KissMeData/076340/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193600,165620,8280,8280,8280,8280,19
20230725,193500,165620,8280,8280,8280,8280,0
20230725,193400,165620,8280,8280,8280,8280,0
20230725,193300,165620,8280,8280,8280,8280,0
20230725,193200,165620,8280,8280,8280,8280,0
20230725,193100,165620,8280,8280,8280,8280,0
20230725,193000,165620,8280,8280,8280,8280,0
20230725,192900,165620,8280,8280,8280,8280,0
20230725,192800,165620,8280,8280,8280,8280,0
20230725,192700,165620,8280,8280,8280,8280,0
20230725,192600,165620,8280,8280,8280,8280,0
20230725,192500,165620,8280,8280,8280,8280,0
20230725,192400,165620,8280,8280,8280,8280,0
20230725,192300,165620,8280,8280,8280,8280,0
20230725,192200,165620,8280,8280,8280,8280,0
20230725,192100,165620,8280,8280,8280,8280,0
20230725,192000,165620,8280,8280,8280,8280,0
20230725,191900,165620,8280,8280,8280,8280,0
20230725,191800,165620,8280,8280,8280,8280,0
20230725,191700,165620,8280,8280,8280,8280,0
20230725,191600,165620,8280,8280,8280,8280,0
20230725,191500,165620,8280,8280,8280,8280,0
20230725,191400,165620,8280,8280,8280,8280,0
20230725,191300,165620,8280,8280,8280,8280,0
20230725,191200,165620,8280,8280,8280,8280,0
20230725,191100,165620,8280,8280,8280,8280,0
20230725,191000,165620,8280,8280,8280,8280,0
20230725,190900,165620,8280,8280,8280,8280,0
20230725,190800,165620,8280,8280,8280,8280,0
20230725,190700,165620,8280,8280,8280,8280,0
20230725,190600,165620,8280,8280,8280,8280,19
20230725,190500,165620,8280,8280,8280,8280,0
20230725,190400,165620,8280,8280,8280,8280,0
20230725,190300,165620,8280,8280,8280,8280,0
20230725,190200,165620,8280,8280,8280,8280,0
20230725,190100,165620,8280,8280,8280,8280,0
20230725,190000,165620,8280,8280,8280,8280,0
20230725,185900,165620,8280,8280,8280,8280,0
20230725,185800,165620,8280,8280,8280,8280,0
20230725,185700,165620,8280,8280,8280,8280,0
20230725,185600,165620,8280,8280,8280,8280,0
20230725,185500,165620,8280,8280,8280,8280,0
20230725,185400,165620,8280,8280,8280,8280,0
20230725,185300,165620,8280,8280,8280,8280,0
20230725,185200,165620,8280,8280,8280,8280,0
20230725,185100,165620,8280,8280,8280,8280,0
20230725,185000,165620,8280,8280,8280,8280,0
20230725,184900,165620,8280,8280,8280,8280,0
20230725,184800,165620,8280,8280,8280,8280,0
20230725,184700,165620,8280,8280,8280,8280,0
20230725,184600,165620,8280,8280,8280,8280,0
20230725,184500,165620,8280,8280,8280,8280,0
20230725,184400,165620,8280,8280,8280,8280,0
20230725,184300,165620,8280,8280,8280,8280,0
20230725,184200,165620,8280,8280,8280,8280,0
20230725,184100,165620,8280,8280,8280,8280,0
20230725,184000,165620,8280,8280,8280,8280,0
20230725,183900,165620,8280,8280,8280,8280,0
20230725,183800,165620,8280,8280,8280,8280,0
20230725,183700,165620,8280,8280,8280,8280,0
20230725,183600,165620,8280,8280,8280,8280,19
20230725,183500,165620,8280,8280,8280,8280,0
20230725,183400,165620,8280,8280,8280,8280,0
20230725,183300,165620,8280,8280,8280,8280,0
20230725,183200,165620,8280,8280,8280,8280,0
20230725,183100,165620,8280,8280,8280,8280,0
20230725,183000,165620,8280,8280,8280,8280,0
20230725,182900,165620,8280,8280,8280,8280,0
20230725,182800,165620,8280,8280,8280,8280,0
20230725,182700,165620,8280,8280,8280,8280,0
20230725,182600,165620,8280,8280,8280,8280,0
20230725,182500,165620,8280,8280,8280,8280,0
20230725,182400,165620,8280,8280,8280,8280,0
20230725,182300,165620,8280,8280,8280,8280,0
20230725,182200,165620,8280,8280,8280,8280,0
20230725,182100,165620,8280,8280,8280,8280,0
20230725,182000,165620,8280,8280,8280,8280,0
