KissMeData/116100/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,195300,1545,1545,1545,1545,1545,1
20230728,195200,1545,1545,1545,1545,1545,0
20230728,195100,1545,1545,1545,1545,1545,0
20230728,195000,1545,1545,1545,1545,1545,0
20230728,194900,1545,1545,1545,1545,1545,0
20230728,194800,1545,1545,1545,1545,1545,0
20230728,194700,1545,1545,1545,1545,1545,0
20230728,194600,1545,1545,1545,1545,1545,0
20230728,194500,1545,1545,1545,1545,1545,0
20230728,194400,1545,1545,1545,1545,1545,0
20230728,194300,1545,1545,1545,1545,1545,0
20230728,194200,1545,1545,1545,1545,1545,0
20230728,194100,1545,1545,1545,1545,1545,0
20230728,194000,1545,1545,1545,1545,1545,0
20230728,193900,1545,1545,1545,1545,1545,0
20230728,193800,1545,1545,1545,1545,1545,0
20230728,193700,1545,1545,1545,1545,1545,0
20230728,193600,1545,1545,1545,1545,1545,0
20230728,193500,1545,1545,1545,1545,1545,0
20230728,193400,1545,1545,1545,1545,1545,0
20230728,193300,1545,1545,1545,1545,1545,0
20230728,193200,1545,1545,1545,1545,1545,0
20230728,193100,1545,1545,1545,1545,1545,0
20230728,193000,1545,1545,1545,1545,1545,0
20230728,192900,1545,1545,1545,1545,1545,0
20230728,192800,1545,1545,1545,1545,1545,0
20230728,192700,1545,1545,1545,1545,1545,0
20230728,192600,1545,1545,1545,1545,1545,0
20230728,192500,1545,1545,1545,1545,1545,0
20230728,192400,1545,1545,1545,1545,1545,0
20230728,192300,1545,1545,1545,1545,1545,1
20230728,192200,1545,1545,1545,1545,1545,0
20230728,192100,1545,1545,1545,1545,1545,0
20230728,192000,1545,1545,1545,1545,1545,0
20230728,191900,1545,1545,1545,1545,1545,0
20230728,191800,1545,1545,1545,1545,1545,0
20230728,191700,1545,1545,1545,1545,1545,0
20230728,191600,1545,1545,1545,1545,1545,0
20230728,191500,1545,1545,1545,1545,1545,0
20230728,191400,1545,1545,1545,1545,1545,0
20230728,191300,1545,1545,1545,1545,1545,0
20230728,191200,1545,1545,1545,1545,1545,0
20230728,191100,1545,1545,1545,1545,1545,0
20230728,191000,1545,1545,1545,1545,1545,0
20230728,190900,1545,1545,1545,1545,1545,0
20230728,190800,1545,1545,1545,1545,1545,0
20230728,190700,1545,1545,1545,1545,1545,0
20230728,190600,1545,1545,1545,1545,1545,0
20230728,190500,1545,1545,1545,1545,1545,0
20230728,190400,1545,1545,1545,1545,1545,0
20230728,190300,1545,1545,1545,1545,1545,0
20230728,190200,1545,1545,1545,1545,1545,0
20230728,190100,1545,1545,1545,1545,1545,0
20230728,190000,1545,1545,1545,1545,1545,0
20230728,185900,1545,1545,1545,1545,1545,0
20230728,185800,1545,1545,1545,1545,1545,0
20230728,185700,1545,1545,1545,1545,1545,0
20230728,185600,1545,1545,1545,1545,1545,0
20230728,185500,1545,1545,1545,1545,1545,0
20230728,185400,1545,1545,1545,1545,1545,0
20230728,185300,1545,1545,1545,1545,1545,1
20230728,185200,1545,1545,1545,1545,1545,0
20230728,185100,1545,1545,1545,1545,1545,0
20230728,185000,1545,1545,1545,1545,1545,0
20230728,184900,1545,1545,1545,1545,1545,0
20230728,184800,1545,1545,1545,1545,1545,0
20230728,184700,1545,1545,1545,1545,1545,0
20230728,184600,1545,1545,1545,1545,1545,0
20230728,184500,1545,1545,1545,1545,1545,0
20230728,184400,1545,1545,1545,1545,1545,0
20230728,184300,1545,1545,1545,1545,1545,0
20230728,184200,1545,1545,1545,1545,1545,0
20230728,184100,1545,1545,1545,1545,1545,0
20230728,184000,1545,1545,1545,1545,1545,0
20230728,183900,1545,1545,1545,1545,1545,0
20230728,183800,1545,1545,1545,1545,1545,0
20230728,183700,1545,1545,1545,1545,1545,0
20230728,183600,1545,1545,1545,1545,1545,0
20230728,183500,1545,1545,1545,1545,1545,0
