KissMeData/354390/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,213000,582000,6000,6000,6000,6000,1
20240712,212900,582000,6000,6000,6000,6000,0
20240712,212800,582000,6000,6000,6000,6000,0
20240712,212700,582000,6000,6000,6000,6000,0
20240712,212600,582000,6000,6000,6000,6000,0
20240712,212500,582000,6000,6000,6000,6000,0
20240712,212400,582000,6000,6000,6000,6000,0
20240712,212300,582000,6000,6000,6000,6000,0
20240712,212200,582000,6000,6000,6000,6000,0
20240712,212100,582000,6000,6000,6000,6000,0
20240712,212000,582000,6000,6000,6000,6000,0
20240712,211900,582000,6000,6000,6000,6000,0
20240712,211800,582000,6000,6000,6000,6000,0
20240712,211700,582000,6000,6000,6000,6000,0
20240712,211600,582000,6000,6000,6000,6000,0
20240712,211500,582000,6000,6000,6000,6000,0
20240712,211400,582000,6000,6000,6000,6000,0
20240712,211300,582000,6000,6000,6000,6000,0
20240712,211200,582000,6000,6000,6000,6000,0
20240712,211100,582000,6000,6000,6000,6000,0
20240712,211000,582000,6000,6000,6000,6000,0
20240712,210900,582000,6000,6000,6000,6000,0
20240712,210800,582000,6000,6000,6000,6000,0
20240712,210700,582000,6000,6000,6000,6000,0
20240712,210600,582000,6000,6000,6000,6000,0
20240712,210500,582000,6000,6000,6000,6000,0
20240712,210400,582000,6000,6000,6000,6000,0
20240712,210300,582000,6000,6000,6000,6000,0
20240712,210200,582000,6000,6000,6000,6000,0
20240712,210100,582000,6000,6000,6000,6000,0
20240712,210000,582000,6000,6000,6000,6000,1
20240712,205900,582000,6000,6000,6000,6000,0
20240712,205800,582000,6000,6000,6000,6000,0
20240712,205700,582000,6000,6000,6000,6000,0
20240712,205600,582000,6000,6000,6000,6000,0
20240712,205500,582000,6000,6000,6000,6000,0
20240712,205400,582000,6000,6000,6000,6000,0
20240712,205300,582000,6000,6000,6000,6000,0
20240712,205200,582000,6000,6000,6000,6000,0
20240712,205100,582000,6000,6000,6000,6000,0
20240712,205000,582000,6000,6000,6000,6000,0
20240712,204900,582000,6000,6000,6000,6000,0
20240712,204800,582000,6000,6000,6000,6000,0
20240712,204700,582000,6000,6000,6000,6000,0
20240712,204600,582000,6000,6000,6000,6000,0
20240712,204500,582000,6000,6000,6000,6000,0
20240712,204400,582000,6000,6000,6000,6000,0
20240712,204300,582000,6000,6000,6000,6000,0
20240712,204200,582000,6000,6000,6000,6000,0
20240712,204100,582000,6000,6000,6000,6000,0
20240712,204000,582000,6000,6000,6000,6000,0
20240712,203900,582000,6000,6000,6000,6000,0
20240712,203800,582000,6000,6000,6000,6000,0
20240712,203700,582000,6000,6000,6000,6000,0
20240712,203600,582000,6000,6000,6000,6000,0
20240712,203500,582000,6000,6000,6000,6000,0
20240712,203400,582000,6000,6000,6000,6000,0
20240712,203300,582000,6000,6000,6000,6000,0
20240712,203200,582000,6000,6000,6000,6000,0
20240712,203100,582000,6000,6000,6000,6000,0
20240712,203000,582000,6000,6000,6000,6000,1
20240712,202900,582000,6000,6000,6000,6000,0
20240712,202800,582000,6000,6000,6000,6000,0
20240712,202700,582000,6000,6000,6000,6000,0
20240712,202600,582000,6000,6000,6000,6000,0
20240712,202500,582000,6000,6000,6000,6000,0
20240712,202400,582000,6000,6000,6000,6000,0
20240712,202300,582000,6000,6000,6000,6000,0
20240712,202200,582000,6000,6000,6000,6000,0
20240712,202100,582000,6000,6000,6000,6000,0
20240712,202000,582000,6000,6000,6000,6000,0
20240712,201900,582000,6000,6000,6000,6000,0
20240712,201800,582000,6000,6000,6000,6000,0
20240712,201700,582000,6000,6000,6000,6000,0
20240712,201600,582000,6000,6000,6000,6000,0
20240712,201500,582000,6000,6000,6000,6000,0
20240712,201400,582000,6000,6000,6000,6000,0
20240712,201300,582000,6000,6000,6000,6000,0
20240712,201200,582000,6000,6000,6000,6000,0
20240712,201100,582000,6000,6000,6000,6000,0
20240712,201000,582000,6000,6000,6000,6000,0
20240712,200900,582000,6000,6000,6000,6000,0
20240712,200800,582000,6000,6000,6000,6000,0
20240712,200700,582000,6000,6000,6000,6000,0
20240712,200600,582000,6000,6000,6000,6000,0
20240712,200500,582000,6000,6000,6000,6000,0
20240712,200400,582000,6000,6000,6000,6000,0
20240712,200300,582000,6000,6000,6000,6000,0
20240712,200200,582000,6000,6000,6000,6000,0
20240712,200100,582000,6000,6000,6000,6000,0