20230725,181900,165620,8280,8280,8280,8280,0
20230725,181800,165620,8280,8280,8280,8280,0
20230725,181700,165620,8280,8280,8280,8280,0
20230725,181600,165620,8280,8280,8280,8280,0
20230725,181500,165620,8280,8280,8280,8280,0
20230725,181400,165620,8280,8280,8280,8280,0
20230725,181300,165620,8280,8280,8280,8280,0
20230725,181200,165620,8280,8280,8280,8280,0
20230725,181100,165620,8280,8280,8280,8280,0
20230725,181000,165620,8280,8280,8280,8280,0
20230725,180900,165620,8280,8280,8280,8280,0
20230725,180800,165620,8280,8280,8280,8280,0
20230725,180700,165620,8280,8280,8280,8280,0
20230725,180600,165620,8280,8280,8280,8280,19
20230725,180500,165620,8280,8280,8280,8280,0
20230725,180400,165620,8280,8280,8280,8280,0
20230725,180300,165620,8280,8280,8280,8280,0
20230725,180200,165620,8280,8280,8280,8280,0
20230725,180100,165620,8280,8280,8280,8280,0
20230725,180000,165620,8280,8280,8280,8280,0
20230725,175900,165620,8280,8280,8280,8280,0
20230725,175800,165620,8280,8280,8280,8280,0
20230725,175700,165620,8280,8280,8280,8280,0
20230725,175600,165620,8280,8280,8280,8280,0
20230725,175500,165620,8280,8280,8280,8280,0
20230725,175400,165620,8280,8280,8280,8280,0
20230725,175300,165620,8280,8280,8280,8280,0
20230725,175200,165620,8280,8280,8280,8280,0
20230725,175100,165620,8280,8280,8280,8280,0
20230725,175000,165620,8280,8280,8280,8280,0
20230725,174900,165620,8280,8280,8280,8280,0
20230725,174800,165620,8280,8280,8280,8280,0
20230725,174700,165620,8280,8280,8280,8280,0
20230725,174600,165620,8280,8280,8280,8280,0
20230725,174500,165620,8280,8280,8280,8280,0
20230725,174400,165620,8280,8280,8280,8280,0
20230725,174300,165620,8280,8280,8280,8280,0
20230725,174200,165620,8280,8280,8280,8280,0
20230725,174100,165620,8280,8280,8280,8280,0
20230725,174000,165620,8280,8280,8280,8280,0
20230725,173900,165620,8280,8280,8280,8280,0
20230725,173800,165620,8280,8280,8280,8280,0
20230725,173700,165620,8280,8280,8280,8280,0
20230725,173600,165620,8280,8280,8280,8280,19
20230725,173500,165620,8280,8280,8280,8280,0
20230725,173400,165620,8280,8280,8280,8280,0
20230725,173300,165620,8280,8280,8280,8280,0
20230725,173200,165620,8280,8280,8280,8280,0
20230725,173100,165620,8280,8280,8280,8280,0
20230725,173000,165620,8280,8280,8280,8280,0
20230725,172900,165620,8280,8280,8280,8280,0
20230725,172800,165620,8280,8280,8280,8280,0
20230725,172700,165620,8280,8280,8280,8280,0
20230725,172600,165620,8280,8280,8280,8280,0
20230725,172500,165620,8280,8280,8280,8280,0
20230725,172400,165620,8280,8280,8280,8280,0
20230725,172300,165620,8280,8280,8280,8280,0
20230725,172200,165620,8280,8280,8280,8280,0
20230725,172100,165620,8280,8280,8280,8280,0
20230725,172000,165620,8280,8280,8280,8280,0
20230725,171900,165620,8280,8280,8280,8280,0
20230725,171800,165620,8280,8280,8280,8280,0
20230725,171700,165620,8280,8280,8280,8280,0
20230725,171600,165620,8280,8280,8280,8280,0
20230725,171500,165620,8280,8280,8280,8280,0
20230725,171400,165620,8280,8280,8280,8280,0
20230725,171300,165620,8280,8280,8280,8280,0
20230725,171200,165620,8280,8280,8280,8280,0
20230725,171100,165620,8280,8280,8280,8280,0
20230725,171000,165620,8280,8280,8280,8280,0
20230725,170900,165620,8280,8280,8280,8280,0
20230725,170800,165620,8280,8280,8280,8280,0
20230725,170700,165620,8280,8280,8280,8280,0
20230725,170600,165620,8280,8280,8280,8280,19
20230725,170500,165620,8280,8280,8280,8280,0
20230725,170400,165620,8280,8280,8280,8280,0
20230725,170300,165620,8280,8280,8280,8280,0
20230725,170200,165620,8280,8280,8280,8280,0
