KissMeData/116100/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,195500,977450,1650,1600,1650,1600,603
20230725,195400,977450,1650,1650,1650,1650,0
20230725,195300,977450,1650,1650,1650,1650,0
20230725,195200,977450,1650,1650,1650,1650,0
20230725,195100,977450,1650,1650,1650,1650,0
20230725,195000,977450,1650,1650,1650,1650,0
20230725,194900,977450,1650,1650,1650,1650,0
20230725,194800,977450,1650,1650,1650,1650,0
20230725,194700,977450,1650,1650,1650,1650,0
20230725,194600,977450,1650,1650,1650,1650,0
20230725,194500,977450,1650,1650,1650,1650,0
20230725,194400,977450,1650,1650,1650,1650,0
20230725,194300,977450,1650,1650,1650,1650,0
20230725,194200,977450,1650,1650,1650,1650,0
20230725,194100,977450,1650,1650,1650,1650,0
20230725,194000,977450,1650,1650,1650,1650,0
20230725,193900,977450,1650,1650,1650,1650,0
20230725,193800,977450,1650,1650,1650,1650,0
20230725,193700,977450,1650,1650,1650,1650,0
20230725,193600,977450,1650,1650,1650,1650,0
20230725,193500,977450,1650,1650,1650,1650,0
20230725,193400,977450,1650,1650,1650,1650,0
20230725,193300,977450,1650,1650,1650,1650,0
20230725,193200,977450,1650,1650,1650,1650,0
20230725,193100,977450,1650,1650,1650,1650,0
20230725,193000,977450,1650,1650,1650,1650,0
20230725,192900,977450,1650,1650,1650,1650,0
20230725,192800,977450,1650,1650,1650,1650,0
20230725,192700,977450,1650,1650,1650,1650,0
20230725,192600,977450,1650,1650,1650,1650,0
20230725,192500,977450,1650,1600,1650,1600,603
20230725,192400,977450,1650,1650,1650,1650,0
20230725,192300,977450,1650,1650,1650,1650,0
20230725,192200,977450,1650,1650,1650,1650,0
20230725,192100,977450,1650,1650,1650,1650,0
20230725,192000,977450,1650,1650,1650,1650,0
20230725,191900,977450,1650,1650,1650,1650,0
20230725,191800,977450,1650,1650,1650,1650,0
20230725,191700,977450,1650,1650,1650,1650,0
20230725,191600,977450,1650,1650,1650,1650,0
20230725,191500,977450,1650,1650,1650,1650,0
20230725,191400,977450,1650,1650,1650,1650,0
20230725,191300,977450,1650,1650,1650,1650,0
20230725,191200,977450,1650,1650,1650,1650,0
20230725,191100,977450,1650,1650,1650,1650,0
20230725,191000,977450,1650,1650,1650,1650,0
20230725,190900,977450,1650,1650,1650,1650,0
20230725,190800,977450,1650,1650,1650,1650,0
20230725,190700,977450,1650,1650,1650,1650,0
20230725,190600,977450,1650,1650,1650,1650,0
20230725,190500,977450,1650,1650,1650,1650,0
20230725,190400,977450,1650,1650,1650,1650,0
20230725,190300,977450,1650,1650,1650,1650,0
20230725,190200,977450,1650,1650,1650,1650,0
20230725,190100,977450,1650,1650,1650,1650,0
20230725,190000,977450,1650,1650,1650,1650,0
20230725,185900,977450,1650,1650,1650,1650,0
20230725,185800,977450,1650,1650,1650,1650,0
20230725,185700,977450,1650,1650,1650,1650,0
20230725,185600,977450,1650,1650,1650,1650,0
20230725,185500,977450,1650,1600,1650,1600,603
20230725,185400,977450,1650,1650,1650,1650,0
20230725,185300,977450,1650,1650,1650,1650,0
20230725,185200,977450,1650,1650,1650,1650,0
20230725,185100,977450,1650,1650,1650,1650,0
20230725,185000,977450,1650,1650,1650,1650,0
20230725,184900,977450,1650,1650,1650,1650,0
20230725,184800,977450,1650,1650,1650,1650,0
20230725,184700,977450,1650,1650,1650,1650,0
20230725,184600,977450,1650,1650,1650,1650,0
20230725,184500,977450,1650,1650,1650,1650,0
20230725,184400,977450,1650,1650,1650,1650,0
20230725,184300,977450,1650,1650,1650,1650,0
20230725,184200,977450,1650,1650,1650,1650,0
20230725,184100,977450,1650,1650,1650,1650,0
20230725,184000,977450,1650,1650,1650,1650,0
20230725,183900,977450,1650,1650,1650,1650,0
20230725,183800,977450,1650,1650,1650,1650,0
20230725,183700,977450,1650,1650,1650,1650,0
