700,606475,3145,3145,3145,3145,0
20240730,162600,606475,3145,3145,3145,3145,0
20240730,162500,606475,3145,3145,3145,3145,0
20240730,162400,606475,3145,3145,3145,3145,0
20240730,162300,606475,3145,3145,3145,3145,0
20240730,162200,606475,3145,3145,3145,3145,0
20240730,162100,606475,3145,3145,3145,3145,0
20240730,162000,606475,3145,3145,3145,3145,0
20240730,161900,606475,3145,3145,3145,3145,0
20240730,161800,606475,3145,3145,3145,3145,0
20240730,161700,606475,3145,3145,3145,3145,0
20240730,161600,606475,3145,3145,3145,3145,0
20240730,161500,606475,3145,3145,3145,3145,0
20240730,161400,606475,3145,3145,3145,3145,0
20240730,161300,606475,3145,3145,3145,3145,0
20240730,161200,606475,3145,3145,3145,3145,0
20240730,161100,606475,3145,3140,3145,3140,96
20240730,161000,606475,3145,3145,3145,3145,0
20240730,160900,606475,3145,3145,3145,3145,0
20240730,160800,606475,3145,3145,3145,3145,0
20240730,160700,606475,3145,3145,3145,3145,0
20240730,160600,606475,3145,3145,3145,3145,0
20240730,160500,606475,3145,3145,3145,3145,0
20240730,160400,606475,3145,3145,3145,3145,0
20240730,160300,606475,3145,3145,3145,3145,0
20240730,160200,606475,3145,3145,3145,3145,0
20240730,160100,606475,3145,3145,3145,3145,0
20240730,160000,606475,3145,3145,3145,3145,0
20240730,155900,606475,3145,3145,3145,3145,0
20240730,155800,606475,3145,3145,3145,3145,0
20240730,155700,606475,3145,3145,3145,3145,0
20240730,155600,606475,3145,3145,3145,3145,0
20240730,155500,606475,3145,3145,3145,3145,0
20240730,155400,606475,3145,3145,3145,3145,0
20240730,155300,606475,3145,3145,3145,3145,0
20240730,155200,606475,3145,3145,3145,3145,0
20240730,155100,606475,3145,3145,3145,3145,0
20240730,155000,606475,3145,3145,3145,3145,0
20240730,154900,606475,3145,3145,3145,3145,0
20240730,154800,606475,3145,3145,3145,3145,0
20240730,154700,606475,3145,3145,3145,3145,0
20240730,154600,606475,3145,3145,3145,3145,0
20240730,154500,606475,3145,3145,3145,3145,0
20240730,154400,606475,3145,3145,3145,3145,0
20240730,154300,606475,3145,3145,3145,3145,0
20240730,154200,606475,3145,3145,3145,3145,0
20240730,154100,606475,3145,3140,3145,3140,96
20240730,154000,606475,3145,3145,3145,3145,0
20240730,153900,606475,3145,3145,3145,3145,0
20240730,153800,606475,3145,3145,3145,3145,0
20240730,153700,606475,3145,3145,3145,3145,0
20240730,153600,606475,3145,3145,3145,3145,0
20240730,153500,606475,3145,3145,3145,3145,0
20240730,153400,606475,3145,3145,3145,3145,0
20240730,153300,606475,3145,3145,3145,3145,0
20240730,153200,606475,3145,3145,3145,3145,0
20240730,153100,606475,3145,3145,3145,3145,0
20240730,153000,606475,3145,3145,3145,3145,0
20240730,152900,606475,3145,3145,3145,3145,0
20240730,152800,606475,3145,3145,3145,3145,0
20240730,152700,606475,3145,3145,3145,3145,0
20240730,152600,606475,3145,3145,3145,3145,0
20240730,152500,606475,3145,3145,3145,3145,0
20240730,152400,606475,3145,3145,3145,3145,0
20240730,152300,606475,3145,3145,3145,3145,0
20240730,152200,606475,3145,3145,3145,3145,0
20240730,152100,606475,3145,3145,3145,3145,0
20240730,152000,606475,3145,3145,3145,3145,0
20240730,151900,606475,3145,3145,3145,3145,0
20240730,151800,606475,3145,3145,3145,3145,0
20240730,151700,606475,3145,3145,3145,3145,0
20240730,151600,606475,3145,3145,3145,3145,0
20240730,151500,606475,3145,3145,3145,3145,0
20240730,151400,606475,3145,3145,3145,3145,0
20240730,151300,606475,3145,3145,3145,3145,0