20240712,200000,582000,6000,6000,6000,6000,1
20240712,195900,582000,6000,6000,6000,6000,0
20240712,195800,582000,6000,6000,6000,6000,0
20240712,195700,582000,6000,6000,6000,6000,0
20240712,195600,582000,6000,6000,6000,6000,0
20240712,195500,582000,6000,6000,6000,6000,0
20240712,195400,582000,6000,6000,6000,6000,0
20240712,195300,582000,6000,6000,6000,6000,0
20240712,195200,582000,6000,6000,6000,6000,0
20240712,195100,582000,6000,6000,6000,6000,0
20240712,195000,582000,6000,6000,6000,6000,0
20240712,194900,582000,6000,6000,6000,6000,0
20240712,194800,582000,6000,6000,6000,6000,0
20240712,194700,582000,6000,6000,6000,6000,0
20240712,194600,582000,6000,6000,6000,6000,0
20240712,194500,582000,6000,6000,6000,6000,0
20240712,194400,582000,6000,6000,6000,6000,0
20240712,194300,582000,6000,6000,6000,6000,0
20240712,194200,582000,6000,6000,6000,6000,0
20240712,194100,582000,6000,6000,6000,6000,0
20240712,194000,582000,6000,6000,6000,6000,0
20240712,193900,582000,6000,6000,6000,6000,0
20240712,193800,582000,6000,6000,6000,6000,0
20240712,193700,582000,6000,6000,6000,6000,0
20240712,193600,582000,6000,6000,6000,6000,0
20240712,193500,582000,6000,6000,6000,6000,0
20240712,193400,582000,6000,6000,6000,6000,0
20240712,193300,582000,6000,6000,6000,6000,0
20240712,193200,582000,6000,6000,6000,6000,0
20240712,193100,582000,6000,6000,6000,6000,0
20240712,193000,582000,6000,6000,6000,6000,1
20240712,192900,582000,6000,6000,6000,6000,0
20240712,192800,582000,6000,6000,6000,6000,0
20240712,192700,582000,6000,6000,6000,6000,0
20240712,192600,582000,6000,6000,6000,6000,0
20240712,192500,582000,6000,6000,6000,6000,0
20240712,192400,582000,6000,6000,6000,6000,0
20240712,192300,582000,6000,6000,6000,6000,0
20240712,192200,582000,6000,6000,6000,6000,0
20240712,192100,582000,6000,6000,6000,6000,0
20240712,192000,582000,6000,6000,6000,6000,0
20240712,191900,582000,6000,6000,6000,6000,0
20240712,191800,582000,6000,6000,6000,6000,0
20240712,191700,582000,6000,6000,6000,6000,0
20240712,191600,582000,6000,6000,6000,6000,0
20240712,191500,582000,6000,6000,6000,6000,0
20240712,191400,582000,6000,6000,6000,6000,0
20240712,191300,582000,6000,6000,6000,6000,0
20240712,191200,582000,6000,6000,6000,6000,0
20240712,191100,582000,6000,6000,6000,6000,0
20240712,191000,582000,6000,6000,6000,6000,0
20240712,190900,582000,6000,6000,6000,6000,0
20240712,190800,582000,6000,6000,6000,6000,0
20240712,190700,582000,6000,6000,6000,6000,0
20240712,190600,582000,6000,6000,6000,6000,0
20240712,190500,582000,6000,6000,6000,6000,0
20240712,190400,582000,6000,6000,6000,6000,0
20240712,190300,582000,6000,6000,6000,6000,0
20240712,190200,582000,6000,6000,6000,6000,0
20240712,190100,582000,6000,6000,6000,6000,0
20240712,190000,582000,6000,6000,6000,6000,1
20240712,185900,582000,6000,6000,6000,6000,0
20240712,185800,582000,6000,6000,6000,6000,0
20240712,185700,582000,6000,6000,6000,6000,0
20240712,185600,582000,6000,6000,6000,6000,0
20240712,185500,582000,6000,6000,6000,6000,0
20240712,185400,582000,6000,6000,6000,6000,0
20240712,185300,582000,6000,6000,6000,6000,0
20240712,185200,582000,6000,6000,6000,6000,0
20240712,185100,582000,6000,6000,6000,6000,0
20240712,185000,582000,6000,6000,6000,6000,0
20240712,184900,582000,6000,6000,6000,6000,0
20240712,184800,582000,6000,6000,6000,6000,0
20240712,184700,582000,6000,6000,6000,6000,0
20240712,184600,582000,6000,6000,6000,6000,0
20240712,184500,582000,6000,6000,6000,6000,0
20240712,184400,582000,6000,6000,6000,6000,0
20240712,184300,582000,6000,6000,6000,6000,0
20240712,184200,582000,6000,6000,6000,6000,0
20240712,184100,582000,6000,6000,6000,6000,0
20240712,184000,582000,6000,6000,6000,6000,0
20240712,183900,582000,6000,6000,6000,6000,0
20240712,183800,582000,6000,6000,6000,6000,0
20240712,183700,582000,6000,6000,6000,6000,0
20240712,183600,582000,6000,6000,6000,6000,0
20240712,183500,582000,6000,6000,6000,6000,0
20240712,183400,582000,6000,6000,6000,6000,0
20240712,183300,582000,6000,6000,6000,6000,0
20240712,183200,582000,6000,6000,6000,6000,0
20240712,183100,582000,6000,6000,6000,6000,0
20240712,183000,582000,6000,6000,6000,6000,1