20230728,183400,1545,1545,1545,1545,1545,0
20230728,183300,1545,1545,1545,1545,1545,0
20230728,183200,1545,1545,1545,1545,1545,0
20230728,183100,1545,1545,1545,1545,1545,0
20230728,183000,1545,1545,1545,1545,1545,0
20230728,182900,1545,1545,1545,1545,1545,0
20230728,182800,1545,1545,1545,1545,1545,0
20230728,182700,1545,1545,1545,1545,1545,0
20230728,182600,1545,1545,1545,1545,1545,0
20230728,182500,1545,1545,1545,1545,1545,0
20230728,182400,1545,1545,1545,1545,1545,0
20230728,182300,1545,1545,1545,1545,1545,1
20230728,182200,1545,1545,1545,1545,1545,0
20230728,182100,1545,1545,1545,1545,1545,0
20230728,182000,1545,1545,1545,1545,1545,0
20230728,181900,1545,1545,1545,1545,1545,0
20230728,181800,1545,1545,1545,1545,1545,0
20230728,181700,1545,1545,1545,1545,1545,0
20230728,181600,1545,1545,1545,1545,1545,0
20230728,181500,1545,1545,1545,1545,1545,0
20230728,181400,1545,1545,1545,1545,1545,0
20230728,181300,1545,1545,1545,1545,1545,0
20230728,181200,1545,1545,1545,1545,1545,0
20230728,181100,1545,1545,1545,1545,1545,0
20230728,181000,1545,1545,1545,1545,1545,0
20230728,180900,1545,1545,1545,1545,1545,0
20230728,180800,1545,1545,1545,1545,1545,0
20230728,180700,1545,1545,1545,1545,1545,0
20230728,180600,1545,1545,1545,1545,1545,0
20230728,180500,1545,1545,1545,1545,1545,0
20230728,180400,1545,1545,1545,1545,1545,0
20230728,180300,1545,1545,1545,1545,1545,0
20230728,180200,1545,1545,1545,1545,1545,0
20230728,180100,1545,1545,1545,1545,1545,0
20230728,180000,1545,1545,1545,1545,1545,0
20230728,175900,1545,1545,1545,1545,1545,0
20230728,175800,1545,1545,1545,1545,1545,0
20230728,175700,1545,1545,1545,1545,1545,0
20230728,175600,1545,1545,1545,1545,1545,0
20230728,175500,1545,1545,1545,1545,1545,0
20230728,175400,1545,1545,1545,1545,1545,0
20230728,175300,1545,1545,1545,1545,1545,1
20230728,175200,1545,1545,1545,1545,1545,0
20230728,175100,1545,1545,1545,1545,1545,0
20230728,175000,1545,1545,1545,1545,1545,0
20230728,174900,1545,1545,1545,1545,1545,0
20230728,174800,1545,1545,1545,1545,1545,0
20230728,174700,1545,1545,1545,1545,1545,0
20230728,174600,1545,1545,1545,1545,1545,0
20230728,174500,1545,1545,1545,1545,1545,0
20230728,174400,1545,1545,1545,1545,1545,0
20230728,174300,1545,1545,1545,1545,1545,0
20230728,174200,1545,1545,1545,1545,1545,0
20230728,174100,1545,1545,1545,1545,1545,0
20230728,174000,1545,1545,1545,1545,1545,0
20230728,173900,1545,1545,1545,1545,1545,0
20230728,173800,1545,1545,1545,1545,1545,0
20230728,173700,1545,1545,1545,1545,1545,0
20230728,173600,1545,1545,1545,1545,1545,0
20230728,173500,1545,1545,1545,1545,1545,0
20230728,173400,1545,1545,1545,1545,1545,0
20230728,173300,1545,1545,1545,1545,1545,0
20230728,173200,1545,1545,1545,1545,1545,0
20230728,173100,1545,1545,1545,1545,1545,0
20230728,173000,1545,1545,1545,1545,1545,0
20230728,172900,1545,1545,1545,1545,1545,0
20230728,172800,1545,1545,1545,1545,1545,0
20230728,172700,1545,1545,1545,1545,1545,0
20230728,172600,1545,1545,1545,1545,1545,0
20230728,172500,1545,1545,1545,1545,1545,0
20230728,172400,1545,1545,1545,1545,1545,0
20230728,172300,1545,1545,1545,1545,1545,1
20230728,172200,1545,1545,1545,1545,1545,0
20230728,172100,1545,1545,1545,1545,1545,0
20230728,172000,1545,1545,1545,1545,1545,0
20230728,171900,1545,1545,1545,1545,1545,0
20230728,171800,1545,1545,1545,1545,1545,0
20230728,171700,1545,1545,1545,1545,1545,0
20230728,171600,1545,1545,1545,1545,1545,0
20230728,171500,1545,1545,1545,1545,1545,0
20230728,171400,1545,1545,1545,1545,1545,0