20230725,183600,977450,1650,1650,1650,1650,0
20230725,183500,977450,1650,1650,1650,1650,0
20230725,183400,977450,1650,1650,1650,1650,0
20230725,183300,977450,1650,1650,1650,1650,0
20230725,183200,977450,1650,1650,1650,1650,0
20230725,183100,977450,1650,1650,1650,1650,0
20230725,183000,977450,1650,1650,1650,1650,0
20230725,182900,977450,1650,1650,1650,1650,0
20230725,182800,977450,1650,1650,1650,1650,0
20230725,182700,977450,1650,1650,1650,1650,0
20230725,182600,977450,1650,1650,1650,1650,0
20230725,182500,977450,1650,1600,1650,1600,603
20230725,182400,977450,1650,1650,1650,1650,0
20230725,182300,977450,1650,1650,1650,1650,0
20230725,182200,977450,1650,1650,1650,1650,0
20230725,182100,977450,1650,1650,1650,1650,0
20230725,182000,977450,1650,1650,1650,1650,0
20230725,181900,977450,1650,1650,1650,1650,0
20230725,181800,977450,1650,1650,1650,1650,0
20230725,181700,977450,1650,1650,1650,1650,0
20230725,181600,977450,1650,1650,1650,1650,0
20230725,181500,977450,1650,1650,1650,1650,0
20230725,181400,977450,1650,1650,1650,1650,0
20230725,181300,977450,1650,1650,1650,1650,0
20230725,181200,977450,1650,1650,1650,1650,0
20230725,181100,977450,1650,1650,1650,1650,0
20230725,181000,977450,1650,1650,1650,1650,0
20230725,180900,977450,1650,1650,1650,1650,0
20230725,180800,977450,1650,1650,1650,1650,0
20230725,180700,977450,1650,1650,1650,1650,0
20230725,180600,977450,1650,1650,1650,1650,0
20230725,180500,977450,1650,1650,1650,1650,0
20230725,180400,977450,1650,1650,1650,1650,0
20230725,180300,977450,1650,1650,1650,1650,0
20230725,180200,977450,1650,1650,1650,1650,0
20230725,180100,977450,1650,1650,1650,1650,0
20230725,180000,977450,1650,1650,1650,1650,0
20230725,175900,977450,1650,1650,1650,1650,0
20230725,175800,977450,1650,1650,1650,1650,0
20230725,175700,977450,1650,1650,1650,1650,0
20230725,175600,977450,1650,1650,1650,1650,0
20230725,175500,977450,1650,1600,1650,1600,603
20230725,175400,977450,1650,1650,1650,1650,0
20230725,175300,977450,1650,1650,1650,1650,0
20230725,175200,977450,1650,1650,1650,1650,0
20230725,175100,977450,1650,1650,1650,1650,0
20230725,175000,977450,1650,1650,1650,1650,0
20230725,174900,977450,1650,1650,1650,1650,0
20230725,174800,977450,1650,1650,1650,1650,0
20230725,174700,977450,1650,1650,1650,1650,0
20230725,174600,977450,1650,1650,1650,1650,0
20230725,174500,977450,1650,1650,1650,1650,0
20230725,174400,977450,1650,1650,1650,1650,0
20230725,174300,977450,1650,1650,1650,1650,0
20230725,174200,977450,1650,1650,1650,1650,0
20230725,174100,977450,1650,1650,1650,1650,0
20230725,174000,977450,1650,1650,1650,1650,0
20230725,173900,977450,1650,1650,1650,1650,0
20230725,173800,977450,1650,1650,1650,1650,0
20230725,173700,977450,1650,1650,1650,1650,0
20230725,173600,977450,1650,1650,1650,1650,0
20230725,173500,977450,1650,1650,1650,1650,0
20230725,173400,977450,1650,1650,1650,1650,0
20230725,173300,977450,1650,1650,1650,1650,0
20230725,173200,977450,1650,1650,1650,1650,0
20230725,173100,977450,1650,1650,1650,1650,0
20230725,173000,977450,1650,1650,1650,1650,0
20230725,172900,977450,1650,1650,1650,1650,0
20230725,172800,977450,1650,1650,1650,1650,0
20230725,172700,977450,1650,1650,1650,1650,0
20230725,172600,977450,1650,1650,1650,1650,0
20230725,172500,977450,1650,1600,1650,1600,603
20230725,172400,977450,1650,1650,1650,1650,0
20230725,172300,977450,1650,1650,1650,1650,0
20230725,172200,977450,1650,1650,1650,1650,0
20230725,172100,977450,1650,1650,1650,1650,0
20230725,172000,977450,1650,1650,1650,1650,0
20230725,171900,977450,1650,1650,1650,1650,0
20230725,171800,977450,1650,1650,1650,1650,0
20230725,171700,977450,1650,1650,1650,1650,0
20230725,171600,977450,1650,1650,1650,1650,0