20240712,182900,582000,6000,6000,6000,6000,0
20240712,182800,582000,6000,6000,6000,6000,0
20240712,182700,582000,6000,6000,6000,6000,0
20240712,182600,582000,6000,6000,6000,6000,0
20240712,182500,582000,6000,6000,6000,6000,0
20240712,182400,582000,6000,6000,6000,6000,0
20240712,182300,582000,6000,6000,6000,6000,0
20240712,182200,582000,6000,6000,6000,6000,0
20240712,182100,582000,6000,6000,6000,6000,0
20240712,182000,582000,6000,6000,6000,6000,0
20240712,181900,582000,6000,6000,6000,6000,0
20240712,181800,582000,6000,6000,6000,6000,0
20240712,181700,582000,6000,6000,6000,6000,0
20240712,181600,582000,6000,6000,6000,6000,0
20240712,181500,582000,6000,6000,6000,6000,0
20240712,181400,582000,6000,6000,6000,6000,0
20240712,181300,582000,6000,6000,6000,6000,0
20240712,181200,582000,6000,6000,6000,6000,0
20240712,181100,582000,6000,6000,6000,6000,0
20240712,181000,582000,6000,6000,6000,6000,0
20240712,180900,582000,6000,6000,6000,6000,0
20240712,180800,582000,6000,6000,6000,6000,0
20240712,180700,582000,6000,6000,6000,6000,0
20240712,180600,582000,6000,6000,6000,6000,0
20240712,180500,582000,6000,6000,6000,6000,0
20240712,180400,582000,6000,6000,6000,6000,0
20240712,180300,582000,6000,6000,6000,6000,0
20240712,180200,582000,6000,6000,6000,6000,0
20240712,180100,582000,6000,6000,6000,6000,0
20240712,180000,582000,6000,6000,6000,6000,1
20240712,175900,582000,6000,6000,6000,6000,0
20240712,175800,582000,6000,6000,6000,6000,0
20240712,175700,582000,6000,6000,6000,6000,0
20240712,175600,582000,6000,6000,6000,6000,0
20240712,175500,582000,6000,6000,6000,6000,0
20240712,175400,582000,6000,6000,6000,6000,0
20240712,175300,582000,6000,6000,6000,6000,0
20240712,175200,582000,6000,6000,6000,6000,0
20240712,175100,582000,6000,6000,6000,6000,0
20240712,175000,582000,6000,6000,6000,6000,0
20240712,174900,582000,6000,6000,6000,6000,0
20240712,174800,582000,6000,6000,6000,6000,0
20240712,174700,582000,6000,6000,6000,6000,0
20240712,174600,582000,6000,6000,6000,6000,0
20240712,174500,582000,6000,6000,6000,6000,0
20240712,174400,582000,6000,6000,6000,6000,0
20240712,174300,582000,6000,6000,6000,6000,0
20240712,174200,582000,6000,6000,6000,6000,0
20240712,174100,582000,6000,6000,6000,6000,0
20240712,174000,582000,6000,6000,6000,6000,0
20240712,173900,582000,6000,6000,6000,6000,0
20240712,173800,582000,6000,6000,6000,6000,0
20240712,173700,582000,6000,6000,6000,6000,0
20240712,173600,582000,6000,6000,6000,6000,0
20240712,173500,582000,6000,6000,6000,6000,0
20240712,173400,582000,6000,6000,6000,6000,0
20240712,173300,582000,6000,6000,6000,6000,0
20240712,173200,582000,6000,6000,6000,6000,0
20240712,173100,582000,6000,6000,6000,6000,0
20240712,173000,582000,6000,6000,6000,6000,1
20240712,172900,582000,6000,6000,6000,6000,0
20240712,172800,582000,6000,6000,6000,6000,0
20240712,172700,582000,6000,6000,6000,6000,0
20240712,172600,582000,6000,6000,6000,6000,0
20240712,172500,582000,6000,6000,6000,6000,0
20240712,172400,582000,6000,6000,6000,6000,0
20240712,172300,582000,6000,6000,6000,6000,0
20240712,172200,582000,6000,6000,6000,6000,0
20240712,172100,582000,6000,6000,6000,6000,0
20240712,172000,582000,6000,6000,6000,6000,0
20240712,171900,582000,6000,6000,6000,6000,0
20240712,171800,582000,6000,6000,6000,6000,0
20240712,171700,582000,6000,6000,6000,6000,0
20240712,171600,582000,6000,6000,6000,6000,0
20240712,171500,582000,6000,6000,6000,6000,0
20240712,171400,582000,6000,6000,6000,6000,0
20240712,171300,582000,6000,6000,6000,6000,0
20240712,171200,582000,6000,6000,6000,6000,0
20240712,171100,582000,6000,6000,6000,6000,0
20240712,171000,582000,6000,6000,6000,6000,0
20240712,170900,582000,6000,6000,6000,6000,0
20240712,170800,582000,6000,6000,6000,6000,0
20240712,170700,582000,6000,6000,6000,6000,0
20240712,170600,582000,6000,6000,6000,6000,0
20240712,170500,582000,6000,6000,6000,6000,0
20240712,170400,582000,6000,6000,6000,6000,0
20240712,170300,582000,6000,6000,6000,6000,0
20240712,170200,582000,6000,6000,6000,6000,0
20240712,170100,582000,6000,6000,6000,6000,0
20240712,170000,582000,6000,6000,6000,6000,1
20240712,165900,582000,6000,6000,6000,6000,0
20240712,165800,582000,6000,6000,6000,6000,0
