KissMeData/224810/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201700,672620,3705,3695,3705,3695,182
20230728,201600,672620,3705,3705,3705,3705,0
20230728,201500,672620,3705,3705,3705,3705,0
20230728,201400,672620,3705,3705,3705,3705,0
20230728,201300,672620,3705,3705,3705,3705,0
20230728,201200,672620,3705,3705,3705,3705,0
20230728,201100,672620,3705,3705,3705,3705,0
20230728,201000,672620,3705,3705,3705,3705,0
20230728,200900,672620,3705,3705,3705,3705,0
20230728,200800,672620,3705,3705,3705,3705,0
20230728,200700,672620,3705,3705,3705,3705,0
20230728,200600,672620,3705,3705,3705,3705,0
20230728,200500,672620,3705,3705,3705,3705,0
20230728,200400,672620,3705,3705,3705,3705,0
20230728,200300,672620,3705,3705,3705,3705,0
20230728,200200,672620,3705,3705,3705,3705,0
20230728,200100,672620,3705,3705,3705,3705,0
20230728,200000,672620,3705,3705,3705,3705,0
20230728,195900,672620,3705,3705,3705,3705,0
20230728,195800,672620,3705,3705,3705,3705,0
20230728,195700,672620,3705,3705,3705,3705,0
20230728,195600,672620,3705,3705,3705,3705,0
20230728,195500,672620,3705,3705,3705,3705,0
20230728,195400,672620,3705,3705,3705,3705,0
20230728,195300,672620,3705,3705,3705,3705,0
20230728,195200,672620,3705,3705,3705,3705,0
20230728,195100,672620,3705,3705,3705,3705,0
20230728,195000,672620,3705,3705,3705,3705,0
20230728,194900,672620,3705,3705,3705,3705,0
20230728,194800,672620,3705,3705,3705,3705,0
20230728,194700,672620,3705,3695,3705,3695,182
20230728,194600,672620,3705,3705,3705,3705,0
20230728,194500,672620,3705,3705,3705,3705,0
20230728,194400,672620,3705,3705,3705,3705,0
20230728,194300,672620,3705,3705,3705,3705,0
20230728,194200,672620,3705,3705,3705,3705,0
20230728,194100,672620,3705,3705,3705,3705,0
20230728,194000,672620,3705,3705,3705,3705,0
20230728,193900,672620,3705,3705,3705,3705,0
20230728,193800,672620,3705,3705,3705,3705,0
20230728,193700,672620,3705,3705,3705,3705,0
20230728,193600,672620,3705,3705,3705,3705,0
20230728,193500,672620,3705,3705,3705,3705,0
20230728,193400,672620,3705,3705,3705,3705,0
20230728,193300,672620,3705,3705,3705,3705,0
20230728,193200,672620,3705,3705,3705,3705,0
20230728,193100,672620,3705,3705,3705,3705,0
20230728,193000,672620,3705,3705,3705,3705,0
20230728,192900,672620,3705,3705,3705,3705,0
20230728,192800,672620,3705,3705,3705,3705,0
20230728,192700,672620,3705,3705,3705,3705,0
20230728,192600,672620,3705,3705,3705,3705,0
20230728,192500,672620,3705,3705,3705,3705,0
20230728,192400,672620,3705,3705,3705,3705,0
20230728,192300,672620,3705,3705,3705,3705,0
20230728,192200,672620,3705,3705,3705,3705,0
20230728,192100,672620,3705,3705,3705,3705,0
20230728,192000,672620,3705,3705,3705,3705,0
20230728,191900,672620,3705,3705,3705,3705,0
20230728,191800,672620,3705,3705,3705,3705,0
20230728,191700,672620,3705,3695,3705,3695,182
20230728,191600,672620,3705,3705,3705,3705,0
20230728,191500,672620,3705,3705,3705,3705,0
20230728,191400,672620,3705,3705,3705,3705,0
20230728,191300,672620,3705,3705,3705,3705,0
20230728,191200,672620,3705,3705,3705,3705,0
20230728,191100,672620,3705,3705,3705,3705,0
20230728,191000,672620,3705,3705,3705,3705,0
20230728,190900,672620,3705,3705,3705,3705,0
20230728,190800,672620,3705,3705,3705,3705,0
20230728,190700,672620,3705,3705,3705,3705,0
20230728,190600,672620,3705,3705,3705,3705,0
20230728,190500,672620,3705,3705,3705,3705,0
20230728,190400,672620,3705,3705,3705,3705,0
20230728,190300,672620,3705,3705,3705,3705,0
20230728,190200,672620,3705,3705,3705,3705,0
20230728,190100,672620,3705,3705,3705,3705,0
20230728,190000,672620,3705,3705,3705,3705,0
