KissMeData/250030/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,210200,4395,4395,4395,4395,4395,1
20240705,210100,4395,4395,4395,4395,4395,0
20240705,210000,4395,4395,4395,4395,4395,0
20240705,205900,4395,4395,4395,4395,4395,0
20240705,205800,4395,4395,4395,4395,4395,0
20240705,205700,4395,4395,4395,4395,4395,0
20240705,205600,4395,4395,4395,4395,4395,0
20240705,205500,4395,4395,4395,4395,4395,0
20240705,205400,4395,4395,4395,4395,4395,0
20240705,205300,4395,4395,4395,4395,4395,0
20240705,205200,4395,4395,4395,4395,4395,0
20240705,205100,4395,4395,4395,4395,4395,0
20240705,205000,4395,4395,4395,4395,4395,0
20240705,204900,4395,4395,4395,4395,4395,0
20240705,204800,4395,4395,4395,4395,4395,0
20240705,204700,4395,4395,4395,4395,4395,0
20240705,204600,4395,4395,4395,4395,4395,0
20240705,204500,4395,4395,4395,4395,4395,0
20240705,204400,4395,4395,4395,4395,4395,0
20240705,204300,4395,4395,4395,4395,4395,0
20240705,204200,4395,4395,4395,4395,4395,0
20240705,204100,4395,4395,4395,4395,4395,0
20240705,204000,4395,4395,4395,4395,4395,0
20240705,203900,4395,4395,4395,4395,4395,0
20240705,203800,4395,4395,4395,4395,4395,0
20240705,203700,4395,4395,4395,4395,4395,0
20240705,203600,4395,4395,4395,4395,4395,0
20240705,203500,4395,4395,4395,4395,4395,0
20240705,203400,4395,4395,4395,4395,4395,0
20240705,203300,4395,4395,4395,4395,4395,0
20240705,203200,4395,4395,4395,4395,4395,1
20240705,203100,4395,4395,4395,4395,4395,0
20240705,203000,4395,4395,4395,4395,4395,0
20240705,202900,4395,4395,4395,4395,4395,0
20240705,202800,4395,4395,4395,4395,4395,0
20240705,202700,4395,4395,4395,4395,4395,0
20240705,202600,4395,4395,4395,4395,4395,0
20240705,202500,4395,4395,4395,4395,4395,0
20240705,202400,4395,4395,4395,4395,4395,0
20240705,202300,4395,4395,4395,4395,4395,0
20240705,202200,4395,4395,4395,4395,4395,0
20240705,202100,4395,4395,4395,4395,4395,0
20240705,202000,4395,4395,4395,4395,4395,0
20240705,201900,4395,4395,4395,4395,4395,0
20240705,201800,4395,4395,4395,4395,4395,0
20240705,201700,4395,4395,4395,4395,4395,0
20240705,201600,4395,4395,4395,4395,4395,0
20240705,201500,4395,4395,4395,4395,4395,0
20240705,201400,4395,4395,4395,4395,4395,0
20240705,201300,4395,4395,4395,4395,4395,0
20240705,201200,4395,4395,4395,4395,4395,0
20240705,201100,4395,4395,4395,4395,4395,0
20240705,201000,4395,4395,4395,4395,4395,0
20240705,200900,4395,4395,4395,4395,4395,0
20240705,200800,4395,4395,4395,4395,4395,0
20240705,200700,4395,4395,4395,4395,4395,0
20240705,200600,4395,4395,4395,4395,4395,0
20240705,200500,4395,4395,4395,4395,4395,0
20240705,200400,4395,4395,4395,4395,4395,0
20240705,200300,4395,4395,4395,4395,4395,0
20240705,200200,4395,4395,4395,4395,4395,1
20240705,200100,4395,4395,4395,4395,4395,0
20240705,200000,4395,4395,4395,4395,4395,0
20240705,195900,4395,4395,4395,4395,4395,0
20240705,195800,4395,4395,4395,4395,4395,0
20240705,195700,4395,4395,4395,4395,4395,0
20240705,195600,4395,4395,4395,4395,4395,0
20240705,195500,4395,4395,4395,4395,4395,0
20240705,195400,4395,4395,4395,4395,4395,0
20240705,195300,4395,4395,4395,4395,4395,0
20240705,195200,4395,4395,4395,4395,4395,0
20240705,195100,4395,4395,4395,4395,4395,0
20240705,195000,4395,4395,4395,4395,4395,0
20240705,194900,4395,4395,4395,4395,4395,0
20240705,194800,4395,4395,4395,4395,4395,0
20240705,194700,4395,4395,4395,4395,4395,0
20240705,194600,4395,4395,4395,4395,4395,0
20240705,194500,4395,4395,4395,4395,4395,0
20240705,194400,4395,4395,4395,4395,4395,0
20240705,194300,4395,4395,4395,4395,4395,0
20240705,194200,4395,4395,4395,4395,4395,0
20240705,194100,4395,4395,4395,4395,4395,0
20240705,194000,4395,4395,4395,4395,4395,0
20240705,193900,4395,4395,4395,4395,4395,0
20240705,193800,4395,4395,4395,4395,4395,0
20240705,193700,4395,4395,4395,4395,4395,0
20240705,193600,4395,4395,4395,4395,4395,0
20240705,193500,4395,4395,4395,4395,4395,0
20240705,193400,4395,4395,4395,4395,4395,0