20230728,171300,1545,1545,1545,1545,1545,0
20230728,171200,1545,1545,1545,1545,1545,0
20230728,171100,1545,1545,1545,1545,1545,0
20230728,171000,1545,1545,1545,1545,1545,0
20230728,170900,1545,1545,1545,1545,1545,0
20230728,170800,1545,1545,1545,1545,1545,0
20230728,170700,1545,1545,1545,1545,1545,0
20230728,170600,1545,1545,1545,1545,1545,0
20230728,170500,1545,1545,1545,1545,1545,0
20230728,170400,1545,1545,1545,1545,1545,0
20230728,170300,1545,1545,1545,1545,1545,0
20230728,170200,1545,1545,1545,1545,1545,0
20230728,170100,1545,1545,1545,1545,1545,0
20230728,170000,1545,1545,1545,1545,1545,0
20230728,165900,1545,1545,1545,1545,1545,0
20230728,165800,1545,1545,1545,1545,1545,0
20230728,165700,1545,1545,1545,1545,1545,0
20230728,165600,1545,1545,1545,1545,1545,0
20230728,165500,1545,1545,1545,1545,1545,0
20230728,165400,1545,1545,1545,1545,1545,0
20230728,165300,1545,1545,1545,1545,1545,1
20230728,165200,1545,1545,1545,1545,1545,0
20230728,165100,1545,1545,1545,1545,1545,0
20230728,165000,1545,1545,1545,1545,1545,0
20230728,164900,1545,1545,1545,1545,1545,0
20230728,164800,1545,1545,1545,1545,1545,0
20230728,164700,1545,1545,1545,1545,1545,0
20230728,164600,1545,1545,1545,1545,1545,0
20230728,164500,1545,1545,1545,1545,1545,0
20230728,164400,1545,1545,1545,1545,1545,0
20230728,164300,1545,1545,1545,1545,1545,0
20230728,164200,1545,1545,1545,1545,1545,0
20230728,164100,1545,1545,1545,1545,1545,0
20230728,164000,1545,1545,1545,1545,1545,0
20230728,163900,1545,1545,1545,1545,1545,0
20230728,163800,1545,1545,1545,1545,1545,0
20230728,163700,1545,1545,1545,1545,1545,0
20230728,163600,1545,1545,1545,1545,1545,0
20230728,163500,1545,1545,1545,1545,1545,0
20230728,163400,1545,1545,1545,1545,1545,0
20230728,163300,1545,1545,1545,1545,1545,0
20230728,163200,1545,1545,1545,1545,1545,0
20230728,163100,1545,1545,1545,1545,1545,0
20230728,163000,1545,1545,1545,1545,1545,0
20230728,162900,1545,1545,1545,1545,1545,0
20230728,162800,1545,1545,1545,1545,1545,0
20230728,162700,1545,1545,1545,1545,1545,0
20230728,162600,1545,1545,1545,1545,1545,0
20230728,162500,1545,1545,1545,1545,1545,0
20230728,162400,1545,1545,1545,1545,1545,0
20230728,162300,1545,1545,1545,1545,1545,1
20230728,162200,1545,1545,1545,1545,1545,0
20230728,162100,1545,1545,1545,1545,1545,0
20230728,162000,1545,1545,1545,1545,1545,0
20230728,161900,1545,1545,1545,1545,1545,0
20230728,161800,1545,1545,1545,1545,1545,0
20230728,161700,1545,1545,1545,1545,1545,0
20230728,161600,1545,1545,1545,1545,1545,0
20230728,161500,1545,1545,1545,1545,1545,0
20230728,161400,1545,1545,1545,1545,1545,0
20230728,161300,1545,1545,1545,1545,1545,0
20230728,161200,1545,1545,1545,1545,1545,0
20230728,161100,1545,1545,1545,1545,1545,0
20230728,161000,1545,1545,1545,1545,1545,0
20230728,160900,1545,1545,1545,1545,1545,0
20230728,160800,1545,1545,1545,1545,1545,0
20230728,160700,1545,1545,1545,1545,1545,0
20230728,160600,1545,1545,1545,1545,1545,0
20230728,160500,1545,1545,1545,1545,1545,0
20230728,160400,1545,1545,1545,1545,1545,0
20230728,160300,1545,1545,1545,1545,1545,0
20230728,160200,1545,1545,1545,1545,1545,0
20230728,160100,1545,1545,1545,1545,1545,0
20230728,160000,1545,1545,1545,1545,1545,0
20230728,155900,1545,1545,1545,1545,1545,0
20230728,155800,1545,1545,1545,1545,1545,0
20230728,155700,1545,1545,1545,1545,1545,0
20230728,155600,1545,1545,1545,1545,1545,0
20230728,155500,1545,1545,1545,1545,1545,0
20230728,155400,1545,1545,1545,1545,1545,0
20230728,155300,1545,1545,1545,1545,1545,1