20230725,171500,977450,1650,1650,1650,1650,0
20230725,171400,977450,1650,1650,1650,1650,0
20230725,171300,977450,1650,1650,1650,1650,0
20230725,171200,977450,1650,1650,1650,1650,0
20230725,171100,977450,1650,1650,1650,1650,0
20230725,171000,977450,1650,1650,1650,1650,0
20230725,170900,977450,1650,1650,1650,1650,0
20230725,170800,977450,1650,1650,1650,1650,0
20230725,170700,977450,1650,1650,1650,1650,0
20230725,170600,977450,1650,1650,1650,1650,0
20230725,170500,977450,1650,1650,1650,1650,0
20230725,170400,977450,1650,1650,1650,1650,0
20230725,170300,977450,1650,1650,1650,1650,0
20230725,170200,977450,1650,1650,1650,1650,0
20230725,170100,977450,1650,1650,1650,1650,0
20230725,170000,977450,1650,1650,1650,1650,0
20230725,165900,977450,1650,1650,1650,1650,0
20230725,165800,977450,1650,1650,1650,1650,0
20230725,165700,977450,1650,1650,1650,1650,0
20230725,165600,977450,1650,1650,1650,1650,0
20230725,165500,977450,1650,1600,1650,1600,603
20230725,165400,977450,1650,1650,1650,1650,0
20230725,165300,977450,1650,1650,1650,1650,0
20230725,165200,977450,1650,1650,1650,1650,0
20230725,165100,977450,1650,1650,1650,1650,0
20230725,165000,977450,1650,1650,1650,1650,0
20230725,164900,977450,1650,1650,1650,1650,0
20230725,164800,977450,1650,1650,1650,1650,0
20230725,164700,977450,1650,1650,1650,1650,0
20230725,164600,977450,1650,1650,1650,1650,0
20230725,164500,977450,1650,1650,1650,1650,0
20230725,164400,977450,1650,1650,1650,1650,0
20230725,164300,977450,1650,1650,1650,1650,0
20230725,164200,977450,1650,1650,1650,1650,0
20230725,164100,977450,1650,1650,1650,1650,0
20230725,164000,977450,1650,1650,1650,1650,0
20230725,163900,977450,1650,1650,1650,1650,0
20230725,163800,977450,1650,1650,1650,1650,0
20230725,163700,977450,1650,1650,1650,1650,0
20230725,163600,977450,1650,1650,1650,1650,0
20230725,163500,977450,1650,1650,1650,1650,0
20230725,163400,977450,1650,1650,1650,1650,0
20230725,163300,977450,1650,1650,1650,1650,0
20230725,163200,977450,1650,1650,1650,1650,0
20230725,163100,977450,1650,1650,1650,1650,0
20230725,163000,977450,1650,1650,1650,1650,0
20230725,162900,977450,1650,1650,1650,1650,0
20230725,162800,977450,1650,1650,1650,1650,0
20230725,162700,977450,1650,1650,1650,1650,0
20230725,162600,977450,1650,1650,1650,1650,0
20230725,162500,977450,1650,1600,1650,1600,603
20230725,162400,977450,1650,1650,1650,1650,0
20230725,162300,977450,1650,1650,1650,1650,0
20230725,162200,977450,1650,1650,1650,1650,0
20230725,162100,977450,1650,1650,1650,1650,0
20230725,162000,977450,1650,1650,1650,1650,0
20230725,161900,977450,1650,1650,1650,1650,0
20230725,161800,977450,1650,1650,1650,1650,0
20230725,161700,977450,1650,1650,1650,1650,0
20230725,161600,977450,1650,1650,1650,1650,0
20230725,161500,977450,1650,1650,1650,1650,0
20230725,161400,977450,1650,1650,1650,1650,0
20230725,161300,977450,1650,1650,1650,1650,0
20230725,161200,977450,1650,1650,1650,1650,0
20230725,161100,977450,1650,1650,1650,1650,0
20230725,161000,977450,1650,1650,1650,1650,0
20230725,160900,977450,1650,1650,1650,1650,0
20230725,160800,977450,1650,1650,1650,1650,0
20230725,160700,977450,1650,1650,1650,1650,0
20230725,160600,977450,1650,1650,1650,1650,0
20230725,160500,977450,1650,1650,1650,1650,0
20230725,160400,977450,1650,1650,1650,1650,0
20230725,160300,977450,1650,1650,1650,1650,0
20230725,160200,977450,1650,1650,1650,1650,0
20230725,160100,977450,1650,1650,1650,1650,0
20230725,160000,977450,1650,1650,1650,1650,0
20230725,155900,977450,1650,1650,1650,1650,0
20230725,155800,977450,1650,1650,1650,1650,0
20230725,155700,977450,1650,1650,1650,1650,0
20230725,155600,977450,1650,1650,1650,1650,0
20230725,155500,977450,1650,1600,1650,1600,603