20240705,193300,4395,4395,4395,4395,4395,0
20240705,193200,4395,4395,4395,4395,4395,1
20240705,193100,4395,4395,4395,4395,4395,0
20240705,193000,4395,4395,4395,4395,4395,0
20240705,192900,4395,4395,4395,4395,4395,0
20240705,192800,4395,4395,4395,4395,4395,0
20240705,192700,4395,4395,4395,4395,4395,0
20240705,192600,4395,4395,4395,4395,4395,0
20240705,192500,4395,4395,4395,4395,4395,0
20240705,192400,4395,4395,4395,4395,4395,0
20240705,192300,4395,4395,4395,4395,4395,0
20240705,192200,4395,4395,4395,4395,4395,0
20240705,192100,4395,4395,4395,4395,4395,0
20240705,192000,4395,4395,4395,4395,4395,0
20240705,191900,4395,4395,4395,4395,4395,0
20240705,191800,4395,4395,4395,4395,4395,0
20240705,191700,4395,4395,4395,4395,4395,0
20240705,191600,4395,4395,4395,4395,4395,0
20240705,191500,4395,4395,4395,4395,4395,0
20240705,191400,4395,4395,4395,4395,4395,0
20240705,191300,4395,4395,4395,4395,4395,0
20240705,191200,4395,4395,4395,4395,4395,0
20240705,191100,4395,4395,4395,4395,4395,0
20240705,191000,4395,4395,4395,4395,4395,0
20240705,190900,4395,4395,4395,4395,4395,0
20240705,190800,4395,4395,4395,4395,4395,0
20240705,190700,4395,4395,4395,4395,4395,0
20240705,190600,4395,4395,4395,4395,4395,0
20240705,190500,4395,4395,4395,4395,4395,0
20240705,190400,4395,4395,4395,4395,4395,0
20240705,190300,4395,4395,4395,4395,4395,0
20240705,190200,4395,4395,4395,4395,4395,1
20240705,190100,4395,4395,4395,4395,4395,0
20240705,190000,4395,4395,4395,4395,4395,0
20240705,185900,4395,4395,4395,4395,4395,0
20240705,185800,4395,4395,4395,4395,4395,0
20240705,185700,4395,4395,4395,4395,4395,0
20240705,185600,4395,4395,4395,4395,4395,0
20240705,185500,4395,4395,4395,4395,4395,0
20240705,185400,4395,4395,4395,4395,4395,0
20240705,185300,4395,4395,4395,4395,4395,0
20240705,185200,4395,4395,4395,4395,4395,0
20240705,185100,4395,4395,4395,4395,4395,0
20240705,185000,4395,4395,4395,4395,4395,0
20240705,184900,4395,4395,4395,4395,4395,0
20240705,184800,4395,4395,4395,4395,4395,0
20240705,184700,4395,4395,4395,4395,4395,0
20240705,184600,4395,4395,4395,4395,4395,0
20240705,184500,4395,4395,4395,4395,4395,0
20240705,184400,4395,4395,4395,4395,4395,0
20240705,184300,4395,4395,4395,4395,4395,0
20240705,184200,4395,4395,4395,4395,4395,0
20240705,184100,4395,4395,4395,4395,4395,0
20240705,184000,4395,4395,4395,4395,4395,0
20240705,183900,4395,4395,4395,4395,4395,0
20240705,183800,4395,4395,4395,4395,4395,0
20240705,183700,4395,4395,4395,4395,4395,0
20240705,183600,4395,4395,4395,4395,4395,0
20240705,183500,4395,4395,4395,4395,4395,0
20240705,183400,4395,4395,4395,4395,4395,0
20240705,183300,4395,4395,4395,4395,4395,0
20240705,183200,4395,4395,4395,4395,4395,1
20240705,183100,4395,4395,4395,4395,4395,0
20240705,183000,4395,4395,4395,4395,4395,0
20240705,182900,4395,4395,4395,4395,4395,0
20240705,182800,4395,4395,4395,4395,4395,0
20240705,182700,4395,4395,4395,4395,4395,0
20240705,182600,4395,4395,4395,4395,4395,0
20240705,182500,4395,4395,4395,4395,4395,0
20240705,182400,4395,4395,4395,4395,4395,0
20240705,182300,4395,4395,4395,4395,4395,0
20240705,182200,4395,4395,4395,4395,4395,0
20240705,182100,4395,4395,4395,4395,4395,0
20240705,182000,4395,4395,4395,4395,4395,0
20240705,181900,4395,4395,4395,4395,4395,0
20240705,181800,4395,4395,4395,4395,4395,0
20240705,181700,4395,4395,4395,4395,4395,0
20240705,181600,4395,4395,4395,4395,4395,0
20240705,181500,4395,4395,4395,4395,4395,0
20240705,181400,4395,4395,4395,4395,4395,0
20240705,181300,4395,4395,4395,4395,4395,0
20240705,181200,4395,4395,4395,4395,4395,0
20240705,181100,4395,4395,4395,4395,4395,0
20240705,181000,4395,4395,4395,4395,4395,0
20240705,180900,4395,4395,4395,4395,4395,0
20240705,180800,4395,4395,4395,4395,4395,0
20240705,180700,4395,4395,4395,4395,4395,0
20240705,180600,4395,4395,4395,4395,4395,0
20240705,180500,4395,4395,4395,4395,4395,0
20240705,180400,4395,4395,4395,4395,4395,0
20240705,180300,4395,4395,4395,4395,4395,0
