KissMeData/346010/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204200,4800,4800,4800,4800,4800,1
20230728,204100,4800,4800,4800,4800,4800,0
20230728,204000,4800,4800,4800,4800,4800,0
20230728,203900,4800,4800,4800,4800,4800,0
20230728,203800,4800,4800,4800,4800,4800,0
20230728,203700,4800,4800,4800,4800,4800,0
20230728,203600,4800,4800,4800,4800,4800,0
20230728,203500,4800,4800,4800,4800,4800,0
20230728,203400,4800,4800,4800,4800,4800,0
20230728,203300,4800,4800,4800,4800,4800,0
20230728,203200,4800,4800,4800,4800,4800,0
20230728,203100,4800,4800,4800,4800,4800,0
20230728,203000,4800,4800,4800,4800,4800,0
20230728,202900,4800,4800,4800,4800,4800,0
20230728,202800,4800,4800,4800,4800,4800,0
20230728,202700,4800,4800,4800,4800,4800,0
20230728,202600,4800,4800,4800,4800,4800,0
20230728,202500,4800,4800,4800,4800,4800,0
20230728,202400,4800,4800,4800,4800,4800,0
20230728,202300,4800,4800,4800,4800,4800,0
20230728,202200,4800,4800,4800,4800,4800,0
20230728,202100,4800,4800,4800,4800,4800,0
20230728,202000,4800,4800,4800,4800,4800,0
20230728,201900,4800,4800,4800,4800,4800,0
20230728,201800,4800,4800,4800,4800,4800,0
20230728,201700,4800,4800,4800,4800,4800,0
20230728,201600,4800,4800,4800,4800,4800,0
20230728,201500,4800,4800,4800,4800,4800,0
20230728,201400,4800,4800,4800,4800,4800,0
20230728,201300,4800,4800,4800,4800,4800,0
20230728,201200,4800,4800,4800,4800,4800,1
20230728,201100,4800,4800,4800,4800,4800,0
20230728,201000,4800,4800,4800,4800,4800,0
20230728,200900,4800,4800,4800,4800,4800,0
20230728,200800,4800,4800,4800,4800,4800,0
20230728,200700,4800,4800,4800,4800,4800,0
20230728,200600,4800,4800,4800,4800,4800,0
20230728,200500,4800,4800,4800,4800,4800,0
20230728,200400,4800,4800,4800,4800,4800,0
20230728,200300,4800,4800,4800,4800,4800,0
20230728,200200,4800,4800,4800,4800,4800,0
20230728,200100,4800,4800,4800,4800,4800,0
20230728,200000,4800,4800,4800,4800,4800,0
20230728,195900,4800,4800,4800,4800,4800,0
20230728,195800,4800,4800,4800,4800,4800,0
20230728,195700,4800,4800,4800,4800,4800,0
20230728,195600,4800,4800,4800,4800,4800,0
20230728,195500,4800,4800,4800,4800,4800,0
20230728,195400,4800,4800,4800,4800,4800,0
20230728,195300,4800,4800,4800,4800,4800,0
20230728,195200,4800,4800,4800,4800,4800,0
20230728,195100,4800,4800,4800,4800,4800,0
20230728,195000,4800,4800,4800,4800,4800,0
20230728,194900,4800,4800,4800,4800,4800,0
20230728,194800,4800,4800,4800,4800,4800,0
20230728,194700,4800,4800,4800,4800,4800,0
20230728,194600,4800,4800,4800,4800,4800,0
20230728,194500,4800,4800,4800,4800,4800,0
20230728,194400,4800,4800,4800,4800,4800,0
20230728,194300,4800,4800,4800,4800,4800,0
20230728,194200,4800,4800,4800,4800,4800,1
20230728,194100,4800,4800,4800,4800,4800,0
20230728,194000,4800,4800,4800,4800,4800,0
20230728,193900,4800,4800,4800,4800,4800,0
20230728,193800,4800,4800,4800,4800,4800,0
20230728,193700,4800,4800,4800,4800,4800,0