20240712,165700,582000,6000,6000,6000,6000,0
20240712,165600,582000,6000,6000,6000,6000,0
20240712,165500,582000,6000,6000,6000,6000,0
20240712,165400,582000,6000,6000,6000,6000,0
20240712,165300,582000,6000,6000,6000,6000,0
20240712,165200,582000,6000,6000,6000,6000,0
20240712,165100,582000,6000,6000,6000,6000,0
20240712,165000,582000,6000,6000,6000,6000,0
20240712,164900,582000,6000,6000,6000,6000,0
20240712,164800,582000,6000,6000,6000,6000,0
20240712,164700,582000,6000,6000,6000,6000,0
20240712,164600,582000,6000,6000,6000,6000,0
20240712,164500,582000,6000,6000,6000,6000,0
20240712,164400,582000,6000,6000,6000,6000,0
20240712,164300,582000,6000,6000,6000,6000,0
20240712,164200,582000,6000,6000,6000,6000,0
20240712,164100,582000,6000,6000,6000,6000,0
20240712,164000,582000,6000,6000,6000,6000,0
20240712,163900,582000,6000,6000,6000,6000,0
20240712,163800,582000,6000,6000,6000,6000,0
20240712,163700,582000,6000,6000,6000,6000,0
20240712,163600,582000,6000,6000,6000,6000,0
20240712,163500,582000,6000,6000,6000,6000,0
20240712,163400,582000,6000,6000,6000,6000,0
20240712,163300,582000,6000,6000,6000,6000,0
20240712,163200,582000,6000,6000,6000,6000,0
20240712,163100,582000,6000,6000,6000,6000,0
20240712,163000,582000,6000,6000,6000,6000,1
20240712,162900,582000,6000,6000,6000,6000,0
20240712,162800,582000,6000,6000,6000,6000,0
20240712,162700,582000,6000,6000,6000,6000,0
20240712,162600,582000,6000,6000,6000,6000,0
20240712,162500,582000,6000,6000,6000,6000,0
20240712,162400,582000,6000,6000,6000,6000,0
20240712,162300,582000,6000,6000,6000,6000,0
20240712,162200,582000,6000,6000,6000,6000,0
20240712,162100,582000,6000,6000,6000,6000,0
20240712,162000,582000,6000,6000,6000,6000,0
20240712,161900,582000,6000,6000,6000,6000,0
20240712,161800,582000,6000,6000,6000,6000,0
20240712,161700,582000,6000,6000,6000,6000,0
20240712,161600,582000,6000,6000,6000,6000,0
20240712,161500,582000,6000,6000,6000,6000,0
20240712,161400,582000,6000,6000,6000,6000,0
20240712,161300,582000,6000,6000,6000,6000,0
20240712,161200,582000,6000,6000,6000,6000,0
20240712,161100,582000,6000,6000,6000,6000,0
20240712,161000,582000,6000,6000,6000,6000,0
20240712,160900,582000,6000,6000,6000,6000,0
20240712,160800,582000,6000,6000,6000,6000,0
20240712,160700,582000,6000,6000,6000,6000,0
20240712,160600,582000,6000,6000,6000,6000,0
20240712,160500,582000,6000,6000,6000,6000,0
20240712,160400,582000,6000,6000,6000,6000,0
20240712,160300,582000,6000,6000,6000,6000,0
20240712,160200,582000,6000,6000,6000,6000,0
20240712,160100,582000,6000,6000,6000,6000,0
20240712,160000,582000,6000,6000,6000,6000,1
20240712,155900,582000,6000,6000,6000,6000,0
20240712,155800,582000,6000,6000,6000,6000,0
20240712,155700,582000,6000,6000,6000,6000,0
20240712,155600,582000,6000,6000,6000,6000,0
20240712,155500,582000,6000,6000,6000,6000,0
20240712,155400,582000,6000,6000,6000,6000,0
20240712,155300,582000,6000,6000,6000,6000,0
20240712,155200,582000,6000,6000,6000,6000,0
20240712,155100,582000,6000,6000,6000,6000,0
20240712,155000,582000,6000,6000,6000,6000,0
20240712,154900,582000,6000,6000,6000,6000,0
20240712,154800,582000,6000,6000,6000,6000,0
20240712,154700,582000,6000,6000,6000,6000,0
20240712,154600,582000,6000,6000,6000,6000,0
20240712,154500,582000,6000,6000,6000,6000,0
20240712,154400,582000,6000,6000,6000,6000,0
20240712,154300,582000,6000,6000,6000,6000,0
20240712,154200,582000,6000,6000,6000,6000,0
20240712,154100,582000,6000,6000,6000,6000,0
20240712,154000,582000,6000,6000,6000,6000,0
20240712,153900,582000,6000,6000,6000,6000,0
20240712,153800,582000,6000,6000,6000,6000,0
20240712,153700,582000,6000,6000,6000,6000,0
20240712,153600,582000,6000,6000,6000,6000,0
20240712,153500,582000,6000,6000,6000,6000,0
20240712,153400,582000,6000,6000,6000,6000,0
20240712,153300,582000,6000,6000,6000,6000,0
20240712,153200,582000,6000,6000,6000,6000,0
20240712,153100,582000,6000,6000,6000,6000,0
20240712,153000,582000,6000,6000,6000,6000,1
20240712,152900,582000,6000,6000,6000,6000,0
20240712,152800,582000,6000,6000,6000,6000,0
20240712,152700,582000,6000,6000,6000,6000,0