20230725,170100,165620,8280,8280,8280,8280,0
20230725,170000,165620,8280,8280,8280,8280,0
20230725,165900,165620,8280,8280,8280,8280,0
20230725,165800,165620,8280,8280,8280,8280,0
20230725,165700,165620,8280,8280,8280,8280,0
20230725,165600,165620,8280,8280,8280,8280,0
20230725,165500,165620,8280,8280,8280,8280,0
20230725,165400,165620,8280,8280,8280,8280,0
20230725,165300,165620,8280,8280,8280,8280,0
20230725,165200,165620,8280,8280,8280,8280,0
20230725,165100,165620,8280,8280,8280,8280,0
20230725,165000,165620,8280,8280,8280,8280,0
20230725,164900,165620,8280,8280,8280,8280,0
20230725,164800,165620,8280,8280,8280,8280,0
20230725,164700,165620,8280,8280,8280,8280,0
20230725,164600,165620,8280,8280,8280,8280,0
20230725,164500,165620,8280,8280,8280,8280,0
20230725,164400,165620,8280,8280,8280,8280,0
20230725,164300,165620,8280,8280,8280,8280,0
20230725,164200,165620,8280,8280,8280,8280,0
20230725,164100,165620,8280,8280,8280,8280,0
20230725,164000,165620,8280,8280,8280,8280,0
20230725,163900,165620,8280,8280,8280,8280,0
20230725,163800,165620,8280,8280,8280,8280,0
20230725,163700,165620,8280,8280,8280,8280,0
20230725,163600,165620,8280,8280,8280,8280,19
20230725,163500,165620,8280,8280,8280,8280,0
20230725,163400,165620,8280,8280,8280,8280,0
20230725,163300,165620,8280,8280,8280,8280,0
20230725,163200,165620,8280,8280,8280,8280,0
20230725,163100,165620,8280,8280,8280,8280,0
20230725,163000,165620,8280,8280,8280,8280,0
20230725,162900,165620,8280,8280,8280,8280,0
20230725,162800,165620,8280,8280,8280,8280,0
20230725,162700,165620,8280,8280,8280,8280,0
20230725,162600,165620,8280,8280,8280,8280,0
20230725,162500,165620,8280,8280,8280,8280,0
20230725,162400,165620,8280,8280,8280,8280,0
20230725,162300,165620,8280,8280,8280,8280,0
20230725,162200,165620,8280,8280,8280,8280,0
20230725,162100,165620,8280,8280,8280,8280,0
20230725,162000,165620,8280,8280,8280,8280,0
20230725,161900,165620,8280,8280,8280,8280,0
20230725,161800,165620,8280,8280,8280,8280,0
20230725,161700,165620,8280,8280,8280,8280,0
20230725,161600,165620,8280,8280,8280,8280,0
20230725,161500,165620,8280,8280,8280,8280,0
20230725,161400,165620,8280,8280,8280,8280,0
20230725,161300,165620,8280,8280,8280,8280,0
20230725,161200,165620,8280,8280,8280,8280,0
20230725,161100,165620,8280,8280,8280,8280,0
20230725,161000,165620,8280,8280,8280,8280,0
20230725,160900,165620,8280,8280,8280,8280,0
20230725,160800,165620,8280,8280,8280,8280,0
20230725,160700,165620,8280,8280,8280,8280,0
20230725,160600,165620,8280,8280,8280,8280,19
20230725,160500,165620,8280,8280,8280,8280,0
20230725,160400,165620,8280,8280,8280,8280,0
20230725,160300,165620,8280,8280,8280,8280,0
20230725,160200,165620,8280,8280,8280,8280,0
20230725,160100,165620,8280,8280,8280,8280,0
20230725,160000,165620,8280,8280,8280,8280,0
20230725,155900,165620,8280,8280,8280,8280,0
20230725,155800,165620,8280,8280,8280,8280,0
20230725,155700,165620,8280,8280,8280,8280,0
20230725,155600,165620,8280,8280,8280,8280,0
20230725,155500,165620,8280,8280,8280,8280,0
20230725,155400,165620,8280,8280,8280,8280,0
20230725,155300,165620,8280,8280,8280,8280,0
20230725,155200,165620,8280,8280,8280,8280,0
20230725,155100,165620,8280,8280,8280,8280,0
20230725,155000,165620,8280,8280,8280,8280,0
20230725,154900,165620,8280,8280,8280,8280,0
20230725,154800,165620,8280,8280,8280,8280,0
20230725,154700,165620,8280,8280,8280,8280,0
20230725,154600,165620,8280,8280,8280,8280,0
20230725,154500,165620,8280,8280,8280,8280,0
20230725,154400,165620,8280,8280,8280,8280,0
20230725,154300,165620,8280,8280,8280,8280,0