20230728,193600,4800,4800,4800,4800,4800,0
20230728,193500,4800,4800,4800,4800,4800,0
20230728,193400,4800,4800,4800,4800,4800,0
20230728,193300,4800,4800,4800,4800,4800,0
20230728,193200,4800,4800,4800,4800,4800,0
20230728,193100,4800,4800,4800,4800,4800,0
20230728,193000,4800,4800,4800,4800,4800,0
20230728,192900,4800,4800,4800,4800,4800,0
20230728,192800,4800,4800,4800,4800,4800,0
20230728,192700,4800,4800,4800,4800,4800,0
20230728,192600,4800,4800,4800,4800,4800,0
20230728,192500,4800,4800,4800,4800,4800,0
20230728,192400,4800,4800,4800,4800,4800,0
20230728,192300,4800,4800,4800,4800,4800,0
20230728,192200,4800,4800,4800,4800,4800,0
20230728,192100,4800,4800,4800,4800,4800,0
20230728,192000,4800,4800,4800,4800,4800,0
20230728,191900,4800,4800,4800,4800,4800,0
20230728,191800,4800,4800,4800,4800,4800,0
20230728,191700,4800,4800,4800,4800,4800,0
20230728,191600,4800,4800,4800,4800,4800,0
20230728,191500,4800,4800,4800,4800,4800,0
20230728,191400,4800,4800,4800,4800,4800,0
20230728,191300,4800,4800,4800,4800,4800,0
20230728,191200,4800,4800,4800,4800,4800,1
20230728,191100,4800,4800,4800,4800,4800,0
20230728,191000,4800,4800,4800,4800,4800,0
20230728,190900,4800,4800,4800,4800,4800,0
20230728,190800,4800,4800,4800,4800,4800,0
20230728,190700,4800,4800,4800,4800,4800,0
20230728,190600,4800,4800,4800,4800,4800,0
20230728,190500,4800,4800,4800,4800,4800,0
20230728,190400,4800,4800,4800,4800,4800,0
20230728,190300,4800,4800,4800,4800,4800,0
20230728,190200,4800,4800,4800,4800,4800,0
20230728,190100,4800,4800,4800,4800,4800,0
20230728,190000,4800,4800,4800,4800,4800,0
20230728,185900,4800,4800,4800,4800,4800,0
20230728,185800,4800,4800,4800,4800,4800,0
20230728,185700,4800,4800,4800,4800,4800,0
20230728,185600,4800,4800,4800,4800,4800,0
20230728,185500,4800,4800,4800,4800,4800,0
20230728,185400,4800,4800,4800,4800,4800,0
20230728,185300,4800,4800,4800,4800,4800,0
20230728,185200,4800,4800,4800,4800,4800,0
20230728,185100,4800,4800,4800,4800,4800,0
20230728,185000,4800,4800,4800,4800,4800,0
20230728,184900,4800,4800,4800,4800,4800,0
20230728,184800,4800,4800,4800,4800,4800,0
20230728,184700,4800,4800,4800,4800,4800,0
20230728,184600,4800,4800,4800,4800,4800,0
20230728,184500,4800,4800,4800,4800,4800,0
20230728,184400,4800,4800,4800,4800,4800,0
20230728,184300,4800,4800,4800,4800,4800,0
20230728,184200,4800,4800,4800,4800,4800,1
20230728,184100,4800,4800,4800,4800,4800,0
20230728,184000,4800,4800,4800,4800,4800,0
20230728,183900,4800,4800,4800,4800,4800,0
20230728,183800,4800,4800,4800,4800,4800,0
20230728,183700,4800,4800,4800,4800,4800,0
20230728,183600,4800,4800,4800,4800,4800,0
20230728,183500,4800,4800,4800,4800,4800,0
20230728,183400,4800,4800,4800,4800,4800,0
20230728,183300,4800,4800,4800,4800,4800,0
20230728,183200,4800,4800,4800,4800,4800,0
20230728,183100,4800,4800,4800,4800,4800,0
20230728,183000,4800,4800,4800,4800,4800,0