20240712,152600,582000,6000,6000,6000,6000,0
20240712,152500,582000,6000,6000,6000,6000,0
20240712,152400,582000,6000,6000,6000,6000,0
20240712,152300,582000,6000,6000,6000,6000,0
20240712,152200,582000,6000,6000,6000,6000,0
20240712,152100,582000,6000,6000,6000,6000,0
20240712,152000,582000,6000,6000,6000,6000,0
20240712,151900,582000,6000,6000,6000,6000,0
20240712,151800,582000,6000,6000,6000,6000,0
20240712,151700,582000,6000,6000,6000,6000,0
20240712,151600,582000,6000,6000,6000,6000,0
20240712,151500,582000,6000,6000,6000,6000,0
20240712,151400,582000,6000,6000,6000,6000,0
20240712,151300,582000,6000,6000,6000,6000,0
20240712,151200,582000,6000,6000,6000,6000,0
20240712,151100,582000,6000,6000,6000,6000,0
20240712,151000,582000,6000,6000,6000,6000,0
20240712,150900,582000,6000,6000,6000,6000,0
20240712,150800,582000,6000,6000,6000,6000,0
20240712,150700,582000,6000,6000,6000,6000,0
20240712,150600,582000,6000,6000,6000,6000,0
20240712,150500,582000,6000,6000,6000,6000,0
20240712,150400,582000,6000,6000,6000,6000,0
20240712,150300,582000,6000,6000,6000,6000,0
20240712,150200,582000,6000,6000,6000,6000,0
20240712,150100,582000,6000,6000,6000,6000,0
20240712,150000,582000,6000,6000,6000,6000,0
20240712,145900,582000,6000,6000,6000,6000,0
20240712,145800,582000,6000,6000,6000,6000,0
20240712,145700,582000,6000,6000,6000,6000,0
20240712,145600,582000,6000,6000,6000,6000,0
20240712,145500,582000,6000,6000,6000,6000,0
20240712,145400,582000,6000,6000,6000,6000,0
20240712,145300,582000,6000,6000,6000,6000,0
20240712,145200,582000,6000,6000,6000,6000,0
20240712,145100,582000,6000,6000,6000,6000,0
20240712,145000,582000,6000,6000,6000,6000,0
20240712,144900,582000,6000,6000,6000,6000,0
20240712,144800,582000,6000,6000,6000,6000,0
20240712,144700,582000,6000,6000,6000,6000,0
20240712,144600,582000,6000,6000,6000,6000,0
20240712,144500,582000,6000,6000,6000,6000,0
20240712,144400,582000,6000,6000,6000,6000,0
20240712,144300,582000,6000,6000,6000,6000,0
20240712,144200,582000,6000,6000,6000,6000,0
20240712,144100,582000,6000,6000,6000,6000,0
20240712,144000,582000,6000,6000,6000,6000,0
20240712,143900,582000,6000,6000,6000,6000,0
20240712,143800,582000,6000,6000,6000,6000,0
20240712,143700,582000,6000,6000,6000,6000,0
20240712,143600,582000,6000,6000,6000,6000,0
20240712,143500,582000,6000,6000,6000,6000,0
20240712,143400,582000,6000,6000,6000,6000,1
20240712,143300,576000,5700,5700,5700,5700,0
20240712,143200,576000,5700,5700,5700,5700,0
20240712,143100,576000,5700,5700,5700,5700,0
20240712,143000,576000,5700,5700,5700,5700,0
20240712,142900,576000,5700,5700,5700,5700,100
20240712,142800,6000,6000,6000,6000,6000,0
20240712,142700,6000,6000,6000,6000,6000,0
20240712,142600,6000,6000,6000,6000,6000,0
20240712,142500,6000,6000,6000,6000,6000,0
20240712,142400,6000,6000,6000,6000,6000,0
20240712,142300,6000,6000,6000,6000,6000,0
20240712,142200,6000,6000,6000,6000,6000,0
20240712,142100,6000,6000,6000,6000,6000,0
20240712,142000,6000,6000,6000,6000,6000,0
20240712,141900,6000,6000,6000,6000,6000,0
20240712,141800,6000,6000,6000,6000,6000,0
20240712,141700,6000,6000,6000,6000,6000,0
20240712,141600,6000,6000,6000,6000,6000,0
20240712,141500,6000,6000,6000,6000,6000,0
20240712,141400,6000,6000,6000,6000,6000,0
20240712,141300,6000,6000,6000,6000,6000,0
20240712,141200,6000,6000,6000,6000,6000,0
20240712,141100,6000,6000,6000,6000,6000,0
20240712,141000,6000,6000,6000,6000,6000,0
20240712,140900,6000,6000,6000,6000,6000,0
20240712,140800,6000,6000,6000,6000,6000,0
20240712,140700,6000,6000,6000,6000,6000,0
20240712,140600,6000,6000,6000,6000,6000,0
20240712,140500,6000,6000,6000,6000,6000,0
20240712,140400,6000,6000,6000,6000,6000,0
20240712,140300,6000,6000,6000,6000,6000,0
20240712,140200,6000,6000,6000,6000,6000,0
20240712,140100,6000,6000,6000,6000,6000,0
20240712,140000,6000,6000,6000,6000,6000,0
20240712,135900,6000,6000,6000,6000,6000,0
20240712,135800,6000,6000,6000,6000,6000,0
20240712,135700,6000,6000,6000,6000,6000,0
20240712,135600,6000,6000,6000,6000,6000,0
20240712,135500,6000,6000,6000,6000,6000,0
20240712,135400,6000,6000,6000,6000,6000,0