20230725,154200,165620,8280,8280,8280,8280,0
20230725,154100,165620,8280,8280,8280,8280,0
20230725,154000,165620,8280,8280,8280,8280,0
20230725,153900,165620,8280,8280,8280,8280,0
20230725,153800,165620,8280,8280,8280,8280,0
20230725,153700,165620,8280,8280,8280,8280,0
20230725,153600,165620,8280,8280,8280,8280,19
20230725,153500,165620,8280,8280,8280,8280,0
20230725,153400,165620,8280,8280,8280,8280,0
20230725,153300,165620,8280,8280,8280,8280,0
20230725,153200,165620,8280,8280,8280,8280,0
20230725,153100,165620,8280,8280,8280,8280,0
20230725,153000,165620,8280,8280,8280,8280,0
20230725,152900,165620,8280,8280,8280,8280,0
20230725,152800,165620,8280,8280,8280,8280,0
20230725,152700,165620,8280,8280,8280,8280,0
20230725,152600,165620,8280,8280,8280,8280,0
20230725,152500,165620,8280,8280,8280,8280,0
20230725,152400,165620,8280,8280,8280,8280,0
20230725,152300,165620,8280,8280,8280,8280,0
20230725,152200,165620,8280,8280,8280,8280,0
20230725,152100,165620,8280,8280,8280,8280,0
20230725,152000,165620,8280,8280,8280,8280,0
20230725,151900,165620,8280,8280,8280,8280,0
20230725,151800,165620,8280,8280,8280,8280,0
20230725,151700,165620,8280,8280,8280,8280,0
20230725,151600,165620,8280,8280,8280,8280,0
20230725,151500,165620,8280,8280,8280,8280,0
20230725,151400,165620,8280,8280,8280,8280,0
20230725,151300,165620,8280,8280,8280,8280,0
20230725,151200,165620,8280,8280,8280,8280,0
20230725,151100,165620,8280,8280,8280,8280,0
20230725,151000,165620,8280,8280,8280,8280,0
20230725,150900,165620,8280,8280,8280,8280,0
20230725,150800,165620,8280,8280,8280,8280,0
20230725,150700,165620,8280,8280,8280,8280,0
20230725,150600,165620,8280,8280,8280,8280,0
20230725,150500,165620,8280,8280,8280,8280,0
20230725,150400,165620,8280,8280,8280,8280,0
20230725,150300,165620,8280,8280,8280,8280,0
20230725,150200,165620,8280,8280,8280,8280,0
20230725,150100,165620,8280,8280,8280,8280,0
20230725,150000,165620,8280,8280,8280,8280,0
20230725,145900,165620,8280,8280,8280,8280,0
20230725,145800,165620,8280,8280,8280,8280,0
20230725,145700,165620,8280,8280,8280,8280,0
20230725,145600,165620,8280,8280,8280,8280,0
20230725,145500,165620,8280,8280,8280,8280,0
20230725,145400,165620,8280,8280,8280,8280,0
20230725,145300,165620,8280,8280,8280,8280,0
20230725,145200,165620,8280,8280,8280,8280,0
20230725,145100,165620,8280,8280,8280,8280,0
20230725,145000,165620,8280,8280,8280,8280,0
20230725,144900,165620,8280,8280,8280,8280,0
20230725,144800,165620,8280,8280,8280,8280,0
20230725,144700,165620,8280,8280,8280,8280,0
20230725,144600,165620,8280,8280,8280,8280,0
20230725,144500,165620,8280,8280,8280,8280,0
20230725,144400,165620,8280,8280,8280,8280,0
20230725,144300,165620,8280,8280,8280,8280,0
20230725,144200,165620,8280,8280,8280,8280,0
20230725,144100,165620,8280,8280,8280,8280,0
20230725,144000,165620,8280,8280,8280,8280,0
20230725,143900,165620,8280,8280,8280,8280,0
20230725,143800,165620,8280,8280,8280,8280,0
20230725,143700,165620,8280,8280,8280,8280,0
20230725,143600,165620,8280,8280,8280,8280,0
20230725,143500,165620,8280,8280,8280,8280,0
20230725,143400,165620,8280,8280,8280,8280,0
20230725,143300,165620,8280,8280,8280,8280,0
20230725,143200,165620,8280,8280,8280,8280,0
20230725,143100,165620,8280,8280,8280,8280,0
20230725,143000,165620,8280,8280,8280,8280,0
20230725,142900,165620,8280,8280,8280,8280,0
20230725,142800,165620,8280,8280,8280,8280,0
20230725,142700,165620,8280,8280,8280,8280,0
20230725,142600,165620,8280,8280,8280,8280,0
20230725,142500,165620,8280,8280,8280,8280,0