20230728,155200,1545,1545,1545,1545,1545,0
20230728,155100,1545,1545,1545,1545,1545,0
20230728,155000,1545,1545,1545,1545,1545,0
20230728,154900,1545,1545,1545,1545,1545,0
20230728,154800,1545,1545,1545,1545,1545,0
20230728,154700,1545,1545,1545,1545,1545,0
20230728,154600,1545,1545,1545,1545,1545,0
20230728,154500,1545,1545,1545,1545,1545,0
20230728,154400,1545,1545,1545,1545,1545,0
20230728,154300,1545,1545,1545,1545,1545,0
20230728,154200,1545,1545,1545,1545,1545,0
20230728,154100,1545,1545,1545,1545,1545,0
20230728,154000,1545,1545,1545,1545,1545,0
20230728,153900,1545,1545,1545,1545,1545,0
20230728,153800,1545,1545,1545,1545,1545,0
20230728,153700,1545,1545,1545,1545,1545,0
20230728,153600,1545,1545,1545,1545,1545,0
20230728,153500,1545,1545,1545,1545,1545,0
20230728,153400,1545,1545,1545,1545,1545,0
20230728,153300,1545,1545,1545,1545,1545,0
20230728,153200,1545,1545,1545,1545,1545,0
20230728,153100,1545,1545,1545,1545,1545,0
20230728,153000,1545,1545,1545,1545,1545,0
20230728,152900,1545,1545,1545,1545,1545,0
20230728,152800,1545,1545,1545,1545,1545,0
20230728,152700,1545,1545,1545,1545,1545,0
20230728,152600,1545,1545,1545,1545,1545,0
20230728,152500,1545,1545,1545,1545,1545,0
20230728,152400,1545,1545,1545,1545,1545,0
20230728,152300,1545,1545,1545,1545,1545,0
20230728,152200,1545,1545,1545,1545,1545,0
20230728,152100,1545,1545,1545,1545,1545,0
20230728,152000,1545,1545,1545,1545,1545,0
20230728,151900,1545,1545,1545,1545,1545,0
20230728,151800,1545,1545,1545,1545,1545,0
20230728,151700,1545,1545,1545,1545,1545,0
20230728,151600,1545,1545,1545,1545,1545,0
20230728,151500,1545,1545,1545,1545,1545,0
20230728,151400,1545,1545,1545,1545,1545,0
20230728,151300,1545,1545,1545,1545,1545,0
20230728,151200,1545,1545,1545,1545,1545,0
20230728,151100,1545,1545,1545,1545,1545,0
20230728,151000,1545,1545,1545,1545,1545,0
20230728,150900,1545,1545,1545,1545,1545,0
20230728,150800,1545,1545,1545,1545,1545,0
20230728,150700,1545,1545,1545,1545,1545,0
20230728,150600,1545,1545,1545,1545,1545,0
20230728,150500,1545,1545,1545,1545,1545,0
20230728,150400,1545,1545,1545,1545,1545,0
20230728,150300,1545,1545,1545,1545,1545,0
20230728,150200,1545,1545,1545,1545,1545,0
20230728,150100,1545,1545,1545,1545,1545,0
20230728,150000,1545,1545,1545,1545,1545,0
20230728,145900,1545,1545,1545,1545,1545,0
20230728,145800,1545,1545,1545,1545,1545,0
20230728,145700,1545,1545,1545,1545,1545,0
20230728,145600,1545,1545,1545,1545,1545,0
20230728,145500,1545,1545,1545,1545,1545,0
20230728,145400,1545,1545,1545,1545,1545,0
20230728,145300,1545,1545,1545,1545,1545,0
20230728,145200,1545,1545,1545,1545,1545,0
20230728,145100,1545,1545,1545,1545,1545,0
20230728,145000,1545,1545,1545,1545,1545,0
20230728,144900,1545,1545,1545,1545,1545,0
20230728,144800,1545,1545,1545,1545,1545,0
20230728,144700,1545,1545,1545,1545,1545,0
20230728,144600,1545,1545,1545,1545,1545,0
20230728,144500,1545,1545,1545,1545,1545,0
20230728,144400,1545,1545,1545,1545,1545,0
20230728,144300,1545,1545,1545,1545,1545,0
20230728,144200,1545,1545,1545,1545,1545,0
20230728,144100,1545,1545,1545,1545,1545,0
20230728,144000,1545,1545,1545,1545,1545,0
20230728,143900,1545,1545,1545,1545,1545,0
20230728,143800,1545,1545,1545,1545,1545,0
20230728,143700,1545,1545,1545,1545,1545,0
20230728,143600,1545,1545,1545,1545,1545,0
20230728,143500,1545,1545,1545,1545,1545,0
20230728,143400,1545,1545,1545,1545,1545,0
20230728,143300,1545,1545,1545,1545,1545,0
20230728,143200,1545,1545,1545,1545,1545,0