20240730,151200,606475,3145,3145,3145,3145,0
20240730,151100,606475,3145,3145,3145,3145,0
20240730,151000,606475,3145,3145,3145,3145,0
20240730,150900,606475,3145,3145,3145,3145,0
20240730,150800,606475,3145,3145,3145,3145,0
20240730,150700,606475,3145,3145,3145,3145,0
20240730,150600,606475,3145,3145,3145,3145,0
20240730,150500,606475,3145,3145,3145,3145,0
20240730,150400,606475,3145,3145,3145,3145,0
20240730,150300,606475,3145,3145,3145,3145,0
20240730,150200,606475,3145,3145,3145,3145,0
20240730,150100,606475,3145,3145,3145,3145,0
20240730,150000,606475,3145,3145,3145,3145,0
20240730,145900,606475,3145,3145,3145,3145,0
20240730,145800,606475,3145,3145,3145,3145,0
20240730,145700,606475,3145,3145,3145,3145,0
20240730,145600,606475,3145,3145,3145,3145,0
20240730,145500,606475,3145,3145,3145,3145,0
20240730,145400,606475,3145,3145,3145,3145,0
20240730,145300,606475,3145,3145,3145,3145,0
20240730,145200,606475,3145,3145,3145,3145,0
20240730,145100,606475,3145,3145,3145,3145,0
20240730,145000,606475,3145,3145,3145,3145,0
20240730,144900,606475,3145,3145,3145,3145,0
20240730,144800,606475,3145,3145,3145,3145,0
20240730,144700,606475,3145,3145,3145,3145,0
20240730,144600,606475,3145,3145,3145,3145,0
20240730,144500,606475,3145,3145,3145,3145,0
20240730,144400,606475,3145,3145,3145,3145,0
20240730,144300,606475,3145,3145,3145,3145,0
20240730,144200,606475,3145,3145,3145,3145,0
20240730,144100,606475,3145,3145,3145,3145,0
20240730,144000,606475,3145,3145,3145,3145,0
20240730,143900,606475,3145,3145,3145,3145,0
20240730,143800,606475,3145,3145,3145,3145,0
20240730,143700,606475,3145,3145,3145,3145,0
20240730,143600,606475,3145,3145,3145,3145,0
20240730,143500,606475,3145,3145,3145,3145,0
20240730,143400,606475,3145,3145,3145,3145,0
20240730,143300,606475,3145,3145,3145,3145,0
20240730,143200,606475,3145,3145,3145,3145,0
20240730,143100,606475,3145,3145,3145,3145,0
20240730,143000,606475,3145,3145,3145,3145,0
20240730,142900,606475,3145,3145,3145,3145,0
20240730,142800,606475,3145,3145,3145,3145,0
20240730,142700,606475,3145,3145,3145,3145,0
20240730,142600,606475,3145,3145,3145,3145,0
20240730,142500,606475,3145,3145,3145,3145,0
20240730,142400,606475,3145,3145,3145,3145,0
20240730,142300,606475,3145,3145,3145,3145,0
20240730,142200,606475,3145,3145,3145,3145,0
20240730,142100,606475,3145,3145,3145,3145,0
20240730,142000,606475,3145,3145,3145,3145,0
20240730,141900,606475,3145,3145,3145,3145,0
20240730,141800,606475,3145,3145,3145,3145,0
20240730,141700,606475,3145,3145,3145,3145,0
20240730,141600,606475,3145,3145,3145,3145,0
20240730,141500,606475,3145,3145,3145,3145,0
20240730,141400,606475,3145,3145,3145,3145,0
20240730,141300,606475,3145,3145,3145,3145,0
20240730,141200,606475,3145,3145,3145,3145,0
20240730,141100,606475,3145,3145,3145,3145,0
20240730,141000,606475,3145,3145,3145,3145,0
20240730,140900,606475,3145,3145,3145,3145,0
20240730,140800,606475,3145,3145,3145,3145,0
20240730,140700,606475,3145,3145,3145,3145,0
20240730,140600,606475,3145,3145,3145,3145,0
20240730,140500,606475,3145,3145,3145,3145,0
20240730,140400,606475,3145,3145,3145,3145,0
20240730,140300,606475,3145,3145,3145,3145,0
20240730,140200,606475,3145,3145,3145,3145,0
20240730,140100,606475,3145,3145,3145,3145,0
20240730,140000,606475,3145,3145,3145,3145,0
20240730,135900,606475,3145,3145,3145,3145,0