20230725,142400,165620,8280,8280,8280,8280,0
20230725,142300,165620,8280,8280,8280,8280,0
20230725,142200,165620,8280,8280,8280,8280,0
20230725,142100,165620,8280,8280,8280,8280,0
20230725,142000,165620,8280,8280,8280,8280,0
20230725,141900,165620,8280,8280,8280,8280,0
20230725,141800,165620,8280,8280,8280,8280,0
20230725,141700,165620,8280,8280,8280,8280,0
20230725,141600,165620,8280,8280,8280,8280,0
20230725,141500,165620,8280,8280,8280,8280,0
20230725,141400,165620,8280,8280,8280,8280,0
20230725,141300,165620,8280,8280,8280,8280,0
20230725,141200,165620,8280,8280,8280,8280,0
20230725,141100,165620,8280,8280,8280,8280,0
20230725,141000,165620,8280,8280,8280,8280,0
20230725,140900,165620,8280,8280,8280,8280,0
20230725,140800,165620,8280,8280,8280,8280,0
20230725,140700,165620,8280,8280,8280,8280,0
20230725,140600,165620,8280,8280,8280,8280,0
20230725,140500,165620,8280,8280,8280,8280,0
20230725,140400,165620,8280,8280,8280,8280,0
20230725,140300,165620,8280,8280,8280,8280,0
20230725,140200,165620,8280,8280,8280,8280,0
20230725,140100,165620,8280,8280,8280,8280,0
20230725,140000,165620,8280,8280,8280,8280,0
20230725,135900,165620,8280,8280,8280,8280,0
20230725,135800,165620,8280,8280,8280,8280,0
20230725,135700,165620,8280,8280,8280,8280,0
20230725,135600,165620,8280,8280,8280,8280,0
20230725,135500,165620,8280,8280,8280,8280,0
20230725,135400,165620,8280,8280,8280,8280,0
20230725,135300,165620,8280,8280,8280,8280,0
20230725,135200,165620,8280,8280,8280,8280,0
20230725,135100,165620,8280,8280,8280,8280,0
20230725,135000,165620,8280,8280,8280,8280,0
20230725,134900,165620,8280,8280,8280,8280,0
20230725,134800,165620,8280,8280,8280,8280,0
20230725,134700,165620,8280,8280,8280,8280,0
20230725,134600,165620,8280,8280,8280,8280,0
20230725,134500,165620,8280,8280,8280,8280,0
20230725,134400,165620,8280,8280,8280,8280,0
20230725,134300,165620,8280,8280,8280,8280,0
20230725,134200,165620,8280,8280,8280,8280,0
20230725,134100,165620,8280,8280,8280,8280,0
20230725,134000,165620,8280,8280,8280,8280,0
20230725,133900,165620,8280,8280,8280,8280,0
20230725,133800,165620,8280,8280,8280,8280,0
20230725,133700,165620,8280,8280,8280,8280,0
20230725,133600,165620,8280,8280,8280,8280,0
20230725,133500,165620,8280,8280,8280,8280,0
20230725,133400,165620,8280,8280,8280,8280,0
20230725,133300,165620,8280,8280,8280,8280,0
20230725,133200,165620,8280,8280,8280,8280,0
20230725,133100,165620,8280,8280,8280,8280,0
20230725,133000,165620,8280,8280,8280,8280,0
20230725,132900,165620,8280,8280,8280,8280,0
20230725,132800,165620,8280,8280,8280,8280,0
20230725,132700,165620,8280,8280,8280,8280,0
20230725,132600,165620,8280,8280,8280,8280,0
20230725,132500,165620,8280,8280,8280,8280,0
20230725,132400,165620,8280,8280,8280,8280,0
20230725,132300,165620,8280,8280,8280,8280,0
20230725,132200,165620,8280,8280,8280,8280,0
20230725,132100,165620,8280,8280,8280,8280,0
20230725,132000,165620,8280,8280,8280,8280,0
20230725,131900,165620,8280,8280,8280,8280,0
20230725,131800,165620,8280,8280,8280,8280,0
20230725,131700,165620,8280,8280,8280,8280,0
20230725,131600,165620,8280,8280,8280,8280,0
20230725,131500,165620,8280,8280,8280,8280,0
20230725,131400,165620,8280,8280,8280,8280,0
20230725,131300,165620,8280,8280,8280,8280,0
20230725,131200,165620,8280,8280,8280,8280,0
20230725,131100,165620,8280,8280,8280,8280,0
20230725,131000,165620,8280,8280,8280,8280,0
20230725,130900,165620,8280,8280,8280,8280,0
20230725,130800,165620,8280,8280,8280,8280,0
20230725,130700,165620,8280,8280,8280,8280,0