20230728,143100,1545,1545,1545,1545,1545,0
20230728,143000,1545,1545,1545,1545,1545,0
20230728,142900,1545,1545,1545,1545,1545,0
20230728,142800,1545,1545,1545,1545,1545,0
20230728,142700,1545,1545,1545,1545,1545,0
20230728,142600,1545,1545,1545,1545,1545,0
20230728,142500,1545,1545,1545,1545,1545,0
20230728,142400,1545,1545,1545,1545,1545,0
20230728,142300,1545,1545,1545,1545,1545,0
20230728,142200,1545,1545,1545,1545,1545,0
20230728,142100,1545,1545,1545,1545,1545,0
20230728,142000,1545,1545,1545,1545,1545,0
20230728,141900,1545,1545,1545,1545,1545,0
20230728,141800,1545,1545,1545,1545,1545,0
20230728,141700,1545,1545,1545,1545,1545,0
20230728,141600,1545,1545,1545,1545,1545,0
20230728,141500,1545,1545,1545,1545,1545,0
20230728,141400,1545,1545,1545,1545,1545,0
20230728,141300,1545,1545,1545,1545,1545,0
20230728,141200,1545,1545,1545,1545,1545,0
20230728,141100,1545,1545,1545,1545,1545,0
20230728,141000,1545,1545,1545,1545,1545,0
20230728,140900,1545,1545,1545,1545,1545,0
20230728,140800,1545,1545,1545,1545,1545,0
20230728,140700,1545,1545,1545,1545,1545,0
20230728,140600,1545,1545,1545,1545,1545,0
20230728,140500,1545,1545,1545,1545,1545,0
20230728,140400,1545,1545,1545,1545,1545,0
20230728,140300,1545,1545,1545,1545,1545,0
20230728,140200,1545,1545,1545,1545,1545,0
20230728,140100,1545,1545,1545,1545,1545,0
20230728,140000,1545,1545,1545,1545,1545,0
20230728,135900,1545,1545,1545,1545,1545,0
20230728,135800,1545,1545,1545,1545,1545,0
20230728,135700,1545,1545,1545,1545,1545,0
20230728,135600,1545,1545,1545,1545,1545,0
20230728,135500,1545,1545,1545,1545,1545,0
20230728,135400,1545,1545,1545,1545,1545,0
20230728,135300,1545,1545,1545,1545,1545,0
20230728,135200,1545,1545,1545,1545,1545,0
20230728,135100,1545,1545,1545,1545,1545,0
20230728,135000,1545,1545,1545,1545,1545,0
20230728,134900,1545,1545,1545,1545,1545,0
20230728,134800,1545,1545,1545,1545,1545,0
20230728,134700,1545,1545,1545,1545,1545,0
20230728,134600,1545,1545,1545,1545,1545,0
20230728,134500,1545,1545,1545,1545,1545,0
20230728,134400,1545,1545,1545,1545,1545,0
20230728,134300,1545,1545,1545,1545,1545,0
20230728,134200,1545,1545,1545,1545,1545,0
20230728,134100,1545,1545,1545,1545,1545,0
20230728,134000,1545,1545,1545,1545,1545,0
20230728,133900,1545,1545,1545,1545,1545,0
20230728,133800,1545,1545,1545,1545,1545,0
20230728,133700,1545,1545,1545,1545,1545,0
20230728,133600,1545,1545,1545,1545,1545,0
20230728,133500,1545,1545,1545,1545,1545,0
20230728,133400,1545,1545,1545,1545,1545,0
20230728,133300,1545,1545,1545,1545,1545,0
20230728,133200,1545,1545,1545,1545,1545,0
20230728,133100,1545,1545,1545,1545,1545,0
20230728,133000,1545,1545,1545,1545,1545,0
20230728,132900,1545,1545,1545,1545,1545,0
20230728,132800,1545,1545,1545,1545,1545,0
20230728,132700,1545,1545,1545,1545,1545,0
20230728,132600,1545,1545,1545,1545,1545,0
20230728,132500,1545,1545,1545,1545,1545,0
20230728,132400,1545,1545,1545,1545,1545,0
20230728,132300,1545,1545,1545,1545,1545,0
20230728,132200,1545,1545,1545,1545,1545,0
20230728,132100,1545,1545,1545,1545,1545,0
20230728,132000,1545,1545,1545,1545,1545,0
20230728,131900,1545,1545,1545,1545,1545,0
20230728,131800,1545,1545,1545,1545,1545,0
20230728,131700,1545,1545,1545,1545,1545,0
20230728,131600,1545,1545,1545,1545,1545,0
20230728,131500,1545,1545,1545,1545,1545,0
20230728,131400,1545,1545,1545,1545,1545,0
20230728,131300,1545,1545,1545,1545,1545,0
20230728,131200,1545,1545,1545,1545,1545,0
20230728,131100,1545,1545,1545,1545,1545,0