20240730,135800,606475,3145,3145,3145,3145,0
20240730,135700,606475,3145,3145,3145,3145,0
20240730,135600,606475,3145,3145,3145,3145,0
20240730,135500,606475,3145,3145,3145,3145,0
20240730,135400,606475,3145,3145,3145,3145,0
20240730,135300,606475,3145,3145,3145,3145,0
20240730,135200,606475,3145,3145,3145,3145,0
20240730,135100,606475,3145,3145,3145,3145,0
20240730,135000,606475,3145,3145,3145,3145,0
20240730,134900,606475,3145,3145,3145,3145,0
20240730,134800,606475,3145,3145,3145,3145,0
20240730,134700,606475,3145,3145,3145,3145,0
20240730,134600,606475,3145,3145,3145,3145,0
20240730,134500,606475,3145,3145,3145,3145,0
20240730,134400,606475,3145,3145,3145,3145,0
20240730,134300,606475,3145,3145,3145,3145,0
20240730,134200,606475,3145,3145,3145,3145,0
20240730,134100,606475,3145,3145,3145,3145,0
20240730,134000,606475,3145,3145,3145,3145,0
20240730,133900,606475,3145,3145,3145,3145,0
20240730,133800,606475,3145,3145,3145,3145,0
20240730,133700,606475,3145,3145,3145,3145,0
20240730,133600,606475,3145,3145,3145,3145,0
20240730,133500,606475,3145,3145,3145,3145,0
20240730,133400,606475,3145,3145,3145,3145,0
20240730,133300,606475,3145,3145,3145,3145,0
20240730,133200,606475,3145,3145,3145,3145,0
20240730,133100,606475,3145,3145,3145,3145,0
20240730,133000,606475,3145,3145,3145,3145,0
20240730,132900,606475,3145,3145,3145,3145,0
20240730,132800,606475,3145,3145,3145,3145,0
20240730,132700,606475,3145,3140,3145,3140,96
20240730,132600,304970,3195,3195,3195,3195,0
20240730,132500,304970,3195,3195,3195,3195,0
20240730,132400,304970,3195,3195,3195,3195,0
20240730,132300,304970,3195,3195,3195,3195,0
20240730,132200,304970,3195,3195,3195,3195,0
20240730,132100,304970,3195,3195,3195,3195,0
20240730,132000,304970,3195,3195,3195,3195,0
20240730,131900,304970,3195,3195,3195,3195,0
20240730,131800,304970,3195,3195,3195,3195,0
20240730,131700,304970,3195,3195,3195,3195,0
20240730,131600,304970,3195,3195,3195,3195,0
20240730,131500,304970,3195,3195,3195,3195,0
20240730,131400,304970,3195,3195,3195,3195,0
20240730,131300,304970,3195,3195,3195,3195,0
20240730,131200,304970,3195,3195,3195,3195,0
20240730,131100,304970,3195,3195,3195,3195,0
20240730,131000,304970,3195,3195,3195,3195,0
20240730,130900,304970,3195,3195,3195,3195,0
20240730,130800,304970,3195,3195,3195,3195,0
20240730,130700,304970,3195,3195,3195,3195,0
20240730,130600,304970,3195,3195,3195,3195,0
20240730,130500,304970,3195,3195,3195,3195,0
20240730,130400,304970,3195,3195,3195,3195,0
20240730,130300,304970,3195,3195,3195,3195,0
20240730,130200,304970,3195,3195,3195,3195,0
20240730,130100,304970,3195,3195,3195,3195,0
20240730,130000,304970,3195,3195,3195,3195,0
20240730,125900,304970,3195,3195,3195,3195,0
20240730,125800,304970,3195,3195,3195,3195,0
20240730,125700,304970,3195,3195,3195,3195,0
20240730,125600,304970,3195,3195,3195,3195,0
20240730,125500,304970,3195,3195,3195,3195,0
20240730,125400,304970,3195,3195,3195,3195,0
20240730,125300,304970,3195,3195,3195,3195,0
20240730,125200,304970,3195,3195,3195,3195,0
20240730,125100,304970,3195,3195,3195,3195,0
20240730,125000,304970,3195,3195,3195,3195,0
20240730,124900,304970,3195,3195,3195,3195,0
20240730,124800,304970,3195,3195,3195,3195,0
20240730,124700,304970,3195,3195,3195,3195,0
20240730,124600,304970,3195,3195,3195,3195,0
20240730,124500,304970,3195,3195,3195,3195,0
20240730,124400,304970,3195,3195,3195,3195,0