20230728,182900,4800,4800,4800,4800,4800,0
20230728,182800,4800,4800,4800,4800,4800,0
20230728,182700,4800,4800,4800,4800,4800,0
20230728,182600,4800,4800,4800,4800,4800,0
20230728,182500,4800,4800,4800,4800,4800,0
20230728,182400,4800,4800,4800,4800,4800,0
20230728,182300,4800,4800,4800,4800,4800,0
20230728,182200,4800,4800,4800,4800,4800,0
20230728,182100,4800,4800,4800,4800,4800,0
20230728,182000,4800,4800,4800,4800,4800,0
20230728,181900,4800,4800,4800,4800,4800,0
20230728,181800,4800,4800,4800,4800,4800,0
20230728,181700,4800,4800,4800,4800,4800,0
20230728,181600,4800,4800,4800,4800,4800,0
20230728,181500,4800,4800,4800,4800,4800,0
20230728,181400,4800,4800,4800,4800,4800,0
20230728,181300,4800,4800,4800,4800,4800,0
20230728,181200,4800,4800,4800,4800,4800,1
20230728,181100,4800,4800,4800,4800,4800,0
20230728,181000,4800,4800,4800,4800,4800,0
20230728,180900,4800,4800,4800,4800,4800,0
20230728,180800,4800,4800,4800,4800,4800,0
20230728,180700,4800,4800,4800,4800,4800,0
20230728,180600,4800,4800,4800,4800,4800,0
20230728,180500,4800,4800,4800,4800,4800,0
20230728,180400,4800,4800,4800,4800,4800,0
20230728,180300,4800,4800,4800,4800,4800,0
20230728,180200,4800,4800,4800,4800,4800,0
20230728,180100,4800,4800,4800,4800,4800,0
20230728,180000,4800,4800,4800,4800,4800,0
20230728,175900,4800,4800,4800,4800,4800,0
20230728,175800,4800,4800,4800,4800,4800,0
20230728,175700,4800,4800,4800,4800,4800,0
20230728,175600,4800,4800,4800,4800,4800,0
20230728,175500,4800,4800,4800,4800,4800,0
20230728,175400,4800,4800,4800,4800,4800,0
20230728,175300,4800,4800,4800,4800,4800,0
20230728,175200,4800,4800,4800,4800,4800,0
20230728,175100,4800,4800,4800,4800,4800,0
20230728,175000,4800,4800,4800,4800,4800,0
20230728,174900,4800,4800,4800,4800,4800,0
20230728,174800,4800,4800,4800,4800,4800,0
20230728,174700,4800,4800,4800,4800,4800,0
20230728,174600,4800,4800,4800,4800,4800,0
20230728,174500,4800,4800,4800,4800,4800,0
20230728,174400,4800,4800,4800,4800,4800,0
20230728,174300,4800,4800,4800,4800,4800,0
20230728,174200,4800,4800,4800,4800,4800,1
20230728,174100,4800,4800,4800,4800,4800,0
20230728,174000,4800,4800,4800,4800,4800,0
20230728,173900,4800,4800,4800,4800,4800,0
20230728,173800,4800,4800,4800,4800,4800,0
20230728,173700,4800,4800,4800,4800,4800,0
20230728,173600,4800,4800,4800,4800,4800,0
20230728,173500,4800,4800,4800,4800,4800,0
20230728,173400,4800,4800,4800,4800,4800,0
20230728,173300,4800,4800,4800,4800,4800,0
20230728,173200,4800,4800,4800,4800,4800,0
20230728,173100,4800,4800,4800,4800,4800,0
20230728,173000,4800,4800,4800,4800,4800,0
20230728,172900,4800,4800,4800,4800,4800,0
20230728,172800,4800,4800,4800,4800,4800,0
20230728,172700,4800,4800,4800,4800,4800,0
20230728,172600,4800,4800,4800,4800,4800,0
20230728,172500,4800,4800,4800,4800,4800,0
20230728,172400,4800,4800,4800,4800,4800,0