20230728,185900,672620,3705,3705,3705,3705,0
20230728,185800,672620,3705,3705,3705,3705,0
20230728,185700,672620,3705,3705,3705,3705,0
20230728,185600,672620,3705,3705,3705,3705,0
20230728,185500,672620,3705,3705,3705,3705,0
20230728,185400,672620,3705,3705,3705,3705,0
20230728,185300,672620,3705,3705,3705,3705,0
20230728,185200,672620,3705,3705,3705,3705,0
20230728,185100,672620,3705,3705,3705,3705,0
20230728,185000,672620,3705,3705,3705,3705,0
20230728,184900,672620,3705,3705,3705,3705,0
20230728,184800,672620,3705,3705,3705,3705,0
20230728,184700,672620,3705,3695,3705,3695,182
20230728,184600,672620,3705,3705,3705,3705,0
20230728,184500,672620,3705,3705,3705,3705,0
20230728,184400,672620,3705,3705,3705,3705,0
20230728,184300,672620,3705,3705,3705,3705,0
20230728,184200,672620,3705,3705,3705,3705,0
20230728,184100,672620,3705,3705,3705,3705,0
20230728,184000,672620,3705,3705,3705,3705,0
20230728,183900,672620,3705,3705,3705,3705,0
20230728,183800,672620,3705,3705,3705,3705,0
20230728,183700,672620,3705,3705,3705,3705,0
20230728,183600,672620,3705,3705,3705,3705,0
20230728,183500,672620,3705,3705,3705,3705,0
20230728,183400,672620,3705,3705,3705,3705,0
20230728,183300,672620,3705,3705,3705,3705,0
20230728,183200,672620,3705,3705,3705,3705,0
20230728,183100,672620,3705,3705,3705,3705,0
20230728,183000,672620,3705,3705,3705,3705,0
20230728,182900,672620,3705,3705,3705,3705,0
20230728,182800,672620,3705,3705,3705,3705,0
20230728,182700,672620,3705,3705,3705,3705,0
20230728,182600,672620,3705,3705,3705,3705,0
20230728,182500,672620,3705,3705,3705,3705,0
20230728,182400,672620,3705,3705,3705,3705,0
20230728,182300,672620,3705,3705,3705,3705,0
20230728,182200,672620,3705,3705,3705,3705,0
20230728,182100,672620,3705,3705,3705,3705,0
20230728,182000,672620,3705,3705,3705,3705,0
20230728,181900,672620,3705,3705,3705,3705,0
20230728,181800,672620,3705,3705,3705,3705,0
20230728,181700,672620,3705,3695,3705,3695,182
20230728,181600,672620,3705,3705,3705,3705,0
20230728,181500,672620,3705,3705,3705,3705,0
20230728,181400,672620,3705,3705,3705,3705,0
20230728,181300,672620,3705,3705,3705,3705,0
20230728,181200,672620,3705,3705,3705,3705,0
20230728,181100,672620,3705,3705,3705,3705,0
20230728,181000,672620,3705,3705,3705,3705,0
20230728,180900,672620,3705,3705,3705,3705,0
20230728,180800,672620,3705,3705,3705,3705,0
20230728,180700,672620,3705,3705,3705,3705,0
20230728,180600,672620,3705,3705,3705,3705,0
20230728,180500,672620,3705,3705,3705,3705,0
20230728,180400,672620,3705,3705,3705,3705,0
20230728,180300,672620,3705,3705,3705,3705,0
20230728,180200,672620,3705,3705,3705,3705,0
20230728,180100,672620,3705,3705,3705,3705,0
20230728,180000,672620,3705,3705,3705,3705,0
20230728,175900,672620,3705,3705,3705,3705,0
20230728,175800,672620,3705,3705,3705,3705,0
20230728,175700,672620,3705,3705,3705,3705,0
20230728,175600,672620,3705,3705,3705,3705,0
20230728,175500,672620,3705,3705,3705,3705,0
20230728,175400,672620,3705,3705,3705,3705,0
20230728,175300,672620,3705,3705,3705,3705,0
20230728,175200,672620,3705,3705,3705,3705,0
20230728,175100,672620,3705,3705,3705,3705,0
20230728,175000,672620,3705,3705,3705,3705,0
20230728,174900,672620,3705,3705,3705,3705,0
20230728,174800,672620,3705,3705,3705,3705,0
20230728,174700,672620,3705,3695,3705,3695,182
20230728,174600,672620,3705,3705,3705,3705,0
20230728,174500,672620,3705,3705,3705,3705,0
20230728,174400,672620,3705,3705,3705,3705,0
20230728,174300,672620,3705,3705,3705,3705,0
20230728,174200,672620,3705,3705,3705,3705,0
20230728,174100,672620,3705,3705,3705,3705,0
20230728,174000,672620,3705,3705,3705,3705,0