20240730,124300,304970,3195,3195,3195,3195,0
20240730,124200,304970,3195,3195,3195,3195,0
20240730,124100,304970,3195,3195,3195,3195,0
20240730,124000,304970,3195,3195,3195,3195,0
20240730,123900,304970,3195,3195,3195,3195,0
20240730,123800,304970,3195,3195,3195,3195,0
20240730,123700,304970,3195,3195,3195,3195,0
20240730,123600,304970,3195,3195,3195,3195,0
20240730,123500,304970,3195,3195,3195,3195,0
20240730,123400,304970,3195,3195,3195,3195,0
20240730,123300,304970,3195,3195,3195,3195,0
20240730,123200,304970,3195,3195,3195,3195,0
20240730,123100,304970,3195,3195,3195,3195,0
20240730,123000,304970,3195,3195,3195,3195,0
20240730,122900,304970,3195,3195,3195,3195,0
20240730,122800,304970,3195,3195,3195,3195,0
20240730,122700,304970,3195,3195,3195,3195,0
20240730,122600,304970,3195,3195,3195,3195,0
20240730,122500,304970,3195,3195,3195,3195,0
20240730,122400,304970,3195,3195,3195,3195,0
20240730,122300,304970,3195,3195,3195,3195,0
20240730,122200,304970,3195,3195,3195,3195,0
20240730,122100,304970,3195,3195,3195,3195,0
20240730,122000,304970,3195,3195,3195,3195,0
20240730,121900,304970,3195,3195,3195,3195,0
20240730,121800,304970,3195,3195,3195,3195,0
20240730,121700,304970,3195,3195,3195,3195,0
20240730,121600,304970,3195,3195,3195,3195,0
20240730,121500,304970,3195,3195,3195,3195,0
20240730,121400,304970,3195,3195,3195,3195,0
20240730,121300,304970,3195,3195,3195,3195,0
20240730,121200,304970,3195,3195,3195,3195,0
20240730,121100,304970,3195,3195,3195,3195,0
20240730,121000,304970,3195,3195,3195,3195,0
20240730,120900,304970,3195,3195,3195,3195,0
20240730,120800,304970,3195,3195,3195,3195,0
20240730,120700,304970,3195,3195,3195,3195,0
20240730,120600,304970,3195,3195,3195,3195,0
20240730,120500,304970,3195,3195,3195,3195,0
20240730,120400,304970,3195,3195,3195,3195,0
20240730,120300,304970,3195,3195,3195,3195,0
20240730,120200,304970,3195,3195,3195,3195,0
20240730,120100,304970,3195,3195,3195,3195,0
20240730,120000,304970,3195,3195,3195,3195,0
20240730,115900,304970,3195,3195,3195,3195,0
20240730,115800,304970,3195,3195,3195,3195,0
20240730,115700,304970,3195,3195,3195,3195,0
20240730,115600,304970,3195,3195,3195,3195,0
20240730,115500,304970,3195,3195,3195,3195,0
20240730,115400,304970,3195,3195,3195,3195,0
20240730,115300,304970,3195,3195,3195,3195,0
20240730,115200,304970,3195,3195,3195,3195,0
20240730,115100,304970,3195,3195,3195,3195,0
20240730,115000,304970,3195,3195,3195,3195,0
20240730,114900,304970,3195,3195,3195,3195,0
20240730,114800,304970,3195,3195,3195,3195,0
20240730,114700,304970,3195,3195,3195,3195,0
20240730,114600,304970,3195,3195,3195,3195,0
20240730,114500,304970,3195,3195,3195,3195,0
20240730,114400,304970,3195,3195,3195,3195,0
20240730,114300,304970,3195,3195,3195,3195,0
20240730,114200,304970,3195,3195,3195,3195,0
20240730,114100,304970,3195,3195,3195,3195,0
20240730,114000,304970,3195,3195,3195,3195,0
20240730,113900,304970,3195,3195,3195,3195,0
20240730,113800,304970,3195,3195,3195,3195,0
20240730,113700,304970,3195,3195,3195,3195,0
20240730,113600,304970,3195,3195,3195,3195,0
20240730,113500,304970,3195,3195,3195,3195,0
20240730,113400,304970,3195,3195,3195,3195,0
20240730,113300,304970,3195,3195,3195,3195,0
20240730,113200,304970,3195,3195,3195,3195,0
20240730,113100,304970,3195,3195,3195,3195,0
20240730,113000,304970,3195,3195,3195,3195,0