20230728,131000,1545,1545,1545,1545,1545,0
20230728,130900,1545,1545,1545,1545,1545,0
20230728,130800,1545,1545,1545,1545,1545,0
20230728,130700,1545,1545,1545,1545,1545,0
20230728,130600,1545,1545,1545,1545,1545,0
20230728,130500,1545,1545,1545,1545,1545,0
20230728,130400,1545,1545,1545,1545,1545,0
20230728,130300,1545,1545,1545,1545,1545,0
20230728,130200,1545,1545,1545,1545,1545,0
20230728,130100,1545,1545,1545,1545,1545,0
20230728,130000,1545,1545,1545,1545,1545,0
20230728,125900,1545,1545,1545,1545,1545,0
20230728,125800,1545,1545,1545,1545,1545,0
20230728,125700,1545,1545,1545,1545,1545,0
20230728,125600,1545,1545,1545,1545,1545,0
20230728,125500,1545,1545,1545,1545,1545,0
20230728,125400,1545,1545,1545,1545,1545,0
20230728,125300,1545,1545,1545,1545,1545,0
20230728,125200,1545,1545,1545,1545,1545,0
20230728,125100,1545,1545,1545,1545,1545,0
20230728,125000,1545,1545,1545,1545,1545,0
20230728,124900,1545,1545,1545,1545,1545,0
20230728,124800,1545,1545,1545,1545,1545,0
20230728,124700,1545,1545,1545,1545,1545,0
20230728,124600,1545,1545,1545,1545,1545,0
20230728,124500,1545,1545,1545,1545,1545,0
20230728,124400,1545,1545,1545,1545,1545,0
20230728,124300,1545,1545,1545,1545,1545,0
20230728,124200,1545,1545,1545,1545,1545,0
20230728,124100,1545,1545,1545,1545,1545,0
20230728,124000,1545,1545,1545,1545,1545,0
20230728,123900,1545,1545,1545,1545,1545,0
20230728,123800,1545,1545,1545,1545,1545,0
20230728,123700,1545,1545,1545,1545,1545,0
20230728,123600,1545,1545,1545,1545,1545,0
20230728,123500,1545,1545,1545,1545,1545,0
20230728,123400,1545,1545,1545,1545,1545,0
20230728,123300,1545,1545,1545,1545,1545,0
20230728,123200,1545,1545,1545,1545,1545,0
20230728,123100,1545,1545,1545,1545,1545,0
20230728,123000,1545,1545,1545,1545,1545,0
20230728,122900,1545,1545,1545,1545,1545,0
20230728,122800,1545,1545,1545,1545,1545,0
20230728,122700,1545,1545,1545,1545,1545,0
20230728,122600,1545,1545,1545,1545,1545,0
20230728,122500,1545,1545,1545,1545,1545,0
20230728,122400,1545,1545,1545,1545,1545,0
20230728,122300,1545,1545,1545,1545,1545,0
20230728,122200,1545,1545,1545,1545,1545,0
20230728,122100,1545,1545,1545,1545,1545,0
20230728,122000,1545,1545,1545,1545,1545,0
20230728,121900,1545,1545,1545,1545,1545,0
20230728,121800,1545,1545,1545,1545,1545,0
20230728,121700,1545,1545,1545,1545,1545,0
20230728,121600,1545,1545,1545,1545,1545,0
20230728,121500,1545,1545,1545,1545,1545,0
20230728,121400,1545,1545,1545,1545,1545,0
20230728,121300,1545,1545,1545,1545,1545,0
20230728,121200,1545,1545,1545,1545,1545,0
20230728,121100,1545,1545,1545,1545,1545,0
20230728,121000,1545,1545,1545,1545,1545,0
20230728,120900,1545,1545,1545,1545,1545,0
20230728,120800,1545,1545,1545,1545,1545,0
20230728,120700,1545,1545,1545,1545,1545,0
20230728,120600,1545,1545,1545,1545,1545,0
20230728,120500,1545,1545,1545,1545,1545,0
20230728,120400,1545,1545,1545,1545,1545,0
20230728,120300,1545,1545,1545,1545,1545,0
20230728,120200,1545,1545,1545,1545,1545,0
20230728,120100,1545,1545,1545,1545,1545,0
20230728,120000,1545,1545,1545,1545,1545,0
20230728,115900,1545,1545,1545,1545,1545,0
20230728,115800,1545,1545,1545,1545,1545,0
20230728,115700,1545,1545,1545,1545,1545,0
20230728,115600,1545,1545,1545,1545,1545,0
20230728,115500,1545,1545,1545,1545,1545,0
20230728,115400,1545,1545,1545,1545,1545,0
20230728,115300,1545,1545,1545,1545,1545,0
20230728,115200,1545,1545,1545,1545,1545,0
20230728,115100,1545,1545,1545,1545,1545,0
20230728,115000,1545,1545,1545,1545,1545,0