20230728,173900,672620,3705,3705,3705,3705,0
20230728,173800,672620,3705,3705,3705,3705,0
20230728,173700,672620,3705,3705,3705,3705,0
20230728,173600,672620,3705,3705,3705,3705,0
20230728,173500,672620,3705,3705,3705,3705,0
20230728,173400,672620,3705,3705,3705,3705,0
20230728,173300,672620,3705,3705,3705,3705,0
20230728,173200,672620,3705,3705,3705,3705,0
20230728,173100,672620,3705,3705,3705,3705,0
20230728,173000,672620,3705,3705,3705,3705,0
20230728,172900,672620,3705,3705,3705,3705,0
20230728,172800,672620,3705,3705,3705,3705,0
20230728,172700,672620,3705,3705,3705,3705,0
20230728,172600,672620,3705,3705,3705,3705,0
20230728,172500,672620,3705,3705,3705,3705,0
20230728,172400,672620,3705,3705,3705,3705,0
20230728,172300,672620,3705,3705,3705,3705,0
20230728,172200,672620,3705,3705,3705,3705,0
20230728,172100,672620,3705,3705,3705,3705,0
20230728,172000,672620,3705,3705,3705,3705,0
20230728,171900,672620,3705,3705,3705,3705,0
20230728,171800,672620,3705,3705,3705,3705,0
20230728,171700,672620,3705,3695,3705,3695,182
20230728,171600,672620,3705,3705,3705,3705,0
20230728,171500,672620,3705,3705,3705,3705,0
20230728,171400,672620,3705,3705,3705,3705,0
20230728,171300,672620,3705,3705,3705,3705,0
20230728,171200,672620,3705,3705,3705,3705,0
20230728,171100,672620,3705,3705,3705,3705,0
20230728,171000,672620,3705,3705,3705,3705,0
20230728,170900,672620,3705,3705,3705,3705,0
20230728,170800,672620,3705,3705,3705,3705,0
20230728,170700,672620,3705,3705,3705,3705,0
20230728,170600,672620,3705,3705,3705,3705,0
20230728,170500,672620,3705,3705,3705,3705,0
20230728,170400,672620,3705,3705,3705,3705,0
20230728,170300,672620,3705,3705,3705,3705,0
20230728,170200,672620,3705,3705,3705,3705,0
20230728,170100,672620,3705,3705,3705,3705,0
20230728,170000,672620,3705,3705,3705,3705,0
20230728,165900,672620,3705,3705,3705,3705,0
20230728,165800,672620,3705,3705,3705,3705,0
20230728,165700,672620,3705,3705,3705,3705,0
20230728,165600,672620,3705,3705,3705,3705,0
20230728,165500,672620,3705,3705,3705,3705,0
20230728,165400,672620,3705,3705,3705,3705,0
20230728,165300,672620,3705,3705,3705,3705,0
20230728,165200,672620,3705,3705,3705,3705,0
20230728,165100,672620,3705,3705,3705,3705,0
20230728,165000,672620,3705,3705,3705,3705,0
20230728,164900,672620,3705,3705,3705,3705,0
20230728,164800,672620,3705,3705,3705,3705,0
20230728,164700,672620,3705,3695,3705,3695,182
20230728,164600,672620,3705,3705,3705,3705,0
20230728,164500,672620,3705,3705,3705,3705,0
20230728,164400,672620,3705,3705,3705,3705,0
20230728,164300,672620,3705,3705,3705,3705,0
20230728,164200,672620,3705,3705,3705,3705,0
20230728,164100,672620,3705,3705,3705,3705,0
20230728,164000,672620,3705,3705,3705,3705,0
20230728,163900,672620,3705,3705,3705,3705,0
20230728,163800,672620,3705,3705,3705,3705,0
20230728,163700,672620,3705,3705,3705,3705,0
20230728,163600,672620,3705,3705,3705,3705,0
20230728,163500,672620,3705,3705,3705,3705,0
20230728,163400,672620,3705,3705,3705,3705,0
20230728,163300,672620,3705,3705,3705,3705,0
20230728,163200,672620,3705,3705,3705,3705,0
20230728,163100,672620,3705,3705,3705,3705,0
20230728,163000,672620,3705,3705,3705,3705,0
20230728,162900,672620,3705,3705,3705,3705,0
20230728,162800,672620,3705,3705,3705,3705,0
20230728,162700,672620,3705,3705,3705,3705,0
20230728,162600,672620,3705,3705,3705,3705,0
20230728,162500,672620,3705,3705,3705,3705,0
20230728,162400,672620,3705,3705,3705,3705,0
20230728,162300,672620,3705,3705,3705,3705,0
20230728,162200,672620,3705,3705,3705,3705,0
20230728,162100,672620,3705,3705,3705,3705,0
20230728,162000,672620,3705,3705,3705,3705,0