20240730,112900,304970,3195,3195,3195,3195,0
20240730,112800,304970,3195,3195,3195,3195,0
20240730,112700,304970,3195,3195,3195,3195,0
20240730,112600,304970,3195,3195,3195,3195,0
20240730,112500,304970,3195,3195,3195,3195,0
20240730,112400,304970,3195,3195,3195,3195,0
20240730,112300,304970,3195,3195,3195,3195,0
20240730,112200,304970,3195,3195,3195,3195,0
20240730,112100,304970,3195,3195,3195,3195,0
20240730,112000,304970,3195,3195,3195,3195,0
20240730,111900,304970,3195,3195,3195,3195,0
20240730,111800,304970,3195,3195,3195,3195,0
20240730,111700,304970,3195,3195,3195,3195,0
20240730,111600,304970,3195,3195,3195,3195,0
20240730,111500,304970,3195,3195,3195,3195,0
20240730,111400,304970,3195,3195,3195,3195,0
20240730,111300,304970,3195,3195,3195,3195,0
20240730,111200,304970,3195,3195,3195,3195,0
20240730,111100,304970,3195,3195,3195,3195,0
20240730,111000,304970,3195,3195,3195,3195,0
20240730,110900,304970,3195,3195,3195,3195,0
20240730,110800,304970,3195,3195,3195,3195,0
20240730,110700,304970,3195,3195,3195,3195,0
20240730,110600,304970,3195,3195,3195,3195,0
20240730,110500,304970,3195,3195,3195,3195,0
20240730,110400,304970,3195,3195,3195,3195,0
20240730,110300,304970,3195,3195,3195,3195,0
20240730,110200,304970,3195,3195,3195,3195,0
20240730,110100,304970,3195,3195,3195,3195,0
20240730,110000,304970,3195,3195,3195,3195,0
20240730,105900,304970,3195,3195,3195,3195,0
20240730,105800,304970,3195,3195,3195,3195,0
20240730,105700,304970,3195,3195,3195,3195,0
20240730,105600,304970,3195,3195,3195,3195,0
20240730,105500,304970,3195,3195,3195,3195,0
20240730,105400,304970,3195,3195,3195,3195,0
20240730,105300,304970,3195,3195,3195,3195,0
20240730,105200,304970,3195,3195,3195,3195,0
20240730,105100,304970,3195,3195,3195,3195,0
20240730,105000,304970,3195,3195,3195,3195,0
20240730,104900,304970,3195,3195,3195,3195,0
20240730,104800,304970,3195,3195,3195,3195,0
20240730,104700,304970,3195,3195,3195,3195,0
20240730,104600,304970,3195,3195,3195,3195,0
20240730,104500,304970,3195,3195,3195,3195,0
20240730,104400,304970,3195,3195,3195,3195,0
20240730,104300,304970,3195,3195,3195,3195,0
20240730,104200,304970,3195,3195,3195,3195,0
20240730,104100,304970,3195,3195,3195,3195,0
20240730,104000,304970,3195,3195,3195,3195,0
20240730,103900,304970,3195,3195,3195,3195,0
20240730,103800,304970,3195,3195,3195,3195,0
20240730,103700,304970,3195,3195,3195,3195,0
20240730,103600,304970,3195,3195,3195,3195,0
20240730,103500,304970,3195,3195,3195,3195,0
20240730,103400,304970,3195,3195,3195,3195,0
20240730,103300,304970,3195,3195,3195,3195,0
20240730,103200,304970,3195,3195,3195,3195,0
20240730,103100,304970,3195,3195,3195,3195,0
20240730,103000,304970,3195,3195,3195,3195,0
20240730,102900,304970,3195,3195,3195,3195,0
20240730,102800,304970,3195,3195,3195,3195,0
20240730,102700,304970,3195,3195,3195,3195,0
20240730,102600,304970,3195,3195,3195,3195,0
20240730,102500,304970,3195,3195,3195,3195,0
20240730,102400,304970,3195,3195,3195,3195,0
20240730,102300,304970,3195,3195,3195,3195,0
20240730,102200,304970,3195,3195,3195,3195,0
20240730,102100,304970,3195,3195,3195,3195,0
20240730,102000,304970,3195,3195,3195,3195,0
20240730,101900,304970,3195,3195,3195,3195,0
20240730,101800,304970,3195,3195,3195,3195,0
20240730,101700,304970,3195,3195,3195,3195,0
20240730,101600,304970,3195,3195,3195,3195,0
20240730,101500,304970,3195,3195,3195,3195,0