20230725,155400,977450,1650,1650,1650,1650,0
20230725,155300,977450,1650,1650,1650,1650,0
20230725,155200,977450,1650,1650,1650,1650,0
20230725,155100,977450,1650,1650,1650,1650,0
20230725,155000,977450,1650,1650,1650,1650,0
20230725,154900,977450,1650,1650,1650,1650,0
20230725,154800,977450,1650,1650,1650,1650,0
20230725,154700,977450,1650,1650,1650,1650,0
20230725,154600,977450,1650,1650,1650,1650,0
20230725,154500,977450,1650,1650,1650,1650,0
20230725,154400,977450,1650,1650,1650,1650,0
20230725,154300,977450,1650,1650,1650,1650,0
20230725,154200,977450,1650,1650,1650,1650,0
20230725,154100,977450,1650,1650,1650,1650,0
20230725,154000,977450,1650,1650,1650,1650,0
20230725,153900,977450,1650,1650,1650,1650,0
20230725,153800,977450,1650,1650,1650,1650,0
20230725,153700,977450,1650,1650,1650,1650,0
20230725,153600,977450,1650,1650,1650,1650,0
20230725,153500,977450,1650,1650,1650,1650,0
20230725,153400,977450,1650,1650,1650,1650,0
20230725,153300,977450,1650,1650,1650,1650,0
20230725,153200,977450,1650,1650,1650,1650,0
20230725,153100,977450,1650,1650,1650,1650,0
20230725,153000,977450,1650,1650,1650,1650,0
20230725,152900,977450,1650,1650,1650,1650,0
20230725,152800,977450,1650,1650,1650,1650,0
20230725,152700,977450,1650,1650,1650,1650,0
20230725,152600,977450,1650,1650,1650,1650,0
20230725,152500,977450,1650,1650,1650,1650,0
20230725,152400,977450,1650,1650,1650,1650,0
20230725,152300,977450,1650,1650,1650,1650,0
20230725,152200,977450,1650,1650,1650,1650,0
20230725,152100,977450,1650,1650,1650,1650,0
20230725,152000,977450,1650,1650,1650,1650,0
20230725,151900,977450,1650,1650,1650,1650,0
20230725,151800,977450,1650,1650,1650,1650,0
20230725,151700,977450,1650,1650,1650,1650,0
20230725,151600,977450,1650,1650,1650,1650,0
20230725,151500,977450,1650,1650,1650,1650,0
20230725,151400,977450,1650,1650,1650,1650,0
20230725,151300,977450,1650,1650,1650,1650,0
20230725,151200,977450,1650,1650,1650,1650,0
20230725,151100,977450,1650,1650,1650,1650,0
20230725,151000,977450,1650,1650,1650,1650,0
20230725,150900,977450,1650,1650,1650,1650,0
20230725,150800,977450,1650,1650,1650,1650,0
20230725,150700,977450,1650,1650,1650,1650,0
20230725,150600,977450,1650,1650,1650,1650,0
20230725,150500,977450,1650,1650,1650,1650,0
20230725,150400,977450,1650,1650,1650,1650,0
20230725,150300,977450,1650,1650,1650,1650,0
20230725,150200,977450,1650,1650,1650,1650,0
20230725,150100,977450,1650,1650,1650,1650,0
20230725,150000,977450,1650,1650,1650,1650,0
20230725,145900,977450,1650,1650,1650,1650,0
20230725,145800,977450,1650,1650,1650,1650,0
20230725,145700,977450,1650,1650,1650,1650,0
20230725,145600,977450,1650,1650,1650,1650,0
20230725,145500,977450,1650,1650,1650,1650,0
20230725,145400,977450,1650,1650,1650,1650,0
20230725,145300,977450,1650,1650,1650,1650,0
20230725,145200,977450,1650,1650,1650,1650,0
20230725,145100,977450,1650,1650,1650,1650,0
20230725,145000,977450,1650,1650,1650,1650,0
20230725,144900,977450,1650,1650,1650,1650,0
20230725,144800,977450,1650,1650,1650,1650,0
20230725,144700,977450,1650,1650,1650,1650,0
20230725,144600,977450,1650,1650,1650,1650,0
20230725,144500,977450,1650,1650,1650,1650,0
20230725,144400,977450,1650,1650,1650,1650,0
20230725,144300,977450,1650,1650,1650,1650,0
20230725,144200,977450,1650,1650,1650,1650,0
20230725,144100,977450,1650,1650,1650,1650,0
20230725,144000,977450,1650,1650,1650,1650,0
20230725,143900,977450,1650,1650,1650,1650,0
20230725,143800,977450,1650,1650,1650,1650,0
20230725,143700,977450,1650,1650,1650,1650,0
20230725,143600,977450,1650,1650,1650,1650,0
20230725,143500,977450,1650,1650,1650,1650,0
20230725,143400,977450,1650,1650,1650,1650,0