20230728,161900,672620,3705,3705,3705,3705,0
20230728,161800,672620,3705,3705,3705,3705,0
20230728,161700,672620,3705,3695,3705,3695,182
20230728,161600,672620,3705,3705,3705,3705,0
20230728,161500,672620,3705,3705,3705,3705,0
20230728,161400,672620,3705,3705,3705,3705,0
20230728,161300,672620,3705,3705,3705,3705,0
20230728,161200,672620,3705,3705,3705,3705,0
20230728,161100,672620,3705,3705,3705,3705,0
20230728,161000,672620,3705,3705,3705,3705,0
20230728,160900,672620,3705,3705,3705,3705,0
20230728,160800,672620,3705,3705,3705,3705,0
20230728,160700,672620,3705,3705,3705,3705,0
20230728,160600,672620,3705,3705,3705,3705,0
20230728,160500,672620,3705,3705,3705,3705,0
20230728,160400,672620,3705,3705,3705,3705,0
20230728,160300,672620,3705,3705,3705,3705,0
20230728,160200,672620,3705,3705,3705,3705,0
20230728,160100,672620,3705,3705,3705,3705,0
20230728,160000,672620,3705,3705,3705,3705,0
20230728,155900,672620,3705,3705,3705,3705,0
20230728,155800,672620,3705,3705,3705,3705,0
20230728,155700,672620,3705,3705,3705,3705,0
20230728,155600,672620,3705,3705,3705,3705,0
20230728,155500,672620,3705,3705,3705,3705,0
20230728,155400,672620,3705,3705,3705,3705,0
20230728,155300,672620,3705,3705,3705,3705,0
20230728,155200,672620,3705,3705,3705,3705,0
20230728,155100,672620,3705,3705,3705,3705,0
20230728,155000,672620,3705,3705,3705,3705,0
20230728,154900,672620,3705,3705,3705,3705,0
20230728,154800,672620,3705,3705,3705,3705,0
20230728,154700,672620,3705,3695,3705,3695,182
20230728,154600,672620,3705,3705,3705,3705,0
20230728,154500,672620,3705,3705,3705,3705,0
20230728,154400,672620,3705,3705,3705,3705,0
20230728,154300,672620,3705,3705,3705,3705,0
20230728,154200,672620,3705,3705,3705,3705,0
20230728,154100,672620,3705,3705,3705,3705,0
20230728,154000,672620,3705,3705,3705,3705,0
20230728,153900,672620,3705,3705,3705,3705,0
20230728,153800,672620,3705,3705,3705,3705,0
20230728,153700,672620,3705,3705,3705,3705,0
20230728,153600,672620,3705,3705,3705,3705,0
20230728,153500,672620,3705,3705,3705,3705,0
20230728,153400,672620,3705,3705,3705,3705,0
20230728,153300,672620,3705,3705,3705,3705,0
20230728,153200,672620,3705,3705,3705,3705,0
20230728,153100,672620,3705,3705,3705,3705,0
20230728,153000,672620,3705,3705,3705,3705,0
20230728,152900,672620,3705,3705,3705,3705,0
20230728,152800,672620,3705,3705,3705,3705,0
20230728,152700,672620,3705,3705,3705,3705,0
20230728,152600,672620,3705,3705,3705,3705,0
20230728,152500,672620,3705,3705,3705,3705,0
20230728,152400,672620,3705,3705,3705,3705,0
20230728,152300,672620,3705,3705,3705,3705,0
20230728,152200,672620,3705,3705,3705,3705,0
20230728,152100,672620,3705,3705,3705,3705,0
20230728,152000,672620,3705,3705,3705,3705,0
20230728,151900,672620,3705,3705,3705,3705,0
20230728,151800,672620,3705,3705,3705,3705,0
20230728,151700,672620,3705,3705,3705,3705,0
20230728,151600,672620,3705,3705,3705,3705,0
20230728,151500,672620,3705,3695,3705,3695,182
20230728,151400,0,3705,3705,3705,3705,0
20230728,151300,0,3705,3705,3705,3705,0
20230728,151200,0,3705,3705,3705,3705,0
20230728,151100,0,3705,3705,3705,3705,0
20230728,151000,0,3705,3705,3705,3705,0
20230728,150900,0,3705,3705,3705,3705,0
20230728,150800,0,3705,3705,3705,3705,0
20230728,150700,0,3705,3705,3705,3705,0
20230728,150600,0,3705,3705,3705,3705,0
20230728,150500,0,3705,3705,3705,3705,0
20230728,150400,0,3705,3705,3705,3705,0
20230728,150300,0,3705,3705,3705,3705,0
20230728,150200,0,3705,3705,3705,3705,0
20230728,150100,0,3705,3705,3705,3705,0
20230728,150000,0,3705,3705,3705,3705,0
20230728,145900,0,3705,3705,3705,3705,0