20230728,114900,1545,1545,1545,1545,1545,0
20230728,114800,1545,1545,1545,1545,1545,0
20230728,114700,1545,1545,1545,1545,1545,0
20230728,114600,1545,1545,1545,1545,1545,0
20230728,114500,1545,1545,1545,1545,1545,0
20230728,114400,1545,1545,1545,1545,1545,0
20230728,114300,1545,1545,1545,1545,1545,0
20230728,114200,1545,1545,1545,1545,1545,0
20230728,114100,1545,1545,1545,1545,1545,0
20230728,114000,1545,1545,1545,1545,1545,0
20230728,113900,1545,1545,1545,1545,1545,0
20230728,113800,1545,1545,1545,1545,1545,0
20230728,113700,1545,1545,1545,1545,1545,0
20230728,113600,1545,1545,1545,1545,1545,0
20230728,113500,1545,1545,1545,1545,1545,0
20230728,113400,1545,1545,1545,1545,1545,0
20230728,113300,1545,1545,1545,1545,1545,0
20230728,113200,1545,1545,1545,1545,1545,0
20230728,113100,1545,1545,1545,1545,1545,0
20230728,113000,1545,1545,1545,1545,1545,0
20230728,112900,1545,1545,1545,1545,1545,0
20230728,112800,1545,1545,1545,1545,1545,0
20230728,112700,1545,1545,1545,1545,1545,0
20230728,112600,1545,1545,1545,1545,1545,0
20230728,112500,1545,1545,1545,1545,1545,0
20230728,112400,1545,1545,1545,1545,1545,0
20230728,112300,1545,1545,1545,1545,1545,0
20230728,112200,1545,1545,1545,1545,1545,0
20230728,112100,1545,1545,1545,1545,1545,0
20230728,112000,1545,1545,1545,1545,1545,0
20230728,111900,1545,1545,1545,1545,1545,0
20230728,111800,1545,1545,1545,1545,1545,0
20230728,111700,1545,1545,1545,1545,1545,0
20230728,111600,1545,1545,1545,1545,1545,0
20230728,111500,1545,1545,1545,1545,1545,0
20230728,111400,1545,1545,1545,1545,1545,0
20230728,111300,1545,1545,1545,1545,1545,0
20230728,111200,1545,1545,1545,1545,1545,0
20230728,111100,1545,1545,1545,1545,1545,0
20230728,111000,1545,1545,1545,1545,1545,0
20230728,110900,1545,1545,1545,1545,1545,0
20230728,110800,1545,1545,1545,1545,1545,0
20230728,110700,1545,1545,1545,1545,1545,0
20230728,110600,1545,1545,1545,1545,1545,0
20230728,110500,1545,1545,1545,1545,1545,0
20230728,110400,1545,1545,1545,1545,1545,0
20230728,110300,1545,1545,1545,1545,1545,0
20230728,110200,1545,1545,1545,1545,1545,0
20230728,110100,1545,1545,1545,1545,1545,0
20230728,110000,1545,1545,1545,1545,1545,0
20230728,105900,1545,1545,1545,1545,1545,0
20230728,105800,1545,1545,1545,1545,1545,0
20230728,105700,1545,1545,1545,1545,1545,0
20230728,105600,1545,1545,1545,1545,1545,0
20230728,105500,1545,1545,1545,1545,1545,0
20230728,105400,1545,1545,1545,1545,1545,0
20230728,105300,1545,1545,1545,1545,1545,0
20230728,105200,1545,1545,1545,1545,1545,1
20230728,105100,0,1352,1352,1352,1352,0
20230728,105000,0,1352,1352,1352,1352,0
20230728,104900,0,1352,1352,1352,1352,0
20230728,104800,0,1352,1352,1352,1352,0
20230728,104700,0,1352,1352,1352,1352,0
20230728,104600,0,1352,1352,1352,1352,0
20230728,104500,0,1352,1352,1352,1352,0
20230728,104400,0,1352,1352,1352,1352,0
20230728,104300,0,1352,1352,1352,1352,0
20230728,104200,0,1352,1352,1352,1352,0
20230728,104100,0,1352,1352,1352,1352,0
20230728,104000,0,1352,1352,1352,1352,0
20230728,103900,0,1352,1352,1352,1352,0
20230728,103800,0,1352,1352,1352,1352,0
20230728,103700,0,1352,1352,1352,1352,0
20230728,103600,0,1352,1352,1352,1352,0
20230728,103500,0,1352,1352,1352,1352,0
20230728,103400,0,1352,1352,1352,1352,0
20230728,103300,0,1352,1352,1352,1352,0
20230728,103200,0,1352,1352,1352,1352,0
20230728,103100,0,1352,1352,1352,1352,0
20230728,103000,0,1352,1352,1352,1352,0
20230728,102900,0,1352,1352,1352,1352,0
20230728,102800,0,1352,1352,1352,1352,0
20230728,102700,0,1352,1352,1352,1352,0