20230725,130600,165620,8280,8280,8280,8280,0
20230725,130500,165620,8280,8280,8280,8280,0
20230725,130400,165620,8280,8280,8280,8280,0
20230725,130300,165620,8280,8280,8280,8280,0
20230725,130200,165620,8280,8280,8280,8280,0
20230725,130100,165620,8280,8280,8280,8280,0
20230725,130000,165620,8280,8280,8280,8280,0
20230725,125900,165620,8280,8280,8280,8280,0
20230725,125800,165620,8280,8280,8280,8280,0
20230725,125700,165620,8280,8280,8280,8280,0
20230725,125600,165620,8280,8280,8280,8280,0
20230725,125500,165620,8280,8280,8280,8280,0
20230725,125400,165620,8280,8280,8280,8280,0
20230725,125300,165620,8280,8280,8280,8280,0
20230725,125200,165620,8280,8280,8280,8280,0
20230725,125100,165620,8280,8280,8280,8280,0
20230725,125000,165620,8280,8280,8280,8280,0
20230725,124900,165620,8280,8280,8280,8280,0
20230725,124800,165620,8280,8280,8280,8280,0
20230725,124700,165620,8280,8280,8280,8280,0
20230725,124600,165620,8280,8280,8280,8280,0
20230725,124500,165620,8280,8280,8280,8280,0
20230725,124400,165620,8280,8280,8280,8280,0
20230725,124300,165620,8280,8280,8280,8280,0
20230725,124200,165620,8280,8280,8280,8280,0
20230725,124100,165620,8280,8280,8280,8280,0
20230725,124000,165620,8280,8280,8280,8280,0
20230725,123900,165620,8280,8280,8280,8280,0
20230725,123800,165620,8280,8280,8280,8280,0
20230725,123700,165620,8280,8280,8280,8280,0
20230725,123600,165620,8280,8280,8280,8280,0
20230725,123500,165620,8280,8280,8280,8280,0
20230725,123400,165620,8280,8280,8280,8280,0
20230725,123300,165620,8280,8280,8280,8280,0
20230725,123200,165620,8280,8280,8280,8280,0
20230725,123100,165620,8280,8280,8280,8280,0
20230725,123000,165620,8280,8280,8280,8280,0
20230725,122900,165620,8280,8280,8280,8280,0
20230725,122800,165620,8280,8280,8280,8280,0
20230725,122700,165620,8280,8280,8280,8280,0
20230725,122600,165620,8280,8280,8280,8280,0
20230725,122500,165620,8280,8280,8280,8280,0
20230725,122400,165620,8280,8280,8280,8280,0
20230725,122300,165620,8280,8280,8280,8280,0
20230725,122200,165620,8280,8280,8280,8280,0
20230725,122100,165620,8280,8280,8280,8280,0
20230725,122000,165620,8280,8280,8280,8280,0
20230725,121900,165620,8280,8280,8280,8280,0
20230725,121800,165620,8280,8280,8280,8280,0
20230725,121700,165620,8280,8280,8280,8280,0
20230725,121600,165620,8280,8280,8280,8280,0
20230725,121500,165620,8280,8280,8280,8280,0
20230725,121400,165620,8280,8280,8280,8280,0
20230725,121300,165620,8280,8280,8280,8280,0
20230725,121200,165620,8280,8280,8280,8280,0
20230725,121100,165620,8280,8280,8280,8280,0
20230725,121000,165620,8280,8280,8280,8280,0
20230725,120900,165620,8280,8280,8280,8280,0
20230725,120800,165620,8280,8280,8280,8280,0
20230725,120700,165620,8280,8280,8280,8280,0
20230725,120600,165620,8280,8280,8280,8280,0
20230725,120500,165620,8280,8280,8280,8280,0
20230725,120400,165620,8280,8280,8280,8280,0
20230725,120300,165620,8280,8280,8280,8280,0
20230725,120200,165620,8280,8280,8280,8280,0
20230725,120100,165620,8280,8280,8280,8280,0
20230725,120000,165620,8280,8280,8280,8280,0
20230725,115900,165620,8280,8280,8280,8280,0
20230725,115800,165620,8280,8280,8280,8280,0
20230725,115700,165620,8280,8280,8280,8280,0
20230725,115600,165620,8280,8280,8280,8280,0
20230725,115500,165620,8280,8280,8280,8280,0
20230725,115400,165620,8280,8280,8280,8280,0
20230725,115300,165620,8280,8280,8280,8280,0
20230725,115200,165620,8280,8280,8280,8280,0
20230725,115100,165620,8280,8280,8280,8280,0
20230725,115000,165620,8280,8280,8280,8280,0
20230725,114900,165620,8280,8280,8280,8280,0
20230725,114800,165620,8280,8280,8280,8280,0