20230728,172300,4800,4800,4800,4800,4800,0
20230728,172200,4800,4800,4800,4800,4800,0
20230728,172100,4800,4800,4800,4800,4800,0
20230728,172000,4800,4800,4800,4800,4800,0
20230728,171900,4800,4800,4800,4800,4800,0
20230728,171800,4800,4800,4800,4800,4800,0
20230728,171700,4800,4800,4800,4800,4800,0
20230728,171600,4800,4800,4800,4800,4800,0
20230728,171500,4800,4800,4800,4800,4800,0
20230728,171400,4800,4800,4800,4800,4800,0
20230728,171300,4800,4800,4800,4800,4800,0
20230728,171200,4800,4800,4800,4800,4800,1
20230728,171100,4800,4800,4800,4800,4800,0
20230728,171000,4800,4800,4800,4800,4800,0
20230728,170900,4800,4800,4800,4800,4800,0
20230728,170800,4800,4800,4800,4800,4800,0
20230728,170700,4800,4800,4800,4800,4800,0
20230728,170600,4800,4800,4800,4800,4800,0
20230728,170500,4800,4800,4800,4800,4800,0
20230728,170400,4800,4800,4800,4800,4800,0
20230728,170300,4800,4800,4800,4800,4800,0
20230728,170200,4800,4800,4800,4800,4800,0
20230728,170100,4800,4800,4800,4800,4800,0
20230728,170000,4800,4800,4800,4800,4800,0
20230728,165900,4800,4800,4800,4800,4800,0
20230728,165800,4800,4800,4800,4800,4800,0
20230728,165700,4800,4800,4800,4800,4800,0
20230728,165600,4800,4800,4800,4800,4800,0
20230728,165500,4800,4800,4800,4800,4800,0
20230728,165400,4800,4800,4800,4800,4800,0
20230728,165300,4800,4800,4800,4800,4800,0
20230728,165200,4800,4800,4800,4800,4800,0
20230728,165100,4800,4800,4800,4800,4800,0
20230728,165000,4800,4800,4800,4800,4800,0
20230728,164900,4800,4800,4800,4800,4800,0
20230728,164800,4800,4800,4800,4800,4800,0
20230728,164700,4800,4800,4800,4800,4800,0
20230728,164600,4800,4800,4800,4800,4800,0
20230728,164500,4800,4800,4800,4800,4800,0
20230728,164400,4800,4800,4800,4800,4800,0
20230728,164300,4800,4800,4800,4800,4800,0
20230728,164200,4800,4800,4800,4800,4800,1
20230728,164100,4800,4800,4800,4800,4800,0
20230728,164000,4800,4800,4800,4800,4800,0
20230728,163900,4800,4800,4800,4800,4800,0
20230728,163800,4800,4800,4800,4800,4800,0
20230728,163700,4800,4800,4800,4800,4800,0
20230728,163600,4800,4800,4800,4800,4800,0
20230728,163500,4800,4800,4800,4800,4800,0
20230728,163400,4800,4800,4800,4800,4800,0
20230728,163300,4800,4800,4800,4800,4800,0
20230728,163200,4800,4800,4800,4800,4800,0
20230728,163100,4800,4800,4800,4800,4800,0
20230728,163000,4800,4800,4800,4800,4800,0
20230728,162900,4800,4800,4800,4800,4800,0
20230728,162800,4800,4800,4800,4800,4800,0
20230728,162700,4800,4800,4800,4800,4800,0
20230728,162600,4800,4800,4800,4800,4800,0
20230728,162500,4800,4800,4800,4800,4800,0
20230728,162400,4800,4800,4800,4800,4800,0
20230728,162300,4800,4800,4800,4800,4800,0
20230728,162200,4800,4800,4800,4800,4800,0
20230728,162100,4800,4800,4800,4800,4800,0
20230728,162000,4800,4800,4800,4800,4800,0
20230728,161900,4800,4800,4800,4800,4800,0
20230728,161800,4800,4800,4800,4800,4800,0
20230728,161700,4800,4800,4800,4800,4800,0