20240712,135300,6000,6000,6000,6000,6000,0
20240712,135200,6000,6000,6000,6000,6000,0
20240712,135100,6000,6000,6000,6000,6000,0
20240712,135000,6000,6000,6000,6000,6000,0
20240712,134900,6000,6000,6000,6000,6000,0
20240712,134800,6000,6000,6000,6000,6000,0
20240712,134700,6000,6000,6000,6000,6000,0
20240712,134600,6000,6000,6000,6000,6000,0
20240712,134500,6000,6000,6000,6000,6000,0
20240712,134400,6000,6000,6000,6000,6000,0
20240712,134300,6000,6000,6000,6000,6000,0
20240712,134200,6000,6000,6000,6000,6000,0
20240712,134100,6000,6000,6000,6000,6000,0
20240712,134000,6000,6000,6000,6000,6000,0
20240712,133900,6000,6000,6000,6000,6000,0
20240712,133800,6000,6000,6000,6000,6000,0
20240712,133700,6000,6000,6000,6000,6000,0
20240712,133600,6000,6000,6000,6000,6000,0
20240712,133500,6000,6000,6000,6000,6000,0
20240712,133400,6000,6000,6000,6000,6000,0
20240712,133300,6000,6000,6000,6000,6000,0
20240712,133200,6000,6000,6000,6000,6000,0
20240712,133100,6000,6000,6000,6000,6000,0
20240712,133000,6000,6000,6000,6000,6000,0
20240712,132900,6000,6000,6000,6000,6000,0
20240712,132800,6000,6000,6000,6000,6000,0
20240712,132700,6000,6000,6000,6000,6000,0
20240712,132600,6000,6000,6000,6000,6000,0
20240712,132500,6000,6000,6000,6000,6000,0
20240712,132400,6000,6000,6000,6000,6000,0
20240712,132300,6000,6000,6000,6000,6000,0
20240712,132200,6000,6000,6000,6000,6000,0
20240712,132100,6000,6000,6000,6000,6000,0
20240712,132000,6000,6000,6000,6000,6000,0
20240712,131900,6000,6000,6000,6000,6000,0
20240712,131800,6000,6000,6000,6000,6000,0
20240712,131700,6000,6000,6000,6000,6000,0
20240712,131600,6000,6000,6000,6000,6000,0
20240712,131500,6000,6000,6000,6000,6000,0
20240712,131400,6000,6000,6000,6000,6000,0
20240712,131300,6000,6000,6000,6000,6000,0
20240712,131200,6000,6000,6000,6000,6000,0
20240712,131100,6000,6000,6000,6000,6000,0
20240712,131000,6000,6000,6000,6000,6000,0
20240712,130900,6000,6000,6000,6000,6000,0
20240712,130800,6000,6000,6000,6000,6000,0
20240712,130700,6000,6000,6000,6000,6000,0
20240712,130600,6000,6000,6000,6000,6000,0
20240712,130500,6000,6000,6000,6000,6000,0
20240712,130400,6000,6000,6000,6000,6000,0
20240712,130300,6000,6000,6000,6000,6000,0
20240712,130200,6000,6000,6000,6000,6000,0
20240712,130100,6000,6000,6000,6000,6000,0
20240712,130000,6000,6000,6000,6000,6000,0
20240712,125900,6000,6000,6000,6000,6000,0
20240712,125800,6000,6000,6000,6000,6000,0
20240712,125700,6000,6000,6000,6000,6000,0
20240712,125600,6000,6000,6000,6000,6000,0
20240712,125500,6000,6000,6000,6000,6000,0
20240712,125400,6000,6000,6000,6000,6000,0
20240712,125300,6000,6000,6000,6000,6000,0
20240712,125200,6000,6000,6000,6000,6000,0
20240712,125100,6000,6000,6000,6000,6000,0
20240712,125000,6000,6000,6000,6000,6000,0
20240712,124900,6000,6000,6000,6000,6000,0
20240712,124800,6000,6000,6000,6000,6000,0
20240712,124700,6000,6000,6000,6000,6000,0
20240712,124600,6000,6000,6000,6000,6000,0
20240712,124500,6000,6000,6000,6000,6000,0
20240712,124400,6000,6000,6000,6000,6000,0
20240712,124300,6000,6000,6000,6000,6000,0
20240712,124200,6000,6000,6000,6000,6000,0
20240712,124100,6000,6000,6000,6000,6000,0
20240712,124000,6000,6000,6000,6000,6000,0
20240712,123900,6000,6000,6000,6000,6000,0
20240712,123800,6000,6000,6000,6000,6000,0
20240712,123700,6000,6000,6000,6000,6000,0
20240712,123600,6000,6000,6000,6000,6000,0
20240712,123500,6000,6000,6000,6000,6000,0
20240712,123400,6000,6000,6000,6000,6000,0
20240712,123300,6000,6000,6000,6000,6000,0
20240712,123200,6000,6000,6000,6000,6000,0
20240712,123100,6000,6000,6000,6000,6000,0
20240712,123000,6000,6000,6000,6000,6000,0
20240712,122900,6000,6000,6000,6000,6000,0
20240712,122800,6000,6000,6000,6000,6000,0
20240712,122700,6000,6000,6000,6000,6000,0
20240712,122600,6000,6000,6000,6000,6000,0
20240712,122500,6000,6000,6000,6000,6000,0
20240712,122400,6000,6000,6000,6000,6000,0
20240712,122300,6000,6000,6000,6000,6000,0
20240712,122200,6000,6000,6000,6000,6000,0
20240712,122100,6000,6000,6000,6000,6000,0
20240712,122000,6000,6000,6000,6000,6000,0
20240712,121900,6000,6000,6000,6000,6000,0