20230725,143300,977450,1650,1650,1650,1650,0
20230725,143200,977450,1650,1650,1650,1650,0
20230725,143100,977450,1650,1650,1650,1650,0
20230725,143000,977450,1650,1650,1650,1650,0
20230725,142900,977450,1650,1650,1650,1650,0
20230725,142800,977450,1650,1650,1650,1650,0
20230725,142700,977450,1650,1650,1650,1650,0
20230725,142600,977450,1650,1650,1650,1650,0
20230725,142500,977450,1650,1650,1650,1650,0
20230725,142400,977450,1650,1650,1650,1650,0
20230725,142300,977450,1650,1650,1650,1650,0
20230725,142200,977450,1650,1650,1650,1650,0
20230725,142100,977450,1650,1650,1650,1650,0
20230725,142000,977450,1650,1650,1650,1650,0
20230725,141900,977450,1650,1650,1650,1650,0
20230725,141800,977450,1650,1650,1650,1650,0
20230725,141700,977450,1650,1650,1650,1650,0
20230725,141600,977450,1650,1650,1650,1650,0
20230725,141500,977450,1650,1650,1650,1650,0
20230725,141400,977450,1650,1650,1650,1650,0
20230725,141300,977450,1650,1650,1650,1650,0
20230725,141200,977450,1650,1650,1650,1650,0
20230725,141100,977450,1650,1650,1650,1650,0
20230725,141000,977450,1650,1650,1650,1650,0
20230725,140900,977450,1650,1650,1650,1650,0
20230725,140800,977450,1650,1650,1650,1650,0
20230725,140700,977450,1650,1650,1650,1650,0
20230725,140600,977450,1650,1650,1650,1650,0
20230725,140500,977450,1650,1650,1650,1650,0
20230725,140400,977450,1650,1650,1650,1650,0
20230725,140300,977450,1650,1650,1650,1650,0
20230725,140200,977450,1650,1650,1650,1650,0
20230725,140100,977450,1650,1650,1650,1650,0
20230725,140000,977450,1650,1650,1650,1650,0
20230725,135900,977450,1650,1650,1650,1650,0
20230725,135800,977450,1650,1650,1650,1650,0
20230725,135700,977450,1650,1650,1650,1650,0
20230725,135600,977450,1650,1650,1650,1650,0
20230725,135500,977450,1650,1650,1650,1650,0
20230725,135400,977450,1650,1650,1650,1650,0
20230725,135300,977450,1650,1650,1650,1650,0
20230725,135200,977450,1650,1650,1650,1650,0
20230725,135100,977450,1650,1650,1650,1650,0
20230725,135000,977450,1650,1650,1650,1650,0
20230725,134900,977450,1650,1650,1650,1650,0
20230725,134800,977450,1650,1650,1650,1650,0
20230725,134700,977450,1650,1650,1650,1650,0
20230725,134600,977450,1650,1650,1650,1650,0
20230725,134500,977450,1650,1650,1650,1650,0
20230725,134400,977450,1650,1650,1650,1650,0
20230725,134300,977450,1650,1650,1650,1650,0
20230725,134200,977450,1650,1650,1650,1650,0
20230725,134100,977450,1650,1650,1650,1650,0
20230725,134000,977450,1650,1650,1650,1650,0
20230725,133900,977450,1650,1650,1650,1650,0
20230725,133800,977450,1650,1650,1650,1650,0
20230725,133700,977450,1650,1650,1650,1650,0
20230725,133600,977450,1650,1650,1650,1650,0
20230725,133500,977450,1650,1650,1650,1650,0
20230725,133400,977450,1650,1650,1650,1650,0
20230725,133300,977450,1650,1650,1650,1650,0
20230725,133200,977450,1650,1650,1650,1650,0
20230725,133100,977450,1650,1650,1650,1650,0
20230725,133000,977450,1650,1650,1650,1650,0
20230725,132900,977450,1650,1650,1650,1650,0
20230725,132800,977450,1650,1650,1650,1650,0
20230725,132700,977450,1650,1650,1650,1650,0
20230725,132600,977450,1650,1650,1650,1650,0
20230725,132500,977450,1650,1650,1650,1650,0
20230725,132400,977450,1650,1650,1650,1650,0
20230725,132300,977450,1650,1650,1650,1650,0
20230725,132200,977450,1650,1650,1650,1650,0
20230725,132100,977450,1650,1650,1650,1650,0
20230725,132000,977450,1650,1650,1650,1650,0
20230725,131900,977450,1650,1650,1650,1650,0
20230725,131800,977450,1650,1650,1650,1650,0
20230725,131700,977450,1650,1650,1650,1650,0
20230725,131600,977450,1650,1650,1650,1650,0
20230725,131500,977450,1650,1650,1650,1650,0
20230725,131400,977450,1650,1650,1650,1650,0
20230725,131300,977450,1650,1650,1650,1650,0