20230728,102600,0,1352,1352,1352,1352,0
20230728,102500,0,1352,1352,1352,1352,0
20230728,102400,0,1352,1352,1352,1352,0
20230728,102300,0,1352,1352,1352,1352,0
20230728,102200,0,1352,1352,1352,1352,0
20230728,102100,0,1352,1352,1352,1352,0
20230728,102000,0,1352,1352,1352,1352,0
20230728,101900,0,1352,1352,1352,1352,0
20230728,101800,0,1352,1352,1352,1352,0
20230728,101700,0,1352,1352,1352,1352,0
20230728,101600,0,1352,1352,1352,1352,0
20230728,101500,0,1352,1352,1352,1352,0
20230728,101400,0,1352,1352,1352,1352,0
20230728,101300,0,1352,1352,1352,1352,0
20230728,101200,0,1352,1352,1352,1352,0
20230728,101100,0,1352,1352,1352,1352,0
20230728,101000,0,1352,1352,1352,1352,0
20230728,100900,0,1352,1352,1352,1352,0
20230728,100800,0,1352,1352,1352,1352,0
20230728,100700,0,1352,1352,1352,1352,0
20230728,100600,0,1352,1352,1352,1352,0
20230728,100500,0,1352,1352,1352,1352,0
20230728,100400,0,1352,1352,1352,1352,0
20230728,100300,0,1352,1352,1352,1352,0
20230728,100200,0,1352,1352,1352,1352,0
20230728,100100,0,1352,1352,1352,1352,0
20230728,100000,0,1352,1352,1352,1352,0
20230728,095900,0,1352,1352,1352,1352,0
20230728,095800,0,1352,1352,1352,1352,0
20230728,095700,0,1352,1352,1352,1352,0
20230728,095600,0,1352,1352,1352,1352,0
20230728,095500,0,1352,1352,1352,1352,0
20230728,095400,0,1352,1352,1352,1352,0
20230728,095300,0,1352,1352,1352,1352,0
20230728,095200,0,1352,1352,1352,1352,0
20230728,095100,0,1352,1352,1352,1352,0
20230728,095000,0,1352,1352,1352,1352,0
20230728,094900,0,1352,1352,1352,1352,0
20230728,094800,0,1352,1352,1352,1352,0
20230728,094700,0,1352,1352,1352,1352,0
20230728,094600,0,1352,1352,1352,1352,0
20230728,094500,0,1352,1352,1352,1352,0
20230728,094400,0,1352,1352,1352,1352,0
20230728,094300,0,1352,1352,1352,1352,0
20230728,094200,0,1352,1352,1352,1352,0
20230728,094100,0,1352,1352,1352,1352,0
20230728,094000,0,1352,1352,1352,1352,0
20230728,093900,0,1352,1352,1352,1352,0
20230728,093800,0,1352,1352,1352,1352,0
20230728,093700,0,1352,1352,1352,1352,0
20230728,093600,0,1352,1352,1352,1352,0
20230728,093500,0,1352,1352,1352,1352,0
20230728,093400,0,1352,1352,1352,1352,0
20230728,093300,0,1352,1352,1352,1352,0
20230728,093200,0,1352,1352,1352,1352,0
20230728,093100,0,1352,1352,1352,1352,0
20230728,093000,0,1352,1352,1352,1352,0
20230728,092900,0,1352,1352,1352,1352,0
20230728,092800,0,1352,1352,1352,1352,0
20230728,092700,0,1352,1352,1352,1352,0
20230728,092600,0,1352,1352,1352,1352,0
20230728,092500,0,1352,1352,1352,1352,0
20230728,092400,0,1352,1352,1352,1352,0
20230728,092300,0,1352,1352,1352,1352,0
20230728,092200,0,1352,1352,1352,1352,0
20230728,092100,0,1352,1352,1352,1352,0
20230728,092000,0,1352,1352,1352,1352,0
20230728,091900,0,1352,1352,1352,1352,0
20230728,091800,0,1352,1352,1352,1352,0
20230728,091700,0,1352,1352,1352,1352,0
20230728,091600,0,1352,1352,1352,1352,0
20230728,091500,0,1352,1352,1352,1352,0
20230728,091400,0,1352,1352,1352,1352,0
20230728,091300,0,1352,1352,1352,1352,0
20230728,091200,0,1352,1352,1352,1352,0
20230728,091100,0,1352,1352,1352,1352,0
20230728,091000,0,1352,1352,1352,1352,0
20230728,090900,0,1352,1352,1352,1352,0
20230728,090800,0,1352,1352,1352,1352,0
20230728,090700,0,1352,1352,1352,1352,0
20230728,090600,0,1352,1352,1352,1352,0
20230728,090500,0,1352,1352,1352,1352,0
20230728,090400,0,1352,1352,1352,1352,0
20230728,090300,0,1352,1352,1352,1352,0
20230728,090200,0,1352,1352,1352,1352,0
20230728,090100,0,1352,1352,1352,1352,0
20230728,090000,0,1352,1352,1352,1352,0