20230728,161600,4800,4800,4800,4800,4800,0
20230728,161500,4800,4800,4800,4800,4800,0
20230728,161400,4800,4800,4800,4800,4800,0
20230728,161300,4800,4800,4800,4800,4800,0
20230728,161200,4800,4800,4800,4800,4800,1
20230728,161100,4800,4800,4800,4800,4800,0
20230728,161000,4800,4800,4800,4800,4800,0
20230728,160900,4800,4800,4800,4800,4800,0
20230728,160800,4800,4800,4800,4800,4800,0
20230728,160700,4800,4800,4800,4800,4800,0
20230728,160600,4800,4800,4800,4800,4800,0
20230728,160500,4800,4800,4800,4800,4800,0
20230728,160400,4800,4800,4800,4800,4800,0
20230728,160300,4800,4800,4800,4800,4800,0
20230728,160200,4800,4800,4800,4800,4800,0
20230728,160100,4800,4800,4800,4800,4800,0
20230728,160000,4800,4800,4800,4800,4800,0
20230728,155900,4800,4800,4800,4800,4800,0
20230728,155800,4800,4800,4800,4800,4800,0
20230728,155700,4800,4800,4800,4800,4800,0
20230728,155600,4800,4800,4800,4800,4800,0
20230728,155500,4800,4800,4800,4800,4800,0
20230728,155400,4800,4800,4800,4800,4800,0
20230728,155300,4800,4800,4800,4800,4800,0
20230728,155200,4800,4800,4800,4800,4800,0
20230728,155100,4800,4800,4800,4800,4800,0
20230728,155000,4800,4800,4800,4800,4800,0
20230728,154900,4800,4800,4800,4800,4800,0
20230728,154800,4800,4800,4800,4800,4800,0
20230728,154700,4800,4800,4800,4800,4800,0
20230728,154600,4800,4800,4800,4800,4800,0
20230728,154500,4800,4800,4800,4800,4800,0
20230728,154400,4800,4800,4800,4800,4800,0
20230728,154300,4800,4800,4800,4800,4800,0
20230728,154200,4800,4800,4800,4800,4800,1
20230728,154100,4800,4800,4800,4800,4800,0
20230728,154000,4800,4800,4800,4800,4800,0
20230728,153900,4800,4800,4800,4800,4800,0
20230728,153800,4800,4800,4800,4800,4800,0
20230728,153700,4800,4800,4800,4800,4800,0
20230728,153600,4800,4800,4800,4800,4800,0
20230728,153500,4800,4800,4800,4800,4800,0
20230728,153400,4800,4800,4800,4800,4800,0
20230728,153300,4800,4800,4800,4800,4800,0
20230728,153200,4800,4800,4800,4800,4800,0
20230728,153100,4800,4800,4800,4800,4800,0
20230728,153000,4800,4800,4800,4800,4800,0
20230728,152900,4800,4800,4800,4800,4800,0
20230728,152800,4800,4800,4800,4800,4800,0
20230728,152700,4800,4800,4800,4800,4800,0
20230728,152600,4800,4800,4800,4800,4800,0
20230728,152500,4800,4800,4800,4800,4800,0
20230728,152400,4800,4800,4800,4800,4800,0
20230728,152300,4800,4800,4800,4800,4800,0
20230728,152200,4800,4800,4800,4800,4800,0
20230728,152100,4800,4800,4800,4800,4800,0
20230728,152000,4800,4800,4800,4800,4800,0
20230728,151900,4800,4800,4800,4800,4800,0
20230728,151800,4800,4800,4800,4800,4800,0
20230728,151700,4800,4800,4800,4800,4800,0
20230728,151600,4800,4800,4800,4800,4800,0
20230728,151500,4800,4800,4800,4800,4800,0
20230728,151400,4800,4800,4800,4800,4800,0
20230728,151300,4800,4800,4800,4800,4800,0
20230728,151200,4800,4800,4800,4800,4800,0
20230728,151100,4800,4800,4800,4800,4800,0
20230728,151000,4800,4800,4800,4800,4800,0