20230725,131200,977450,1650,1650,1650,1650,0
20230725,131100,977450,1650,1650,1650,1650,0
20230725,131000,977450,1650,1650,1650,1650,0
20230725,130900,977450,1650,1650,1650,1650,0
20230725,130800,977450,1650,1650,1650,1650,0
20230725,130700,977450,1650,1650,1650,1650,0
20230725,130600,977450,1650,1650,1650,1650,0
20230725,130500,977450,1650,1650,1650,1650,0
20230725,130400,977450,1650,1650,1650,1650,0
20230725,130300,977450,1650,1650,1650,1650,0
20230725,130200,977450,1650,1650,1650,1650,0
20230725,130100,977450,1650,1650,1650,1650,0
20230725,130000,977450,1650,1650,1650,1650,0
20230725,125900,977450,1650,1650,1650,1650,0
20230725,125800,977450,1650,1650,1650,1650,0
20230725,125700,977450,1650,1650,1650,1650,0
20230725,125600,977450,1650,1650,1650,1650,0
20230725,125500,977450,1650,1650,1650,1650,0
20230725,125400,977450,1650,1650,1650,1650,0
20230725,125300,977450,1650,1650,1650,1650,0
20230725,125200,977450,1650,1650,1650,1650,0
20230725,125100,977450,1650,1650,1650,1650,0
20230725,125000,977450,1650,1650,1650,1650,0
20230725,124900,977450,1650,1650,1650,1650,0
20230725,124800,977450,1650,1650,1650,1650,0
20230725,124700,977450,1650,1650,1650,1650,0
20230725,124600,977450,1650,1650,1650,1650,0
20230725,124500,977450,1650,1650,1650,1650,0
20230725,124400,977450,1650,1650,1650,1650,0
20230725,124300,977450,1650,1650,1650,1650,0
20230725,124200,977450,1650,1650,1650,1650,0
20230725,124100,977450,1650,1650,1650,1650,0
20230725,124000,977450,1650,1650,1650,1650,0
20230725,123900,977450,1650,1650,1650,1650,0
20230725,123800,977450,1650,1650,1650,1650,0
20230725,123700,977450,1650,1650,1650,1650,0
20230725,123600,977450,1650,1650,1650,1650,0
20230725,123500,977450,1650,1650,1650,1650,0
20230725,123400,977450,1650,1650,1650,1650,0
20230725,123300,977450,1650,1650,1650,1650,0
20230725,123200,977450,1650,1650,1650,1650,0
20230725,123100,977450,1650,1650,1650,1650,0
20230725,123000,977450,1650,1650,1650,1650,0
20230725,122900,977450,1650,1650,1650,1650,0
20230725,122800,977450,1650,1650,1650,1650,0
20230725,122700,977450,1650,1650,1650,1650,0
20230725,122600,977450,1650,1650,1650,1650,0
20230725,122500,977450,1650,1650,1650,1650,0
20230725,122400,977450,1650,1650,1650,1650,0
20230725,122300,977450,1650,1650,1650,1650,0
20230725,122200,977450,1650,1650,1650,1650,0
20230725,122100,977450,1650,1650,1650,1650,0
20230725,122000,977450,1650,1650,1650,1650,0
20230725,121900,977450,1650,1650,1650,1650,0
20230725,121800,977450,1650,1650,1650,1650,0
20230725,121700,977450,1650,1650,1650,1650,0
20230725,121600,977450,1650,1650,1650,1650,0
20230725,121500,977450,1650,1650,1650,1650,0
20230725,121400,977450,1650,1650,1650,1650,0
20230725,121300,977450,1650,1650,1650,1650,0
20230725,121200,977450,1650,1650,1650,1650,0
20230725,121100,977450,1650,1650,1650,1650,0
20230725,121000,977450,1650,1650,1650,1650,0
20230725,120900,977450,1650,1650,1650,1650,0
20230725,120800,977450,1650,1650,1650,1650,0
20230725,120700,977450,1650,1650,1650,1650,0
20230725,120600,977450,1650,1650,1650,1650,0
20230725,120500,977450,1650,1650,1650,1650,0
20230725,120400,977450,1650,1650,1650,1650,0
20230725,120300,977450,1650,1650,1650,1650,0
20230725,120200,977450,1650,1650,1650,1650,0
20230725,120100,977450,1650,1650,1650,1650,0
20230725,120000,977450,1650,1650,1650,1650,0
20230725,115900,977450,1650,1650,1650,1650,0
20230725,115800,977450,1650,1650,1650,1650,0
20230725,115700,977450,1650,1650,1650,1650,0
20230725,115600,977450,1650,1650,1650,1650,0
20230725,115500,977450,1650,1650,1650,1650,0
20230725,115400,977450,1650,1650,1650,1650,0
20230725,115300,977450,1650,1650,1650,1650,0
20230725,115200,977450,1650,1650,1650,1650,0