20240705,180200,4395,4395,4395,4395,4395,1
20240705,180100,4395,4395,4395,4395,4395,0
20240705,180000,4395,4395,4395,4395,4395,0
20240705,175900,4395,4395,4395,4395,4395,0
20240705,175800,4395,4395,4395,4395,4395,0
20240705,175700,4395,4395,4395,4395,4395,0
20240705,175600,4395,4395,4395,4395,4395,0
20240705,175500,4395,4395,4395,4395,4395,0
20240705,175400,4395,4395,4395,4395,4395,0
20240705,175300,4395,4395,4395,4395,4395,0
20240705,175200,4395,4395,4395,4395,4395,0
20240705,175100,4395,4395,4395,4395,4395,0
20240705,175000,4395,4395,4395,4395,4395,0
20240705,174900,4395,4395,4395,4395,4395,0
20240705,174800,4395,4395,4395,4395,4395,0
20240705,174700,4395,4395,4395,4395,4395,0
20240705,174600,4395,4395,4395,4395,4395,0
20240705,174500,4395,4395,4395,4395,4395,0
20240705,174400,4395,4395,4395,4395,4395,0
20240705,174300,4395,4395,4395,4395,4395,0
20240705,174200,4395,4395,4395,4395,4395,0
20240705,174100,4395,4395,4395,4395,4395,0
20240705,174000,4395,4395,4395,4395,4395,0
20240705,173900,4395,4395,4395,4395,4395,0
20240705,173800,4395,4395,4395,4395,4395,0
20240705,173700,4395,4395,4395,4395,4395,0
20240705,173600,4395,4395,4395,4395,4395,0
20240705,173500,4395,4395,4395,4395,4395,0
20240705,173400,4395,4395,4395,4395,4395,0
20240705,173300,4395,4395,4395,4395,4395,0
20240705,173200,4395,4395,4395,4395,4395,1
20240705,173100,4395,4395,4395,4395,4395,0
20240705,173000,4395,4395,4395,4395,4395,0
20240705,172900,4395,4395,4395,4395,4395,0
20240705,172800,4395,4395,4395,4395,4395,0
20240705,172700,4395,4395,4395,4395,4395,0
20240705,172600,4395,4395,4395,4395,4395,0
20240705,172500,4395,4395,4395,4395,4395,0
20240705,172400,4395,4395,4395,4395,4395,0
20240705,172300,4395,4395,4395,4395,4395,0
20240705,172200,4395,4395,4395,4395,4395,0
20240705,172100,4395,4395,4395,4395,4395,0
20240705,172000,4395,4395,4395,4395,4395,0
20240705,171900,4395,4395,4395,4395,4395,0
20240705,171800,4395,4395,4395,4395,4395,0
20240705,171700,4395,4395,4395,4395,4395,0
20240705,171600,4395,4395,4395,4395,4395,0
20240705,171500,4395,4395,4395,4395,4395,0
20240705,171400,4395,4395,4395,4395,4395,0
20240705,171300,4395,4395,4395,4395,4395,0
20240705,171200,4395,4395,4395,4395,4395,0
20240705,171100,4395,4395,4395,4395,4395,0
20240705,171000,4395,4395,4395,4395,4395,0
20240705,170900,4395,4395,4395,4395,4395,0
20240705,170800,4395,4395,4395,4395,4395,0
20240705,170700,4395,4395,4395,4395,4395,0
20240705,170600,4395,4395,4395,4395,4395,0
20240705,170500,4395,4395,4395,4395,4395,0
20240705,170400,4395,4395,4395,4395,4395,0
20240705,170300,4395,4395,4395,4395,4395,0
20240705,170200,4395,4395,4395,4395,4395,1
20240705,170100,4395,4395,4395,4395,4395,0
20240705,170000,4395,4395,4395,4395,4395,0
20240705,165900,4395,4395,4395,4395,4395,0
20240705,165800,4395,4395,4395,4395,4395,0
20240705,165700,4395,4395,4395,4395,4395,0
20240705,165600,4395,4395,4395,4395,4395,0
20240705,165500,4395,4395,4395,4395,4395,0
20240705,165400,4395,4395,4395,4395,4395,0
20240705,165300,4395,4395,4395,4395,4395,0
20240705,165200,4395,4395,4395,4395,4395,0
20240705,165100,4395,4395,4395,4395,4395,0
20240705,165000,4395,4395,4395,4395,4395,0
20240705,164900,4395,4395,4395,4395,4395,0
20240705,164800,4395,4395,4395,4395,4395,0
20240705,164700,4395,4395,4395,4395,4395,0
20240705,164600,4395,4395,4395,4395,4395,0
20240705,164500,4395,4395,4395,4395,4395,0
20240705,164400,4395,4395,4395,4395,4395,0
20240705,164300,4395,4395,4395,4395,4395,0
20240705,164200,4395,4395,4395,4395,4395,0
20240705,164100,4395,4395,4395,4395,4395,0
20240705,164000,4395,4395,4395,4395,4395,0
20240705,163900,4395,4395,4395,4395,4395,0
20240705,163800,4395,4395,4395,4395,4395,0
20240705,163700,4395,4395,4395,4395,4395,0
20240705,163600,4395,4395,4395,4395,4395,0
20240705,163500,4395,4395,4395,4395,4395,0
20240705,163400,4395,4395,4395,4395,4395,0
20240705,163300,4395,4395,4395,4395,4395,0