20230728,145800,0,3705,3705,3705,3705,0
20230728,145700,0,3705,3705,3705,3705,0
20230728,145600,0,3705,3705,3705,3705,0
20230728,145500,0,3705,3705,3705,3705,0
20230728,145400,0,3705,3705,3705,3705,0
20230728,145300,0,3705,3705,3705,3705,0
20230728,145200,0,3705,3705,3705,3705,0
20230728,145100,0,3705,3705,3705,3705,0
20230728,145000,0,3705,3705,3705,3705,0
20230728,144900,0,3705,3705,3705,3705,0
20230728,144800,0,3705,3705,3705,3705,0
20230728,144700,0,3705,3705,3705,3705,0
20230728,144600,0,3705,3705,3705,3705,0
20230728,144500,0,3705,3705,3705,3705,0
20230728,144400,0,3705,3705,3705,3705,0
20230728,144300,0,3705,3705,3705,3705,0
20230728,144200,0,3705,3705,3705,3705,0
20230728,144100,0,3705,3705,3705,3705,0
20230728,144000,0,3705,3705,3705,3705,0
20230728,143900,0,3705,3705,3705,3705,0
20230728,143800,0,3705,3705,3705,3705,0
20230728,143700,0,3705,3705,3705,3705,0
20230728,143600,0,3705,3705,3705,3705,0
20230728,143500,0,3705,3705,3705,3705,0
20230728,143400,0,3705,3705,3705,3705,0
20230728,143300,0,3705,3705,3705,3705,0
20230728,143200,0,3705,3705,3705,3705,0
20230728,143100,0,3705,3705,3705,3705,0
20230728,143000,0,3705,3705,3705,3705,0
20230728,142900,0,3705,3705,3705,3705,0
20230728,142800,0,3705,3705,3705,3705,0
20230728,142700,0,3705,3705,3705,3705,0
20230728,142600,0,3705,3705,3705,3705,0
20230728,142500,0,3705,3705,3705,3705,0
20230728,142400,0,3705,3705,3705,3705,0
20230728,142300,0,3705,3705,3705,3705,0
20230728,142200,0,3705,3705,3705,3705,0
20230728,142100,0,3705,3705,3705,3705,0
20230728,142000,0,3705,3705,3705,3705,0
20230728,141900,0,3705,3705,3705,3705,0
20230728,141800,0,3705,3705,3705,3705,0
20230728,141700,0,3705,3705,3705,3705,0
20230728,141600,0,3705,3705,3705,3705,0
20230728,141500,0,3705,3705,3705,3705,0
20230728,141400,0,3705,3705,3705,3705,0
20230728,141300,0,3705,3705,3705,3705,0
20230728,141200,0,3705,3705,3705,3705,0
20230728,141100,0,3705,3705,3705,3705,0
20230728,141000,0,3705,3705,3705,3705,0
20230728,140900,0,3705,3705,3705,3705,0
20230728,140800,0,3705,3705,3705,3705,0
20230728,140700,0,3705,3705,3705,3705,0
20230728,140600,0,3705,3705,3705,3705,0
20230728,140500,0,3705,3705,3705,3705,0
20230728,140400,0,3705,3705,3705,3705,0
20230728,140300,0,3705,3705,3705,3705,0
20230728,140200,0,3705,3705,3705,3705,0
20230728,140100,0,3705,3705,3705,3705,0
20230728,140000,0,3705,3705,3705,3705,0
20230728,135900,0,3705,3705,3705,3705,0
20230728,135800,0,3705,3705,3705,3705,0
20230728,135700,0,3705,3705,3705,3705,0
20230728,135600,0,3705,3705,3705,3705,0
20230728,135500,0,3705,3705,3705,3705,0
20230728,135400,0,3705,3705,3705,3705,0
20230728,135300,0,3705,3705,3705,3705,0
20230728,135200,0,3705,3705,3705,3705,0
20230728,135100,0,3705,3705,3705,3705,0
20230728,135000,0,3705,3705,3705,3705,0
20230728,134900,0,3705,3705,3705,3705,0
20230728,134800,0,3705,3705,3705,3705,0
20230728,134700,0,3705,3705,3705,3705,0
20230728,134600,0,3705,3705,3705,3705,0
20230728,134500,0,3705,3705,3705,3705,0
20230728,134400,0,3705,3705,3705,3705,0
20230728,134300,0,3705,3705,3705,3705,0
20230728,134200,0,3705,3705,3705,3705,0
20230728,134100,0,3705,3705,3705,3705,0
20230728,134000,0,3705,3705,3705,3705,0
20230728,133900,0,3705,3705,3705,3705,0
20230728,133800,0,3705,3705,3705,3705,0
20230728,133700,0,3705,3705,3705,3705,0
20230728,133600,0,3705,3705,3705,3705,0
20230728,133500,0,3705,3705,3705,3705,0
20230728,133400,0,3705,3705,3705,3705,0
20230728,133300,0,3705,3705,3705,3705,0
20230728,133200,0,3705,3705,3705,3705,0
20230728,133100,0,3705,3705,3705,3705,0
20230728,133000,0,3705,3705,3705,3705,0
20230728,132900,0,3705,3705,3705,3705,0