20230725,114700,165620,8280,8280,8280,8280,0
20230725,114600,165620,8280,8280,8280,8280,0
20230725,114500,165620,8280,8280,8280,8280,0
20230725,114400,165620,8280,8280,8280,8280,0
20230725,114300,165620,8280,8280,8280,8280,0
20230725,114200,165620,8280,8280,8280,8280,0
20230725,114100,165620,8280,8280,8280,8280,0
20230725,114000,165620,8280,8280,8280,8280,0
20230725,113900,165620,8280,8280,8280,8280,0
20230725,113800,165620,8280,8280,8280,8280,0
20230725,113700,165620,8280,8280,8280,8280,0
20230725,113600,165620,8280,8280,8280,8280,0
20230725,113500,165620,8280,8280,8280,8280,0
20230725,113400,165620,8280,8280,8280,8280,0
20230725,113300,165620,8280,8280,8280,8280,0
20230725,113200,165620,8280,8280,8280,8280,0
20230725,113100,165620,8280,8280,8280,8280,0
20230725,113000,165620,8280,8280,8280,8280,0
20230725,112900,165620,8280,8280,8280,8280,0
20230725,112800,165620,8280,8280,8280,8280,0
20230725,112700,165620,8280,8280,8280,8280,0
20230725,112600,165620,8280,8280,8280,8280,0
20230725,112500,165620,8280,8280,8280,8280,0
20230725,112400,165620,8280,8280,8280,8280,0
20230725,112300,165620,8280,8280,8280,8280,0
20230725,112200,165620,8280,8280,8280,8280,0
20230725,112100,165620,8280,8280,8280,8280,0
20230725,112000,165620,8280,8280,8280,8280,0
20230725,111900,165620,8280,8280,8280,8280,0
20230725,111800,165620,8280,8280,8280,8280,0
20230725,111700,165620,8280,8280,8280,8280,0
20230725,111600,165620,8280,8280,8280,8280,0
20230725,111500,165620,8280,8280,8280,8280,19
20230725,111400,8300,8300,8300,8300,8300,0
20230725,111300,8300,8300,8300,8300,8300,0
20230725,111200,8300,8300,8300,8300,8300,0
20230725,111100,8300,8300,8300,8300,8300,0
20230725,111000,8300,8300,8300,8300,8300,0
20230725,110900,8300,8300,8300,8300,8300,0
20230725,110800,8300,8300,8300,8300,8300,0
20230725,110700,8300,8300,8300,8300,8300,0
20230725,110600,8300,8300,8300,8300,8300,0
20230725,110500,8300,8300,8300,8300,8300,0
20230725,110400,8300,8300,8300,8300,8300,0
20230725,110300,8300,8300,8300,8300,8300,0
20230725,110200,8300,8300,8300,8300,8300,0
20230725,110100,8300,8300,8300,8300,8300,0
20230725,110000,8300,8300,8300,8300,8300,0
20230725,105900,8300,8300,8300,8300,8300,0
20230725,105800,8300,8300,8300,8300,8300,0
20230725,105700,8300,8300,8300,8300,8300,0
20230725,105600,8300,8300,8300,8300,8300,0
20230725,105500,8300,8300,8300,8300,8300,0
20230725,105400,8300,8300,8300,8300,8300,0
20230725,105300,8300,8300,8300,8300,8300,0
20230725,105200,8300,8300,8300,8300,8300,0
20230725,105100,8300,8300,8300,8300,8300,0
20230725,105000,8300,8300,8300,8300,8300,0
20230725,104900,8300,8300,8300,8300,8300,0
20230725,104800,8300,8300,8300,8300,8300,0
20230725,104700,8300,8300,8300,8300,8300,0
20230725,104600,8300,8300,8300,8300,8300,0
20230725,104500,8300,8300,8300,8300,8300,0
20230725,104400,8300,8300,8300,8300,8300,0
20230725,104300,8300,8300,8300,8300,8300,0
20230725,104200,8300,8300,8300,8300,8300,0
20230725,104100,8300,8300,8300,8300,8300,0
20230725,104000,8300,8300,8300,8300,8300,0
20230725,103900,8300,8300,8300,8300,8300,0
20230725,103800,8300,8300,8300,8300,8300,0
20230725,103700,8300,8300,8300,8300,8300,0
20230725,103600,8300,8300,8300,8300,8300,0
20230725,103500,8300,8300,8300,8300,8300,0
20230725,103400,8300,8300,8300,8300,8300,0
20230725,103300,8300,8300,8300,8300,8300,0
20230725,103200,8300,8300,8300,8300,8300,0
20230725,103100,8300,8300,8300,8300,8300,0
20230725,103000,8300,8300,8300,8300,8300,0
20230725,102900,8300,8300,8300,8300,8300,0
20230725,102800,8300,8300,8300,8300,8300,0