20240730,101400,304970,3195,3195,3195,3195,0
20240730,101300,304970,3195,3195,3195,3195,0
20240730,101200,304970,3195,3195,3195,3195,0
20240730,101100,304970,3195,3195,3195,3195,0
20240730,101000,304970,3195,3195,3195,3195,0
20240730,100900,304970,3195,3195,3195,3195,0
20240730,100800,304970,3195,3195,3195,3195,0
20240730,100700,304970,3195,3195,3195,3195,0
20240730,100600,304970,3195,3195,3195,3195,0
20240730,100500,304970,3195,3195,3195,3195,0
20240730,100400,304970,3195,3195,3195,3195,0
20240730,100300,304970,3195,3195,3195,3195,0
20240730,100200,304970,3195,3195,3195,3195,0
20240730,100100,304970,3195,3195,3195,3195,0
20240730,100000,304970,3195,3195,3195,3195,0
20240730,095900,304970,3195,3195,3195,3195,0
20240730,095800,304970,3195,3195,3195,3195,0
20240730,095700,304970,3195,3195,3195,3195,0
20240730,095600,304970,3195,3195,3195,3195,0
20240730,095500,304970,3195,3195,3195,3195,0
20240730,095400,304970,3195,3195,3195,3195,0
20240730,095300,304970,3195,3195,3195,3195,0
20240730,095200,304970,3195,3195,3195,3195,0
20240730,095100,304970,3195,3195,3195,3195,0
20240730,095000,304970,3195,3195,3195,3195,0
20240730,094900,304970,3195,3195,3195,3195,0
20240730,094800,304970,3195,3195,3195,3195,0
20240730,094700,304970,3195,3195,3195,3195,0
20240730,094600,304970,3195,3195,3195,3195,0
20240730,094500,304970,3195,3195,3195,3195,0
20240730,094400,304970,3195,3195,3195,3195,0
20240730,094300,304970,3195,3195,3195,3195,0
20240730,094200,304970,3195,3195,3195,3195,0
20240730,094100,304970,3195,3195,3195,3195,0
20240730,094000,304970,3195,3195,3195,3195,0
20240730,093900,304970,3195,3195,3195,3195,0
20240730,093800,304970,3195,3195,3195,3195,0
20240730,093700,304970,3195,3195,3195,3195,0
20240730,093600,304970,3195,3195,3195,3195,0
20240730,093500,304970,3195,3195,3195,3195,0
20240730,093400,304970,3195,3195,3195,3195,0
20240730,093300,304970,3195,3195,3195,3195,0
20240730,093200,304970,3195,3195,3195,3195,0
20240730,093100,304970,3195,3195,3195,3195,0
20240730,093000,304970,3195,3195,3195,3195,0
20240730,092900,304970,3195,3195,3195,3195,1
20240730,092800,301775,3185,3185,3185,3185,49
20240730,092700,145710,3185,3185,3185,3185,0
20240730,092600,145710,3185,3185,3185,3185,0
20240730,092500,145710,3185,3185,3185,3185,0
20240730,092400,145710,3185,3185,3185,3185,18
20240730,092300,88380,3185,3185,3185,3185,8
20240730,092200,62900,3190,3190,3190,3190,0
20240730,092100,62900,3190,3190,3190,3190,0
20240730,092000,62900,3190,3190,3190,3190,0
20240730,091900,62900,3190,3190,3190,3190,0
20240730,091800,62900,3190,3190,3190,3190,5
20240730,091700,46950,3190,3190,3190,3190,0
20240730,091600,46950,3190,3190,3190,3190,3
20240730,091500,37380,3190,3190,3190,3190,0
20240730,091400,37380,3190,3190,3190,3190,0
20240730,091300,37380,3190,3190,3190,3190,0
20240730,091200,37380,3190,3190,3190,3190,2
20240730,091100,31000,3100,3100,3100,3100,0
20240730,091000,31000,3100,3100,3100,3100,0
20240730,090900,31000,3100,3100,3100,3100,0
20240730,090800,31000,3100,3100,3100,3100,0
20240730,090700,31000,3100,3100,3100,3100,0
20240730,090600,31000,3100,3100,3100,3100,0
20240730,090500,31000,3100,3100,3100,3100,0
20240730,090400,31000,3100,3100,3100,3100,0
20240730,090300,31000,3100,3100,3100,3100,10
20240730,090200,0,3180,3180,3180,3180,0
20240730,090100,0,3180,3180,3180,3180,0
20240730,090000,0,3180,3180,3180,3180,0