20240705,163200,4395,4395,4395,4395,4395,1
20240705,163100,4395,4395,4395,4395,4395,0
20240705,163000,4395,4395,4395,4395,4395,0
20240705,162900,4395,4395,4395,4395,4395,0
20240705,162800,4395,4395,4395,4395,4395,0
20240705,162700,4395,4395,4395,4395,4395,0
20240705,162600,4395,4395,4395,4395,4395,0
20240705,162500,4395,4395,4395,4395,4395,0
20240705,162400,4395,4395,4395,4395,4395,0
20240705,162300,4395,4395,4395,4395,4395,0
20240705,162200,4395,4395,4395,4395,4395,0
20240705,162100,4395,4395,4395,4395,4395,0
20240705,162000,4395,4395,4395,4395,4395,0
20240705,161900,4395,4395,4395,4395,4395,0
20240705,161800,4395,4395,4395,4395,4395,0
20240705,161700,4395,4395,4395,4395,4395,0
20240705,161600,4395,4395,4395,4395,4395,0
20240705,161500,4395,4395,4395,4395,4395,0
20240705,161400,4395,4395,4395,4395,4395,0
20240705,161300,4395,4395,4395,4395,4395,0
20240705,161200,4395,4395,4395,4395,4395,0
20240705,161100,4395,4395,4395,4395,4395,0
20240705,161000,4395,4395,4395,4395,4395,0
20240705,160900,4395,4395,4395,4395,4395,0
20240705,160800,4395,4395,4395,4395,4395,0
20240705,160700,4395,4395,4395,4395,4395,0
20240705,160600,4395,4395,4395,4395,4395,0
20240705,160500,4395,4395,4395,4395,4395,0
20240705,160400,4395,4395,4395,4395,4395,0
20240705,160300,4395,4395,4395,4395,4395,0
20240705,160200,4395,4395,4395,4395,4395,1
20240705,160100,4395,4395,4395,4395,4395,0
20240705,160000,4395,4395,4395,4395,4395,0
20240705,155900,4395,4395,4395,4395,4395,0
20240705,155800,4395,4395,4395,4395,4395,0
20240705,155700,4395,4395,4395,4395,4395,0
20240705,155600,4395,4395,4395,4395,4395,0
20240705,155500,4395,4395,4395,4395,4395,0
20240705,155400,4395,4395,4395,4395,4395,0
20240705,155300,4395,4395,4395,4395,4395,0
20240705,155200,4395,4395,4395,4395,4395,0
20240705,155100,4395,4395,4395,4395,4395,0
20240705,155000,4395,4395,4395,4395,4395,0
20240705,154900,4395,4395,4395,4395,4395,0
20240705,154800,4395,4395,4395,4395,4395,0
20240705,154700,4395,4395,4395,4395,4395,0
20240705,154600,4395,4395,4395,4395,4395,0
20240705,154500,4395,4395,4395,4395,4395,0
20240705,154400,4395,4395,4395,4395,4395,0
20240705,154300,4395,4395,4395,4395,4395,0
20240705,154200,4395,4395,4395,4395,4395,0
20240705,154100,4395,4395,4395,4395,4395,0
20240705,154000,4395,4395,4395,4395,4395,0
20240705,153900,4395,4395,4395,4395,4395,0
20240705,153800,4395,4395,4395,4395,4395,0
20240705,153700,4395,4395,4395,4395,4395,0
20240705,153600,4395,4395,4395,4395,4395,0
20240705,153500,4395,4395,4395,4395,4395,0
20240705,153400,4395,4395,4395,4395,4395,0
20240705,153300,4395,4395,4395,4395,4395,0
20240705,153200,4395,4395,4395,4395,4395,1
20240705,153100,4395,4395,4395,4395,4395,0
20240705,153000,4395,4395,4395,4395,4395,0
20240705,152900,4395,4395,4395,4395,4395,0
20240705,152800,4395,4395,4395,4395,4395,0
20240705,152700,4395,4395,4395,4395,4395,0
20240705,152600,4395,4395,4395,4395,4395,0
20240705,152500,4395,4395,4395,4395,4395,0
20240705,152400,4395,4395,4395,4395,4395,0
20240705,152300,4395,4395,4395,4395,4395,0
20240705,152200,4395,4395,4395,4395,4395,0
20240705,152100,4395,4395,4395,4395,4395,0
20240705,152000,4395,4395,4395,4395,4395,0
20240705,151900,4395,4395,4395,4395,4395,0
20240705,151800,4395,4395,4395,4395,4395,0
20240705,151700,4395,4395,4395,4395,4395,0
20240705,151600,4395,4395,4395,4395,4395,0
20240705,151500,4395,4395,4395,4395,4395,0
20240705,151400,4395,4395,4395,4395,4395,0
20240705,151300,4395,4395,4395,4395,4395,0
20240705,151200,4395,4395,4395,4395,4395,0
20240705,151100,4395,4395,4395,4395,4395,0
20240705,151000,4395,4395,4395,4395,4395,0
20240705,150900,4395,4395,4395,4395,4395,0
20240705,150800,4395,4395,4395,4395,4395,0
20240705,150700,4395,4395,4395,4395,4395,0
20240705,150600,4395,4395,4395,4395,4395,0
20240705,150500,4395,4395,4395,4395,4395,0
20240705,150400,4395,4395,4395,4395,4395,0
20240705,150300,4395,4395,4395,4395,4395,0
20240705,150200,4395,4395,4395,4395,4395,0