20230725,102700,8300,8300,8300,8300,8300,0
20230725,102600,8300,8300,8300,8300,8300,0
20230725,102500,8300,8300,8300,8300,8300,0
20230725,102400,8300,8300,8300,8300,8300,0
20230725,102300,8300,8300,8300,8300,8300,0
20230725,102200,8300,8300,8300,8300,8300,1
20230725,102100,0,7270,7270,7270,7270,0
20230725,102000,0,7270,7270,7270,7270,0
20230725,101900,0,7270,7270,7270,7270,0
20230725,101800,0,7270,7270,7270,7270,0
20230725,101700,0,7270,7270,7270,7270,0
20230725,101600,0,7270,7270,7270,7270,0
20230725,101500,0,7270,7270,7270,7270,0
20230725,101400,0,7270,7270,7270,7270,0
20230725,101300,0,7270,7270,7270,7270,0
20230725,101200,0,7270,7270,7270,7270,0
20230725,101100,0,7270,7270,7270,7270,0
20230725,101000,0,7270,7270,7270,7270,0
20230725,100900,0,7270,7270,7270,7270,0
20230725,100800,0,7270,7270,7270,7270,0
20230725,100700,0,7270,7270,7270,7270,0
20230725,100600,0,7270,7270,7270,7270,0
20230725,100500,0,7270,7270,7270,7270,0
20230725,100400,0,7270,7270,7270,7270,0
20230725,100300,0,7270,7270,7270,7270,0
20230725,100200,0,7270,7270,7270,7270,0
20230725,100100,0,7270,7270,7270,7270,0
20230725,100000,0,7270,7270,7270,7270,0
20230725,095900,0,7270,7270,7270,7270,0
20230725,095800,0,7270,7270,7270,7270,0
20230725,095700,0,7270,7270,7270,7270,0
20230725,095600,0,7270,7270,7270,7270,0
20230725,095500,0,7270,7270,7270,7270,0
20230725,095400,0,7270,7270,7270,7270,0
20230725,095300,0,7270,7270,7270,7270,0
20230725,095200,0,7270,7270,7270,7270,0
20230725,095100,0,7270,7270,7270,7270,0
20230725,095000,0,7270,7270,7270,7270,0
20230725,094900,0,7270,7270,7270,7270,0
20230725,094800,0,7270,7270,7270,7270,0
20230725,094700,0,7270,7270,7270,7270,0
20230725,094600,0,7270,7270,7270,7270,0
20230725,094500,0,7270,7270,7270,7270,0
20230725,094400,0,7270,7270,7270,7270,0
20230725,094300,0,7270,7270,7270,7270,0
20230725,094200,0,7270,7270,7270,7270,0
20230725,094100,0,7270,7270,7270,7270,0
20230725,094000,0,7270,7270,7270,7270,0
20230725,093900,0,7270,7270,7270,7270,0
20230725,093800,0,7270,7270,7270,7270,0
20230725,093700,0,7270,7270,7270,7270,0
20230725,093600,0,7270,7270,7270,7270,0
20230725,093500,0,7270,7270,7270,7270,0
20230725,093400,0,7270,7270,7270,7270,0
20230725,093300,0,7270,7270,7270,7270,0
20230725,093200,0,7270,7270,7270,7270,0
20230725,093100,0,7270,7270,7270,7270,0
20230725,093000,0,7270,7270,7270,7270,0
20230725,092900,0,7270,7270,7270,7270,0
20230725,092800,0,7270,7270,7270,7270,0
20230725,092700,0,7270,7270,7270,7270,0
20230725,092600,0,7270,7270,7270,7270,0
20230725,092500,0,7270,7270,7270,7270,0
20230725,092400,0,7270,7270,7270,7270,0
20230725,092300,0,7270,7270,7270,7270,0
20230725,092200,0,7270,7270,7270,7270,0
20230725,092100,0,7270,7270,7270,7270,0
20230725,092000,0,7270,7270,7270,7270,0
20230725,091900,0,7270,7270,7270,7270,0
20230725,091800,0,7270,7270,7270,7270,0
20230725,091700,0,7270,7270,7270,7270,0
20230725,091600,0,7270,7270,7270,7270,0
20230725,091500,0,7270,7270,7270,7270,0
20230725,091400,0,7270,7270,7270,7270,0
20230725,091300,0,7270,7270,7270,7270,0
20230725,091200,0,7270,7270,7270,7270,0
20230725,091100,0,7270,7270,7270,7270,0
20230725,091000,0,7270,7270,7270,7270,0
20230725,090900,0,7270,7270,7270,7270,0
20230725,090800,0,7270,7270,7270,7270,0
20230725,090700,0,7270,7270,7270,7270,0
20230725,090600,0,7270,7270,7270,7270,0
20230725,090500,0,7270,7270,7270,7270,0
20230725,090400,0,7270,7270,7270,7270,0
20230725,090300,0,7270,7270,7270,7270,0
20230725,090200,0,7270,7270,7270,7270,0
20230725,090100,0,7270,7270,7270,7270,0
20230725,090000,0,7270,7270,7270,7270,0