20240712,121800,6000,6000,6000,6000,6000,0
20240712,121700,6000,6000,6000,6000,6000,0
20240712,121600,6000,6000,6000,6000,6000,0
20240712,121500,6000,6000,6000,6000,6000,0
20240712,121400,6000,6000,6000,6000,6000,0
20240712,121300,6000,6000,6000,6000,6000,0
20240712,121200,6000,6000,6000,6000,6000,0
20240712,121100,6000,6000,6000,6000,6000,0
20240712,121000,6000,6000,6000,6000,6000,0
20240712,120900,6000,6000,6000,6000,6000,0
20240712,120800,6000,6000,6000,6000,6000,0
20240712,120700,6000,6000,6000,6000,6000,0
20240712,120600,6000,6000,6000,6000,6000,0
20240712,120500,6000,6000,6000,6000,6000,0
20240712,120400,6000,6000,6000,6000,6000,0
20240712,120300,6000,6000,6000,6000,6000,0
20240712,120200,6000,6000,6000,6000,6000,0
20240712,120100,6000,6000,6000,6000,6000,0
20240712,120000,6000,6000,6000,6000,6000,0
20240712,115900,6000,6000,6000,6000,6000,0
20240712,115800,6000,6000,6000,6000,6000,0
20240712,115700,6000,6000,6000,6000,6000,0
20240712,115600,6000,6000,6000,6000,6000,0
20240712,115500,6000,6000,6000,6000,6000,0
20240712,115400,6000,6000,6000,6000,6000,0
20240712,115300,6000,6000,6000,6000,6000,0
20240712,115200,6000,6000,6000,6000,6000,0
20240712,115100,6000,6000,6000,6000,6000,0
20240712,115000,6000,6000,6000,6000,6000,0
20240712,114900,6000,6000,6000,6000,6000,0
20240712,114800,6000,6000,6000,6000,6000,0
20240712,114700,6000,6000,6000,6000,6000,0
20240712,114600,6000,6000,6000,6000,6000,0
20240712,114500,6000,6000,6000,6000,6000,0
20240712,114400,6000,6000,6000,6000,6000,0
20240712,114300,6000,6000,6000,6000,6000,0
20240712,114200,6000,6000,6000,6000,6000,0
20240712,114100,6000,6000,6000,6000,6000,0
20240712,114000,6000,6000,6000,6000,6000,0
20240712,113900,6000,6000,6000,6000,6000,0
20240712,113800,6000,6000,6000,6000,6000,0
20240712,113700,6000,6000,6000,6000,6000,0
20240712,113600,6000,6000,6000,6000,6000,0
20240712,113500,6000,6000,6000,6000,6000,0
20240712,113400,6000,6000,6000,6000,6000,0
20240712,113300,6000,6000,6000,6000,6000,0
20240712,113200,6000,6000,6000,6000,6000,0
20240712,113100,6000,6000,6000,6000,6000,0
20240712,113000,6000,6000,6000,6000,6000,0
20240712,112900,6000,6000,6000,6000,6000,0
20240712,112800,6000,6000,6000,6000,6000,0
20240712,112700,6000,6000,6000,6000,6000,0
20240712,112600,6000,6000,6000,6000,6000,0
20240712,112500,6000,6000,6000,6000,6000,0
20240712,112400,6000,6000,6000,6000,6000,0
20240712,112300,6000,6000,6000,6000,6000,0
20240712,112200,6000,6000,6000,6000,6000,0
20240712,112100,6000,6000,6000,6000,6000,0
20240712,112000,6000,6000,6000,6000,6000,0
20240712,111900,6000,6000,6000,6000,6000,0
20240712,111800,6000,6000,6000,6000,6000,0
20240712,111700,6000,6000,6000,6000,6000,0
20240712,111600,6000,6000,6000,6000,6000,0
20240712,111500,6000,6000,6000,6000,6000,0
20240712,111400,6000,6000,6000,6000,6000,0
20240712,111300,6000,6000,6000,6000,6000,0
20240712,111200,6000,6000,6000,6000,6000,0
20240712,111100,6000,6000,6000,6000,6000,0
20240712,111000,6000,6000,6000,6000,6000,0
20240712,110900,6000,6000,6000,6000,6000,0
20240712,110800,6000,6000,6000,6000,6000,0
20240712,110700,6000,6000,6000,6000,6000,0
20240712,110600,6000,6000,6000,6000,6000,0
20240712,110500,6000,6000,6000,6000,6000,0
20240712,110400,6000,6000,6000,6000,6000,0
20240712,110300,6000,6000,6000,6000,6000,0
20240712,110200,6000,6000,6000,6000,6000,0
20240712,110100,6000,6000,6000,6000,6000,0
20240712,110000,6000,6000,6000,6000,6000,0
20240712,105900,6000,6000,6000,6000,6000,0
20240712,105800,6000,6000,6000,6000,6000,0
20240712,105700,6000,6000,6000,6000,6000,0
20240712,105600,6000,6000,6000,6000,6000,0
20240712,105500,6000,6000,6000,6000,6000,0
20240712,105400,6000,6000,6000,6000,6000,0
20240712,105300,6000,6000,6000,6000,6000,0
20240712,105200,6000,6000,6000,6000,6000,0
20240712,105100,6000,6000,6000,6000,6000,0
20240712,105000,6000,6000,6000,6000,6000,0
20240712,104900,6000,6000,6000,6000,6000,1
20240712,104800,0,5800,5800,5800,5800,0
20240712,104700,0,5800,5800,5800,5800,0
20240712,104600,0,5800,5800,5800,5800,0
20240712,104500,0,5800,5800,5800,5800,0
20240712,104400,0,5800,5800,5800,5800,0
20240712,104300,0,5800,5800,5800,5800,0