20240705,150100,4395,4395,4395,4395,4395,0
20240705,150000,4395,4395,4395,4395,4395,0
20240705,145900,4395,4395,4395,4395,4395,0
20240705,145800,4395,4395,4395,4395,4395,0
20240705,145700,4395,4395,4395,4395,4395,0
20240705,145600,4395,4395,4395,4395,4395,0
20240705,145500,4395,4395,4395,4395,4395,0
20240705,145400,4395,4395,4395,4395,4395,0
20240705,145300,4395,4395,4395,4395,4395,0
20240705,145200,4395,4395,4395,4395,4395,0
20240705,145100,4395,4395,4395,4395,4395,0
20240705,145000,4395,4395,4395,4395,4395,0
20240705,144900,4395,4395,4395,4395,4395,0
20240705,144800,4395,4395,4395,4395,4395,0
20240705,144700,4395,4395,4395,4395,4395,0
20240705,144600,4395,4395,4395,4395,4395,0
20240705,144500,4395,4395,4395,4395,4395,0
20240705,144400,4395,4395,4395,4395,4395,0
20240705,144300,4395,4395,4395,4395,4395,0
20240705,144200,4395,4395,4395,4395,4395,0
20240705,144100,4395,4395,4395,4395,4395,0
20240705,144000,4395,4395,4395,4395,4395,0
20240705,143900,4395,4395,4395,4395,4395,0
20240705,143800,4395,4395,4395,4395,4395,0
20240705,143700,4395,4395,4395,4395,4395,0
20240705,143600,4395,4395,4395,4395,4395,0
20240705,143500,4395,4395,4395,4395,4395,0
20240705,143400,4395,4395,4395,4395,4395,0
20240705,143300,4395,4395,4395,4395,4395,0
20240705,143200,4395,4395,4395,4395,4395,0
20240705,143100,4395,4395,4395,4395,4395,0
20240705,143000,4395,4395,4395,4395,4395,0
20240705,142900,4395,4395,4395,4395,4395,0
20240705,142800,4395,4395,4395,4395,4395,0
20240705,142700,4395,4395,4395,4395,4395,0
20240705,142600,4395,4395,4395,4395,4395,0
20240705,142500,4395,4395,4395,4395,4395,0
20240705,142400,4395,4395,4395,4395,4395,0
20240705,142300,4395,4395,4395,4395,4395,0
20240705,142200,4395,4395,4395,4395,4395,0
20240705,142100,4395,4395,4395,4395,4395,0
20240705,142000,4395,4395,4395,4395,4395,0
20240705,141900,4395,4395,4395,4395,4395,0
20240705,141800,4395,4395,4395,4395,4395,0
20240705,141700,4395,4395,4395,4395,4395,0
20240705,141600,4395,4395,4395,4395,4395,0
20240705,141500,4395,4395,4395,4395,4395,0
20240705,141400,4395,4395,4395,4395,4395,0
20240705,141300,4395,4395,4395,4395,4395,0
20240705,141200,4395,4395,4395,4395,4395,0
20240705,141100,4395,4395,4395,4395,4395,0
20240705,141000,4395,4395,4395,4395,4395,0
20240705,140900,4395,4395,4395,4395,4395,0
20240705,140800,4395,4395,4395,4395,4395,0
20240705,140700,4395,4395,4395,4395,4395,0
20240705,140600,4395,4395,4395,4395,4395,0
20240705,140500,4395,4395,4395,4395,4395,0
20240705,140400,4395,4395,4395,4395,4395,0
20240705,140300,4395,4395,4395,4395,4395,0
20240705,140200,4395,4395,4395,4395,4395,0
20240705,140100,4395,4395,4395,4395,4395,0
20240705,140000,4395,4395,4395,4395,4395,0
20240705,135900,4395,4395,4395,4395,4395,0
20240705,135800,4395,4395,4395,4395,4395,0
20240705,135700,4395,4395,4395,4395,4395,0
20240705,135600,4395,4395,4395,4395,4395,0
20240705,135500,4395,4395,4395,4395,4395,0
20240705,135400,4395,4395,4395,4395,4395,0
20240705,135300,4395,4395,4395,4395,4395,0
20240705,135200,4395,4395,4395,4395,4395,0
20240705,135100,4395,4395,4395,4395,4395,0
20240705,135000,4395,4395,4395,4395,4395,0
20240705,134900,4395,4395,4395,4395,4395,0
20240705,134800,4395,4395,4395,4395,4395,0
20240705,134700,4395,4395,4395,4395,4395,0
20240705,134600,4395,4395,4395,4395,4395,0
20240705,134500,4395,4395,4395,4395,4395,0
20240705,134400,4395,4395,4395,4395,4395,0
20240705,134300,4395,4395,4395,4395,4395,0
20240705,134200,4395,4395,4395,4395,4395,0
20240705,134100,4395,4395,4395,4395,4395,0
20240705,134000,4395,4395,4395,4395,4395,0
20240705,133900,4395,4395,4395,4395,4395,0
20240705,133800,4395,4395,4395,4395,4395,0
20240705,133700,4395,4395,4395,4395,4395,0
20240705,133600,4395,4395,4395,4395,4395,0
20240705,133500,4395,4395,4395,4395,4395,0
20240705,133400,4395,4395,4395,4395,4395,0
20240705,133300,4395,4395,4395,4395,4395,0
20240705,133200,4395,4395,4395,4395,4395,0