20230728,132800,0,3705,3705,3705,3705,0
20230728,132700,0,3705,3705,3705,3705,0
20230728,132600,0,3705,3705,3705,3705,0
20230728,132500,0,3705,3705,3705,3705,0
20230728,132400,0,3705,3705,3705,3705,0
20230728,132300,0,3705,3705,3705,3705,0
20230728,132200,0,3705,3705,3705,3705,0
20230728,132100,0,3705,3705,3705,3705,0
20230728,132000,0,3705,3705,3705,3705,0
20230728,131900,0,3705,3705,3705,3705,0
20230728,131800,0,3705,3705,3705,3705,0
20230728,131700,0,3705,3705,3705,3705,0
20230728,131600,0,3705,3705,3705,3705,0
20230728,131500,0,3705,3705,3705,3705,0
20230728,131400,0,3705,3705,3705,3705,0
20230728,131300,0,3705,3705,3705,3705,0
20230728,131200,0,3705,3705,3705,3705,0
20230728,131100,0,3705,3705,3705,3705,0
20230728,131000,0,3705,3705,3705,3705,0
20230728,130900,0,3705,3705,3705,3705,0
20230728,130800,0,3705,3705,3705,3705,0
20230728,130700,0,3705,3705,3705,3705,0
20230728,130600,0,3705,3705,3705,3705,0
20230728,130500,0,3705,3705,3705,3705,0
20230728,130400,0,3705,3705,3705,3705,0
20230728,130300,0,3705,3705,3705,3705,0
20230728,130200,0,3705,3705,3705,3705,0
20230728,130100,0,3705,3705,3705,3705,0
20230728,130000,0,3705,3705,3705,3705,0
20230728,125900,0,3705,3705,3705,3705,0
20230728,125800,0,3705,3705,3705,3705,0
20230728,125700,0,3705,3705,3705,3705,0
20230728,125600,0,3705,3705,3705,3705,0
20230728,125500,0,3705,3705,3705,3705,0
20230728,125400,0,3705,3705,3705,3705,0
20230728,125300,0,3705,3705,3705,3705,0
20230728,125200,0,3705,3705,3705,3705,0
20230728,125100,0,3705,3705,3705,3705,0
20230728,125000,0,3705,3705,3705,3705,0
20230728,124900,0,3705,3705,3705,3705,0
20230728,124800,0,3705,3705,3705,3705,0
20230728,124700,0,3705,3705,3705,3705,0
20230728,124600,0,3705,3705,3705,3705,0
20230728,124500,0,3705,3705,3705,3705,0
20230728,124400,0,3705,3705,3705,3705,0
20230728,124300,0,3705,3705,3705,3705,0
20230728,124200,0,3705,3705,3705,3705,0
20230728,124100,0,3705,3705,3705,3705,0
20230728,124000,0,3705,3705,3705,3705,0
20230728,123900,0,3705,3705,3705,3705,0
20230728,123800,0,3705,3705,3705,3705,0
20230728,123700,0,3705,3705,3705,3705,0
20230728,123600,0,3705,3705,3705,3705,0
20230728,123500,0,3705,3705,3705,3705,0
20230728,123400,0,3705,3705,3705,3705,0
20230728,123300,0,3705,3705,3705,3705,0
20230728,123200,0,3705,3705,3705,3705,0
20230728,123100,0,3705,3705,3705,3705,0
20230728,123000,0,3705,3705,3705,3705,0
20230728,122900,0,3705,3705,3705,3705,0
20230728,122800,0,3705,3705,3705,3705,0
20230728,122700,0,3705,3705,3705,3705,0
20230728,122600,0,3705,3705,3705,3705,0
20230728,122500,0,3705,3705,3705,3705,0
20230728,122400,0,3705,3705,3705,3705,0
20230728,122300,0,3705,3705,3705,3705,0
20230728,122200,0,3705,3705,3705,3705,0
20230728,122100,0,3705,3705,3705,3705,0
20230728,122000,0,3705,3705,3705,3705,0
20230728,121900,0,3705,3705,3705,3705,0
20230728,121800,0,3705,3705,3705,3705,0
20230728,121700,0,3705,3705,3705,3705,0
20230728,121600,0,3705,3705,3705,3705,0
20230728,121500,0,3705,3705,3705,3705,0
20230728,121400,0,3705,3705,3705,3705,0
20230728,121300,0,3705,3705,3705,3705,0
20230728,121200,0,3705,3705,3705,3705,0
20230728,121100,0,3705,3705,3705,3705,0
20230728,121000,0,3705,3705,3705,3705,0
20230728,120900,0,3705,3705,3705,3705,0
20230728,120800,0,3705,3705,3705,3705,0
20230728,120700,0,3705,3705,3705,3705,0
20230728,120600,0,3705,3705,3705,3705,0
20230728,120500,0,3705,3705,3705,3705,0
20230728,120400,0,3705,3705,3705,3705,0
20230728,120300,0,3705,3705,3705,3705,0
20230728,120200,0,3705,3705,3705,3705,0
20230728,120100,0,3705,3705,3705,3705,0
20230728,120000,0,3705,3705,3705,3705,0