20230725,115100,977450,1650,1650,1650,1650,0
20230725,115000,977450,1650,1650,1650,1650,0
20230725,114900,977450,1650,1650,1650,1650,0
20230725,114800,977450,1650,1650,1650,1650,0
20230725,114700,977450,1650,1650,1650,1650,0
20230725,114600,977450,1650,1650,1650,1650,0
20230725,114500,977450,1650,1650,1650,1650,0
20230725,114400,977450,1650,1650,1650,1650,0
20230725,114300,977450,1650,1650,1650,1650,0
20230725,114200,977450,1650,1650,1650,1650,0
20230725,114100,977450,1650,1650,1650,1650,0
20230725,114000,977450,1650,1650,1650,1650,0
20230725,113900,977450,1650,1650,1650,1650,0
20230725,113800,977450,1650,1650,1650,1650,0
20230725,113700,977450,1650,1650,1650,1650,0
20230725,113600,977450,1650,1650,1650,1650,0
20230725,113500,977450,1650,1650,1650,1650,0
20230725,113400,977450,1650,1650,1650,1650,0
20230725,113300,977450,1650,1650,1650,1650,0
20230725,113200,977450,1650,1650,1650,1650,0
20230725,113100,977450,1650,1650,1650,1650,0
20230725,113000,977450,1650,1650,1650,1650,0
20230725,112900,977450,1650,1650,1650,1650,0
20230725,112800,977450,1650,1650,1650,1650,0
20230725,112700,977450,1650,1650,1650,1650,0
20230725,112600,977450,1650,1650,1650,1650,0
20230725,112500,977450,1650,1650,1650,1650,0
20230725,112400,977450,1650,1650,1650,1650,0
20230725,112300,977450,1650,1650,1650,1650,0
20230725,112200,977450,1650,1650,1650,1650,0
20230725,112100,977450,1650,1650,1650,1650,0
20230725,112000,977450,1650,1650,1650,1650,0
20230725,111900,977450,1650,1650,1650,1650,0
20230725,111800,977450,1650,1650,1650,1650,0
20230725,111700,977450,1650,1650,1650,1650,0
20230725,111600,977450,1650,1650,1650,1650,0
20230725,111500,977450,1650,1650,1650,1650,0
20230725,111400,977450,1650,1650,1650,1650,0
20230725,111300,977450,1650,1650,1650,1650,0
20230725,111200,977450,1650,1650,1650,1650,0
20230725,111100,977450,1650,1650,1650,1650,0
20230725,111000,977450,1650,1650,1650,1650,0
20230725,110900,977450,1650,1650,1650,1650,0
20230725,110800,977450,1650,1650,1650,1650,0
20230725,110700,977450,1650,1650,1650,1650,0
20230725,110600,977450,1650,1650,1650,1650,0
20230725,110500,977450,1650,1650,1650,1650,0
20230725,110400,977450,1650,1650,1650,1650,0
20230725,110300,977450,1650,1650,1650,1650,0
20230725,110200,977450,1650,1650,1650,1650,0
20230725,110100,977450,1650,1650,1650,1650,0
20230725,110000,977450,1650,1650,1650,1650,0
20230725,105900,977450,1650,1650,1650,1650,0
20230725,105800,977450,1650,1650,1650,1650,0
20230725,105700,977450,1650,1650,1650,1650,0
20230725,105600,977450,1650,1650,1650,1650,0
20230725,105500,977450,1650,1650,1650,1650,0
20230725,105400,977450,1650,1650,1650,1650,0
20230725,105300,977450,1650,1650,1650,1650,0
20230725,105200,977450,1650,1650,1650,1650,0
20230725,105100,977450,1650,1650,1650,1650,0
20230725,105000,977450,1650,1650,1650,1650,0
20230725,104900,977450,1650,1650,1650,1650,0
20230725,104800,977450,1650,1650,1650,1650,0
20230725,104700,977450,1650,1650,1650,1650,0
20230725,104600,977450,1650,1650,1650,1650,0
20230725,104500,977450,1650,1650,1650,1650,0
20230725,104400,977450,1650,1650,1650,1650,0
20230725,104300,977450,1650,1650,1650,1650,0
20230725,104200,977450,1650,1650,1650,1650,0
20230725,104100,977450,1650,1650,1650,1650,0
20230725,104000,977450,1650,1650,1650,1650,0
20230725,103900,977450,1650,1650,1650,1650,0
20230725,103800,977450,1650,1650,1650,1650,0
20230725,103700,977450,1650,1650,1650,1650,0
20230725,103600,977450,1650,1650,1650,1650,0
20230725,103500,977450,1650,1650,1650,1650,0
20230725,103400,977450,1650,1650,1650,1650,0
20230725,103300,977450,1650,1650,1650,1650,0
20230725,103200,977450,1650,1650,1650,1650,0
20230725,103100,977450,1650,1650,1650,1650,0