20240705,133100,4395,4395,4395,4395,4395,0
20240705,133000,4395,4395,4395,4395,4395,0
20240705,132900,4395,4395,4395,4395,4395,0
20240705,132800,4395,4395,4395,4395,4395,0
20240705,132700,4395,4395,4395,4395,4395,0
20240705,132600,4395,4395,4395,4395,4395,0
20240705,132500,4395,4395,4395,4395,4395,0
20240705,132400,4395,4395,4395,4395,4395,0
20240705,132300,4395,4395,4395,4395,4395,0
20240705,132200,4395,4395,4395,4395,4395,0
20240705,132100,4395,4395,4395,4395,4395,0
20240705,132000,4395,4395,4395,4395,4395,0
20240705,131900,4395,4395,4395,4395,4395,0
20240705,131800,4395,4395,4395,4395,4395,0
20240705,131700,4395,4395,4395,4395,4395,0
20240705,131600,4395,4395,4395,4395,4395,0
20240705,131500,4395,4395,4395,4395,4395,0
20240705,131400,4395,4395,4395,4395,4395,0
20240705,131300,4395,4395,4395,4395,4395,0
20240705,131200,4395,4395,4395,4395,4395,0
20240705,131100,4395,4395,4395,4395,4395,0
20240705,131000,4395,4395,4395,4395,4395,0
20240705,130900,4395,4395,4395,4395,4395,0
20240705,130800,4395,4395,4395,4395,4395,0
20240705,130700,4395,4395,4395,4395,4395,0
20240705,130600,4395,4395,4395,4395,4395,0
20240705,130500,4395,4395,4395,4395,4395,0
20240705,130400,4395,4395,4395,4395,4395,0
20240705,130300,4395,4395,4395,4395,4395,0
20240705,130200,4395,4395,4395,4395,4395,0
20240705,130100,4395,4395,4395,4395,4395,0
20240705,130000,4395,4395,4395,4395,4395,0
20240705,125900,4395,4395,4395,4395,4395,0
20240705,125800,4395,4395,4395,4395,4395,0
20240705,125700,4395,4395,4395,4395,4395,0
20240705,125600,4395,4395,4395,4395,4395,0
20240705,125500,4395,4395,4395,4395,4395,0
20240705,125400,4395,4395,4395,4395,4395,0
20240705,125300,4395,4395,4395,4395,4395,0
20240705,125200,4395,4395,4395,4395,4395,0
20240705,125100,4395,4395,4395,4395,4395,0
20240705,125000,4395,4395,4395,4395,4395,0
20240705,124900,4395,4395,4395,4395,4395,0
20240705,124800,4395,4395,4395,4395,4395,0
20240705,124700,4395,4395,4395,4395,4395,0
20240705,124600,4395,4395,4395,4395,4395,0
20240705,124500,4395,4395,4395,4395,4395,0
20240705,124400,4395,4395,4395,4395,4395,0
20240705,124300,4395,4395,4395,4395,4395,0
20240705,124200,4395,4395,4395,4395,4395,0
20240705,124100,4395,4395,4395,4395,4395,0
20240705,124000,4395,4395,4395,4395,4395,0
20240705,123900,4395,4395,4395,4395,4395,0
20240705,123800,4395,4395,4395,4395,4395,0
20240705,123700,4395,4395,4395,4395,4395,0
20240705,123600,4395,4395,4395,4395,4395,0
20240705,123500,4395,4395,4395,4395,4395,0
20240705,123400,4395,4395,4395,4395,4395,0
20240705,123300,4395,4395,4395,4395,4395,0
20240705,123200,4395,4395,4395,4395,4395,0
20240705,123100,4395,4395,4395,4395,4395,0
20240705,123000,4395,4395,4395,4395,4395,0
20240705,122900,4395,4395,4395,4395,4395,0
20240705,122800,4395,4395,4395,4395,4395,0
20240705,122700,4395,4395,4395,4395,4395,0
20240705,122600,4395,4395,4395,4395,4395,0
20240705,122500,4395,4395,4395,4395,4395,0
20240705,122400,4395,4395,4395,4395,4395,0
20240705,122300,4395,4395,4395,4395,4395,0
20240705,122200,4395,4395,4395,4395,4395,0
20240705,122100,4395,4395,4395,4395,4395,0
20240705,122000,4395,4395,4395,4395,4395,0
20240705,121900,4395,4395,4395,4395,4395,0
20240705,121800,4395,4395,4395,4395,4395,0
20240705,121700,4395,4395,4395,4395,4395,0
20240705,121600,4395,4395,4395,4395,4395,0
20240705,121500,4395,4395,4395,4395,4395,0
20240705,121400,4395,4395,4395,4395,4395,0
20240705,121300,4395,4395,4395,4395,4395,0
20240705,121200,4395,4395,4395,4395,4395,0
20240705,121100,4395,4395,4395,4395,4395,0
20240705,121000,4395,4395,4395,4395,4395,0
20240705,120900,4395,4395,4395,4395,4395,0
20240705,120800,4395,4395,4395,4395,4395,0
20240705,120700,4395,4395,4395,4395,4395,0
20240705,120600,4395,4395,4395,4395,4395,0
20240705,120500,4395,4395,4395,4395,4395,0
20240705,120400,4395,4395,4395,4395,4395,0
20240705,120300,4395,4395,4395,4395,4395,0
20240705,120200,4395,4395,4395,4395,4395,0
20240705,120100,4395,4395,4395,4395,4395,0