20230728,115900,0,3705,3705,3705,3705,0
20230728,115800,0,3705,3705,3705,3705,0
20230728,115700,0,3705,3705,3705,3705,0
20230728,115600,0,3705,3705,3705,3705,0
20230728,115500,0,3705,3705,3705,3705,0
20230728,115400,0,3705,3705,3705,3705,0
20230728,115300,0,3705,3705,3705,3705,0
20230728,115200,0,3705,3705,3705,3705,0
20230728,115100,0,3705,3705,3705,3705,0
20230728,115000,0,3705,3705,3705,3705,0
20230728,114900,0,3705,3705,3705,3705,0
20230728,114800,0,3705,3705,3705,3705,0
20230728,114700,0,3705,3705,3705,3705,0
20230728,114600,0,3705,3705,3705,3705,0
20230728,114500,0,3705,3705,3705,3705,0
20230728,114400,0,3705,3705,3705,3705,0
20230728,114300,0,3705,3705,3705,3705,0
20230728,114200,0,3705,3705,3705,3705,0
20230728,114100,0,3705,3705,3705,3705,0
20230728,114000,0,3705,3705,3705,3705,0
20230728,113900,0,3705,3705,3705,3705,0
20230728,113800,0,3705,3705,3705,3705,0
20230728,113700,0,3705,3705,3705,3705,0
20230728,113600,0,3705,3705,3705,3705,0
20230728,113500,0,3705,3705,3705,3705,0
20230728,113400,0,3705,3705,3705,3705,0
20230728,113300,0,3705,3705,3705,3705,0
20230728,113200,0,3705,3705,3705,3705,0
20230728,113100,0,3705,3705,3705,3705,0
20230728,113000,0,3705,3705,3705,3705,0
20230728,112900,0,3705,3705,3705,3705,0
20230728,112800,0,3705,3705,3705,3705,0
20230728,112700,0,3705,3705,3705,3705,0
20230728,112600,0,3705,3705,3705,3705,0
20230728,112500,0,3705,3705,3705,3705,0
20230728,112400,0,3705,3705,3705,3705,0
20230728,112300,0,3705,3705,3705,3705,0
20230728,112200,0,3705,3705,3705,3705,0
20230728,112100,0,3705,3705,3705,3705,0
20230728,112000,0,3705,3705,3705,3705,0
20230728,111900,0,3705,3705,3705,3705,0
20230728,111800,0,3705,3705,3705,3705,0
20230728,111700,0,3705,3705,3705,3705,0
20230728,111600,0,3705,3705,3705,3705,0
20230728,111500,0,3705,3705,3705,3705,0
20230728,111400,0,3705,3705,3705,3705,0
20230728,111300,0,3705,3705,3705,3705,0
20230728,111200,0,3705,3705,3705,3705,0
20230728,111100,0,3705,3705,3705,3705,0
20230728,111000,0,3705,3705,3705,3705,0
20230728,110900,0,3705,3705,3705,3705,0
20230728,110800,0,3705,3705,3705,3705,0
20230728,110700,0,3705,3705,3705,3705,0
20230728,110600,0,3705,3705,3705,3705,0
20230728,110500,0,3705,3705,3705,3705,0
20230728,110400,0,3705,3705,3705,3705,0
20230728,110300,0,3705,3705,3705,3705,0
20230728,110200,0,3705,3705,3705,3705,0
20230728,110100,0,3705,3705,3705,3705,0
20230728,110000,0,3705,3705,3705,3705,0
20230728,105900,0,3705,3705,3705,3705,0
20230728,105800,0,3705,3705,3705,3705,0
20230728,105700,0,3705,3705,3705,3705,0
20230728,105600,0,3705,3705,3705,3705,0
20230728,105500,0,3705,3705,3705,3705,0
20230728,105400,0,3705,3705,3705,3705,0
20230728,105300,0,3705,3705,3705,3705,0
20230728,105200,0,3705,3705,3705,3705,0
20230728,105100,0,3705,3705,3705,3705,0
20230728,105000,0,3705,3705,3705,3705,0
20230728,104900,0,3705,3705,3705,3705,0
20230728,104800,0,3705,3705,3705,3705,0
20230728,104700,0,3705,3705,3705,3705,0
20230728,104600,0,3705,3705,3705,3705,0
20230728,104500,0,3705,3705,3705,3705,0
20230728,104400,0,3705,3705,3705,3705,0
20230728,104300,0,3705,3705,3705,3705,0
20230728,104200,0,3705,3705,3705,3705,0
20230728,104100,0,3705,3705,3705,3705,0
20230728,104000,0,3705,3705,3705,3705,0
20230728,103900,0,3705,3705,3705,3705,0
20230728,103800,0,3705,3705,3705,3705,0
20230728,103700,0,3705,3705,3705,3705,0
20230728,103600,0,3705,3705,3705,3705,0
20230728,103500,0,3705,3705,3705,3705,0
20230728,103400,0,3705,3705,3705,3705,0
20230728,103300,0,3705,3705,3705,3705,0
20230728,103200,0,3705,3705,3705,3705,0
20230728,103100,0,3705,3705,3705,3705,0
20230728,103000,0,3705,3705,3705,3705,0