20240712,104200,0,5800,5800,5800,5800,0
20240712,104100,0,5800,5800,5800,5800,0
20240712,104000,0,5800,5800,5800,5800,0
20240712,103900,0,5800,5800,5800,5800,0
20240712,103800,0,5800,5800,5800,5800,0
20240712,103700,0,5800,5800,5800,5800,0
20240712,103600,0,5800,5800,5800,5800,0
20240712,103500,0,5800,5800,5800,5800,0
20240712,103400,0,5800,5800,5800,5800,0
20240712,103300,0,5800,5800,5800,5800,0
20240712,103200,0,5800,5800,5800,5800,0
20240712,103100,0,5800,5800,5800,5800,0
20240712,103000,0,5800,5800,5800,5800,0
20240712,102900,0,5800,5800,5800,5800,0
20240712,102800,0,5800,5800,5800,5800,0
20240712,102700,0,5800,5800,5800,5800,0
20240712,102600,0,5800,5800,5800,5800,0
20240712,102500,0,5800,5800,5800,5800,0
20240712,102400,0,5800,5800,5800,5800,0
20240712,102300,0,5800,5800,5800,5800,0
20240712,102200,0,5800,5800,5800,5800,0
20240712,102100,0,5800,5800,5800,5800,0
20240712,102000,0,5800,5800,5800,5800,0
20240712,101900,0,5800,5800,5800,5800,0
20240712,101800,0,5800,5800,5800,5800,0
20240712,101700,0,5800,5800,5800,5800,0
20240712,101600,0,5800,5800,5800,5800,0
20240712,101500,0,5800,5800,5800,5800,0
20240712,101400,0,5800,5800,5800,5800,0
20240712,101300,0,5800,5800,5800,5800,0
20240712,101200,0,5800,5800,5800,5800,0
20240712,101100,0,5800,5800,5800,5800,0
20240712,101000,0,5800,5800,5800,5800,0
20240712,100900,0,5800,5800,5800,5800,0
20240712,100800,0,5800,5800,5800,5800,0
20240712,100700,0,5800,5800,5800,5800,0
20240712,100600,0,5800,5800,5800,5800,0
20240712,100500,0,5800,5800,5800,5800,0
20240712,100400,0,5800,5800,5800,5800,0
20240712,100300,0,5800,5800,5800,5800,0
20240712,100200,0,5800,5800,5800,5800,0
20240712,100100,0,5800,5800,5800,5800,0
20240712,100000,0,5800,5800,5800,5800,0
20240712,095900,0,5800,5800,5800,5800,0
20240712,095800,0,5800,5800,5800,5800,0
20240712,095700,0,5800,5800,5800,5800,0
20240712,095600,0,5800,5800,5800,5800,0
20240712,095500,0,5800,5800,5800,5800,0
20240712,095400,0,5800,5800,5800,5800,0
20240712,095300,0,5800,5800,5800,5800,0
20240712,095200,0,5800,5800,5800,5800,0
20240712,095100,0,5800,5800,5800,5800,0
20240712,095000,0,5800,5800,5800,5800,0
20240712,094900,0,5800,5800,5800,5800,0
20240712,094800,0,5800,5800,5800,5800,0
20240712,094700,0,5800,5800,5800,5800,0
20240712,094600,0,5800,5800,5800,5800,0
20240712,094500,0,5800,5800,5800,5800,0
20240712,094400,0,5800,5800,5800,5800,0
20240712,094300,0,5800,5800,5800,5800,0
20240712,094200,0,5800,5800,5800,5800,0
20240712,094100,0,5800,5800,5800,5800,0
20240712,094000,0,5800,5800,5800,5800,0
20240712,093900,0,5800,5800,5800,5800,0
20240712,093800,0,5800,5800,5800,5800,0
20240712,093700,0,5800,5800,5800,5800,0
20240712,093600,0,5800,5800,5800,5800,0
20240712,093500,0,5800,5800,5800,5800,0
20240712,093400,0,5800,5800,5800,5800,0
20240712,093300,0,5800,5800,5800,5800,0
20240712,093200,0,5800,5800,5800,5800,0
20240712,093100,0,5800,5800,5800,5800,0
20240712,093000,0,5800,5800,5800,5800,0
20240712,092900,0,5800,5800,5800,5800,0
20240712,092800,0,5800,5800,5800,5800,0
20240712,092700,0,5800,5800,5800,5800,0
20240712,092600,0,5800,5800,5800,5800,0
20240712,092500,0,5800,5800,5800,5800,0
20240712,092400,0,5800,5800,5800,5800,0
20240712,092300,0,5800,5800,5800,5800,0
20240712,092200,0,5800,5800,5800,5800,0
20240712,092100,0,5800,5800,5800,5800,0
20240712,092000,0,5800,5800,5800,5800,0
20240712,091900,0,5800,5800,5800,5800,0
20240712,091800,0,5800,5800,5800,5800,0
20240712,091700,0,5800,5800,5800,5800,0
20240712,091600,0,5800,5800,5800,5800,0
20240712,091500,0,5800,5800,5800,5800,0
20240712,091400,0,5800,5800,5800,5800,0
20240712,091300,0,5800,5800,5800,5800,0
20240712,091200,0,5800,5800,5800,5800,0
20240712,091100,0,5800,5800,5800,5800,0
20240712,091000,0,5800,5800,5800,5800,0
20240712,090900,0,5800,5800,5800,5800,0
20240712,090800,0,5800,5800,5800,5800,0
20240712,090700,0,5800,5800,5800,5800,0
20240712,090600,0,5800,5800,5800,5800,0
20240712,090500,0,5800,5800,5800,5800,0
20240712,090400,0,5800,5800,5800,5800,0
20240712,090300,0,5800,5800,5800,5800,0
20240712,090200,0,5800,5800,5800,5800,0
20240712,090100,0,5800,5800,5800,5800,0
20240712,090000,0,5800,5800,5800,5800,0