20240705,120000,4395,4395,4395,4395,4395,0
20240705,115900,4395,4395,4395,4395,4395,0
20240705,115800,4395,4395,4395,4395,4395,0
20240705,115700,4395,4395,4395,4395,4395,0
20240705,115600,4395,4395,4395,4395,4395,0
20240705,115500,4395,4395,4395,4395,4395,0
20240705,115400,4395,4395,4395,4395,4395,0
20240705,115300,4395,4395,4395,4395,4395,0
20240705,115200,4395,4395,4395,4395,4395,0
20240705,115100,4395,4395,4395,4395,4395,0
20240705,115000,4395,4395,4395,4395,4395,0
20240705,114900,4395,4395,4395,4395,4395,0
20240705,114800,4395,4395,4395,4395,4395,0
20240705,114700,4395,4395,4395,4395,4395,0
20240705,114600,4395,4395,4395,4395,4395,0
20240705,114500,4395,4395,4395,4395,4395,0
20240705,114400,4395,4395,4395,4395,4395,0
20240705,114300,4395,4395,4395,4395,4395,0
20240705,114200,4395,4395,4395,4395,4395,0
20240705,114100,4395,4395,4395,4395,4395,0
20240705,114000,4395,4395,4395,4395,4395,0
20240705,113900,4395,4395,4395,4395,4395,0
20240705,113800,4395,4395,4395,4395,4395,0
20240705,113700,4395,4395,4395,4395,4395,0
20240705,113600,4395,4395,4395,4395,4395,0
20240705,113500,4395,4395,4395,4395,4395,0
20240705,113400,4395,4395,4395,4395,4395,0
20240705,113300,4395,4395,4395,4395,4395,0
20240705,113200,4395,4395,4395,4395,4395,0
20240705,113100,4395,4395,4395,4395,4395,0
20240705,113000,4395,4395,4395,4395,4395,0
20240705,112900,4395,4395,4395,4395,4395,0
20240705,112800,4395,4395,4395,4395,4395,0
20240705,112700,4395,4395,4395,4395,4395,0
20240705,112600,4395,4395,4395,4395,4395,0
20240705,112500,4395,4395,4395,4395,4395,0
20240705,112400,4395,4395,4395,4395,4395,0
20240705,112300,4395,4395,4395,4395,4395,0
20240705,112200,4395,4395,4395,4395,4395,0
20240705,112100,4395,4395,4395,4395,4395,0
20240705,112000,4395,4395,4395,4395,4395,0
20240705,111900,4395,4395,4395,4395,4395,0
20240705,111800,4395,4395,4395,4395,4395,0
20240705,111700,4395,4395,4395,4395,4395,0
20240705,111600,4395,4395,4395,4395,4395,0
20240705,111500,4395,4395,4395,4395,4395,0
20240705,111400,4395,4395,4395,4395,4395,0
20240705,111300,4395,4395,4395,4395,4395,0
20240705,111200,4395,4395,4395,4395,4395,0
20240705,111100,4395,4395,4395,4395,4395,0
20240705,111000,4395,4395,4395,4395,4395,0
20240705,110900,4395,4395,4395,4395,4395,0
20240705,110800,4395,4395,4395,4395,4395,0
20240705,110700,4395,4395,4395,4395,4395,0
20240705,110600,4395,4395,4395,4395,4395,0
20240705,110500,4395,4395,4395,4395,4395,0
20240705,110400,4395,4395,4395,4395,4395,0
20240705,110300,4395,4395,4395,4395,4395,0
20240705,110200,4395,4395,4395,4395,4395,0
20240705,110100,4395,4395,4395,4395,4395,0
20240705,110000,4395,4395,4395,4395,4395,0
20240705,105900,4395,4395,4395,4395,4395,0
20240705,105800,4395,4395,4395,4395,4395,0
20240705,105700,4395,4395,4395,4395,4395,0
20240705,105600,4395,4395,4395,4395,4395,0
20240705,105500,4395,4395,4395,4395,4395,0
20240705,105400,4395,4395,4395,4395,4395,0
20240705,105300,4395,4395,4395,4395,4395,0
20240705,105200,4395,4395,4395,4395,4395,0
20240705,105100,4395,4395,4395,4395,4395,0
20240705,105000,4395,4395,4395,4395,4395,0
20240705,104900,4395,4395,4395,4395,4395,0
20240705,104800,4395,4395,4395,4395,4395,0
20240705,104700,4395,4395,4395,4395,4395,0
20240705,104600,4395,4395,4395,4395,4395,0
20240705,104500,4395,4395,4395,4395,4395,0
20240705,104400,4395,4395,4395,4395,4395,0
20240705,104300,4395,4395,4395,4395,4395,0
20240705,104200,4395,4395,4395,4395,4395,0
20240705,104100,4395,4395,4395,4395,4395,0
20240705,104000,4395,4395,4395,4395,4395,0
20240705,103900,4395,4395,4395,4395,4395,0
20240705,103800,4395,4395,4395,4395,4395,0
20240705,103700,4395,4395,4395,4395,4395,0
20240705,103600,4395,4395,4395,4395,4395,0
20240705,103500,4395,4395,4395,4395,4395,0
20240705,103400,4395,4395,4395,4395,4395,0
20240705,103300,4395,4395,4395,4395,4395,0
20240705,103200,4395,4395,4395,4395,4395,0
20240705,103100,4395,4395,4395,4395,4395,0