20230728,102900,0,3705,3705,3705,3705,0
20230728,102800,0,3705,3705,3705,3705,0
20230728,102700,0,3705,3705,3705,3705,0
20230728,102600,0,3705,3705,3705,3705,0
20230728,102500,0,3705,3705,3705,3705,0
20230728,102400,0,3705,3705,3705,3705,0
20230728,102300,0,3705,3705,3705,3705,0
20230728,102200,0,3705,3705,3705,3705,0
20230728,102100,0,3705,3705,3705,3705,0
20230728,102000,0,3705,3705,3705,3705,0
20230728,101900,0,3705,3705,3705,3705,0
20230728,101800,0,3705,3705,3705,3705,0
20230728,101700,0,3705,3705,3705,3705,0
20230728,101600,0,3705,3705,3705,3705,0
20230728,101500,0,3705,3705,3705,3705,0
20230728,101400,0,3705,3705,3705,3705,0
20230728,101300,0,3705,3705,3705,3705,0
20230728,101200,0,3705,3705,3705,3705,0
20230728,101100,0,3705,3705,3705,3705,0
20230728,101000,0,3705,3705,3705,3705,0
20230728,100900,0,3705,3705,3705,3705,0
20230728,100800,0,3705,3705,3705,3705,0
20230728,100700,0,3705,3705,3705,3705,0
20230728,100600,0,3705,3705,3705,3705,0
20230728,100500,0,3705,3705,3705,3705,0
20230728,100400,0,3705,3705,3705,3705,0
20230728,100300,0,3705,3705,3705,3705,0
20230728,100200,0,3705,3705,3705,3705,0
20230728,100100,0,3705,3705,3705,3705,0
20230728,100000,0,3705,3705,3705,3705,0
20230728,095900,0,3705,3705,3705,3705,0
20230728,095800,0,3705,3705,3705,3705,0
20230728,095700,0,3705,3705,3705,3705,0
20230728,095600,0,3705,3705,3705,3705,0
20230728,095500,0,3705,3705,3705,3705,0
20230728,095400,0,3705,3705,3705,3705,0
20230728,095300,0,3705,3705,3705,3705,0
20230728,095200,0,3705,3705,3705,3705,0
20230728,095100,0,3705,3705,3705,3705,0
20230728,095000,0,3705,3705,3705,3705,0
20230728,094900,0,3705,3705,3705,3705,0
20230728,094800,0,3705,3705,3705,3705,0
20230728,094700,0,3705,3705,3705,3705,0
20230728,094600,0,3705,3705,3705,3705,0
20230728,094500,0,3705,3705,3705,3705,0
20230728,094400,0,3705,3705,3705,3705,0
20230728,094300,0,3705,3705,3705,3705,0
20230728,094200,0,3705,3705,3705,3705,0
20230728,094100,0,3705,3705,3705,3705,0
20230728,094000,0,3705,3705,3705,3705,0
20230728,093900,0,3705,3705,3705,3705,0
20230728,093800,0,3705,3705,3705,3705,0
20230728,093700,0,3705,3705,3705,3705,0
20230728,093600,0,3705,3705,3705,3705,0
20230728,093500,0,3705,3705,3705,3705,0
20230728,093400,0,3705,3705,3705,3705,0
20230728,093300,0,3705,3705,3705,3705,0
20230728,093200,0,3705,3705,3705,3705,0
20230728,093100,0,3705,3705,3705,3705,0
20230728,093000,0,3705,3705,3705,3705,0
20230728,092900,0,3705,3705,3705,3705,0
20230728,092800,0,3705,3705,3705,3705,0
20230728,092700,0,3705,3705,3705,3705,0
20230728,092600,0,3705,3705,3705,3705,0
20230728,092500,0,3705,3705,3705,3705,0
20230728,092400,0,3705,3705,3705,3705,0
20230728,092300,0,3705,3705,3705,3705,0
20230728,092200,0,3705,3705,3705,3705,0
20230728,092100,0,3705,3705,3705,3705,0
20230728,092000,0,3705,3705,3705,3705,0
20230728,091900,0,3705,3705,3705,3705,0
20230728,091800,0,3705,3705,3705,3705,0
20230728,091700,0,3705,3705,3705,3705,0
20230728,091600,0,3705,3705,3705,3705,0
20230728,091500,0,3705,3705,3705,3705,0
20230728,091400,0,3705,3705,3705,3705,0
20230728,091300,0,3705,3705,3705,3705,0
20230728,091200,0,3705,3705,3705,3705,0
20230728,091100,0,3705,3705,3705,3705,0
20230728,091000,0,3705,3705,3705,3705,0
20230728,090900,0,3705,3705,3705,3705,0
20230728,090800,0,3705,3705,3705,3705,0
20230728,090700,0,3705,3705,3705,3705,0
20230728,090600,0,3705,3705,3705,3705,0
20230728,090500,0,3705,3705,3705,3705,0
20230728,090400,0,3705,3705,3705,3705,0
20230728,090300,0,3705,3705,3705,3705,0
20230728,090200,0,3705,3705,3705,3705,0
20230728,090100,0,3705,3705,3705,3705,0
20230728,090000,0,3705,3705,3705,3705,0