20230725,103000,977450,1650,1650,1650,1650,0
20230725,102900,977450,1650,1650,1650,1650,0
20230725,102800,977450,1650,1650,1650,1650,0
20230725,102700,977450,1650,1650,1650,1650,0
20230725,102600,977450,1650,1600,1650,1600,603
20230725,102500,0,1650,1650,1650,1650,0
20230725,102400,0,1650,1650,1650,1650,0
20230725,102300,0,1650,1650,1650,1650,0
20230725,102200,0,1650,1650,1650,1650,0
20230725,102100,0,1650,1650,1650,1650,0
20230725,102000,0,1650,1650,1650,1650,0
20230725,101900,0,1650,1650,1650,1650,0
20230725,101800,0,1650,1650,1650,1650,0
20230725,101700,0,1650,1650,1650,1650,0
20230725,101600,0,1650,1650,1650,1650,0
20230725,101500,0,1650,1650,1650,1650,0
20230725,101400,0,1650,1650,1650,1650,0
20230725,101300,0,1650,1650,1650,1650,0
20230725,101200,0,1650,1650,1650,1650,0
20230725,101100,0,1650,1650,1650,1650,0
20230725,101000,0,1650,1650,1650,1650,0
20230725,100900,0,1650,1650,1650,1650,0
20230725,100800,0,1650,1650,1650,1650,0
20230725,100700,0,1650,1650,1650,1650,0
20230725,100600,0,1650,1650,1650,1650,0
20230725,100500,0,1650,1650,1650,1650,0
20230725,100400,0,1650,1650,1650,1650,0
20230725,100300,0,1650,1650,1650,1650,0
20230725,100200,0,1650,1650,1650,1650,0
20230725,100100,0,1650,1650,1650,1650,0
20230725,100000,0,1650,1650,1650,1650,0
20230725,095900,0,1650,1650,1650,1650,0
20230725,095800,0,1650,1650,1650,1650,0
20230725,095700,0,1650,1650,1650,1650,0
20230725,095600,0,1650,1650,1650,1650,0
20230725,095500,0,1650,1650,1650,1650,0
20230725,095400,0,1650,1650,1650,1650,0
20230725,095300,0,1650,1650,1650,1650,0
20230725,095200,0,1650,1650,1650,1650,0
20230725,095100,0,1650,1650,1650,1650,0
20230725,095000,0,1650,1650,1650,1650,0
20230725,094900,0,1650,1650,1650,1650,0
20230725,094800,0,1650,1650,1650,1650,0
20230725,094700,0,1650,1650,1650,1650,0
20230725,094600,0,1650,1650,1650,1650,0
20230725,094500,0,1650,1650,1650,1650,0
20230725,094400,0,1650,1650,1650,1650,0
20230725,094300,0,1650,1650,1650,1650,0
20230725,094200,0,1650,1650,1650,1650,0
20230725,094100,0,1650,1650,1650,1650,0
20230725,094000,0,1650,1650,1650,1650,0
20230725,093900,0,1650,1650,1650,1650,0
20230725,093800,0,1650,1650,1650,1650,0
20230725,093700,0,1650,1650,1650,1650,0
20230725,093600,0,1650,1650,1650,1650,0
20230725,093500,0,1650,1650,1650,1650,0
20230725,093400,0,1650,1650,1650,1650,0
20230725,093300,0,1650,1650,1650,1650,0
20230725,093200,0,1650,1650,1650,1650,0
20230725,093100,0,1650,1650,1650,1650,0
20230725,093000,0,1650,1650,1650,1650,0
20230725,092900,0,1650,1650,1650,1650,0
20230725,092800,0,1650,1650,1650,1650,0
20230725,092700,0,1650,1650,1650,1650,0
20230725,092600,0,1650,1650,1650,1650,0
20230725,092500,0,1650,1650,1650,1650,0
20230725,092400,0,1650,1650,1650,1650,0
20230725,092300,0,1650,1650,1650,1650,0
20230725,092200,0,1650,1650,1650,1650,0
20230725,092100,0,1650,1650,1650,1650,0
20230725,092000,0,1650,1650,1650,1650,0
20230725,091900,0,1650,1650,1650,1650,0
20230725,091800,0,1650,1650,1650,1650,0
20230725,091700,0,1650,1650,1650,1650,0
20230725,091600,0,1650,1650,1650,1650,0
20230725,091500,0,1650,1650,1650,1650,0
20230725,091400,0,1650,1650,1650,1650,0
20230725,091300,0,1650,1650,1650,1650,0
20230725,091200,0,1650,1650,1650,1650,0
20230725,091100,0,1650,1650,1650,1650,0
20230725,091000,0,1650,1650,1650,1650,0
20230725,090900,0,1650,1650,1650,1650,0
20230725,090800,0,1650,1650,1650,1650,0
20230725,090700,0,1650,1650,1650,1650,0
20230725,090600,0,1650,1650,1650,1650,0
20230725,090500,0,1650,1650,1650,1650,0
20230725,090400,0,1650,1650,1650,1650,0
20230725,090300,0,1650,1650,1650,1650,0
20230725,090200,0,1650,1650,1650,1650,0
20230725,090100,0,1650,1650,1650,1650,0
20230725,090000,0,1650,1650,1650,1650,0