20240705,103000,4395,4395,4395,4395,4395,0
20240705,102900,4395,4395,4395,4395,4395,0
20240705,102800,4395,4395,4395,4395,4395,0
20240705,102700,4395,4395,4395,4395,4395,0
20240705,102600,4395,4395,4395,4395,4395,0
20240705,102500,4395,4395,4395,4395,4395,0
20240705,102400,4395,4395,4395,4395,4395,0
20240705,102300,4395,4395,4395,4395,4395,0
20240705,102200,4395,4395,4395,4395,4395,0
20240705,102100,4395,4395,4395,4395,4395,0
20240705,102000,4395,4395,4395,4395,4395,0
20240705,101900,4395,4395,4395,4395,4395,0
20240705,101800,4395,4395,4395,4395,4395,0
20240705,101700,4395,4395,4395,4395,4395,0
20240705,101600,4395,4395,4395,4395,4395,0
20240705,101500,4395,4395,4395,4395,4395,0
20240705,101400,4395,4395,4395,4395,4395,0
20240705,101300,4395,4395,4395,4395,4395,0
20240705,101200,4395,4395,4395,4395,4395,0
20240705,101100,4395,4395,4395,4395,4395,0
20240705,101000,4395,4395,4395,4395,4395,0
20240705,100900,4395,4395,4395,4395,4395,0
20240705,100800,4395,4395,4395,4395,4395,0
20240705,100700,4395,4395,4395,4395,4395,0
20240705,100600,4395,4395,4395,4395,4395,0
20240705,100500,4395,4395,4395,4395,4395,0
20240705,100400,4395,4395,4395,4395,4395,0
20240705,100300,4395,4395,4395,4395,4395,0
20240705,100200,4395,4395,4395,4395,4395,0
20240705,100100,4395,4395,4395,4395,4395,0
20240705,100000,4395,4395,4395,4395,4395,0
20240705,095900,4395,4395,4395,4395,4395,0
20240705,095800,4395,4395,4395,4395,4395,0
20240705,095700,4395,4395,4395,4395,4395,0
20240705,095600,4395,4395,4395,4395,4395,0
20240705,095500,4395,4395,4395,4395,4395,0
20240705,095400,4395,4395,4395,4395,4395,0
20240705,095300,4395,4395,4395,4395,4395,0
20240705,095200,4395,4395,4395,4395,4395,0
20240705,095100,4395,4395,4395,4395,4395,0
20240705,095000,4395,4395,4395,4395,4395,0
20240705,094900,4395,4395,4395,4395,4395,0
20240705,094800,4395,4395,4395,4395,4395,0
20240705,094700,4395,4395,4395,4395,4395,0
20240705,094600,4395,4395,4395,4395,4395,0
20240705,094500,4395,4395,4395,4395,4395,0
20240705,094400,4395,4395,4395,4395,4395,0
20240705,094300,4395,4395,4395,4395,4395,0
20240705,094200,4395,4395,4395,4395,4395,0
20240705,094100,4395,4395,4395,4395,4395,0
20240705,094000,4395,4395,4395,4395,4395,0
20240705,093900,4395,4395,4395,4395,4395,0
20240705,093800,4395,4395,4395,4395,4395,0
20240705,093700,4395,4395,4395,4395,4395,0
20240705,093600,4395,4395,4395,4395,4395,0
20240705,093500,4395,4395,4395,4395,4395,0
20240705,093400,4395,4395,4395,4395,4395,0
20240705,093300,4395,4395,4395,4395,4395,0
20240705,093200,4395,4395,4395,4395,4395,0
20240705,093100,4395,4395,4395,4395,4395,0
20240705,093000,4395,4395,4395,4395,4395,0
20240705,092900,4395,4395,4395,4395,4395,0
20240705,092800,4395,4395,4395,4395,4395,0
20240705,092700,4395,4395,4395,4395,4395,0
20240705,092600,4395,4395,4395,4395,4395,0
20240705,092500,4395,4395,4395,4395,4395,0
20240705,092400,4395,4395,4395,4395,4395,0
20240705,092300,4395,4395,4395,4395,4395,0
20240705,092200,4395,4395,4395,4395,4395,0
20240705,092100,4395,4395,4395,4395,4395,0
20240705,092000,4395,4395,4395,4395,4395,0
20240705,091900,4395,4395,4395,4395,4395,0
20240705,091800,4395,4395,4395,4395,4395,0
20240705,091700,4395,4395,4395,4395,4395,0
20240705,091600,4395,4395,4395,4395,4395,0
20240705,091500,4395,4395,4395,4395,4395,0
20240705,091400,4395,4395,4395,4395,4395,0
20240705,091300,4395,4395,4395,4395,4395,0
20240705,091200,4395,4395,4395,4395,4395,0
20240705,091100,4395,4395,4395,4395,4395,0
20240705,091000,4395,4395,4395,4395,4395,0
20240705,090900,4395,4395,4395,4395,4395,0
20240705,090800,4395,4395,4395,4395,4395,0
20240705,090700,4395,4395,4395,4395,4395,0
20240705,090600,4395,4395,4395,4395,4395,0
20240705,090500,4395,4395,4395,4395,4395,0
20240705,090400,4395,4395,4395,4395,4395,0
20240705,090300,4395,4395,4395,4395,4395,0
20240705,090200,4395,4395,4395,4395,4395,0
20240705,090100,4395,4395,4395,4395,4395,0
20240705,090000,4395,4395,4395,4395,4395,1