20230728,150900,4800,4800,4800,4800,4800,0
20230728,150800,4800,4800,4800,4800,4800,0
20230728,150700,4800,4800,4800,4800,4800,0
20230728,150600,4800,4800,4800,4800,4800,0
20230728,150500,4800,4800,4800,4800,4800,0
20230728,150400,4800,4800,4800,4800,4800,0
20230728,150300,4800,4800,4800,4800,4800,0
20230728,150200,4800,4800,4800,4800,4800,0
20230728,150100,4800,4800,4800,4800,4800,0
20230728,150000,4800,4800,4800,4800,4800,0
20230728,145900,4800,4800,4800,4800,4800,0
20230728,145800,4800,4800,4800,4800,4800,0
20230728,145700,4800,4800,4800,4800,4800,0
20230728,145600,4800,4800,4800,4800,4800,0
20230728,145500,4800,4800,4800,4800,4800,0
20230728,145400,4800,4800,4800,4800,4800,0
20230728,145300,4800,4800,4800,4800,4800,0
20230728,145200,4800,4800,4800,4800,4800,0
20230728,145100,4800,4800,4800,4800,4800,0
20230728,145000,4800,4800,4800,4800,4800,0
20230728,144900,4800,4800,4800,4800,4800,0
20230728,144800,4800,4800,4800,4800,4800,0
20230728,144700,4800,4800,4800,4800,4800,0
20230728,144600,4800,4800,4800,4800,4800,0
20230728,144500,4800,4800,4800,4800,4800,0
20230728,144400,4800,4800,4800,4800,4800,0
20230728,144300,4800,4800,4800,4800,4800,0
20230728,144200,4800,4800,4800,4800,4800,0
20230728,144100,4800,4800,4800,4800,4800,0
20230728,144000,4800,4800,4800,4800,4800,0
20230728,143900,4800,4800,4800,4800,4800,0
20230728,143800,4800,4800,4800,4800,4800,0
20230728,143700,4800,4800,4800,4800,4800,0
20230728,143600,4800,4800,4800,4800,4800,0
20230728,143500,4800,4800,4800,4800,4800,0
20230728,143400,4800,4800,4800,4800,4800,0
20230728,143300,4800,4800,4800,4800,4800,0
20230728,143200,4800,4800,4800,4800,4800,0
20230728,143100,4800,4800,4800,4800,4800,0
20230728,143000,4800,4800,4800,4800,4800,0
20230728,142900,4800,4800,4800,4800,4800,0
20230728,142800,4800,4800,4800,4800,4800,0
20230728,142700,4800,4800,4800,4800,4800,0
20230728,142600,4800,4800,4800,4800,4800,0
20230728,142500,4800,4800,4800,4800,4800,0
20230728,142400,4800,4800,4800,4800,4800,0
20230728,142300,4800,4800,4800,4800,4800,0
20230728,142200,4800,4800,4800,4800,4800,0
20230728,142100,4800,4800,4800,4800,4800,0
20230728,142000,4800,4800,4800,4800,4800,0
20230728,141900,4800,4800,4800,4800,4800,0
20230728,141800,4800,4800,4800,4800,4800,0
20230728,141700,4800,4800,4800,4800,4800,0
20230728,141600,4800,4800,4800,4800,4800,0
20230728,141500,4800,4800,4800,4800,4800,0
20230728,141400,4800,4800,4800,4800,4800,0
20230728,141300,4800,4800,4800,4800,4800,0
20230728,141200,4800,4800,4800,4800,4800,0
20230728,141100,4800,4800,4800,4800,4800,0
20230728,141000,4800,4800,4800,4800,4800,0
20230728,140900,4800,4800,4800,4800,4800,0
20230728,140800,4800,4800,4800,4800,4800,0
20230728,140700,4800,4800,4800,4800,4800,0
20230728,140600,4800,4800,4800,4800,4800,0
20230728,140500,4800,4800,4800,4800,4800,0
20230728,140400,4800,4800,4800,4800,4800,0
20230728,140300,4800,4800,4800,4800,4800,0
20230728,140200,4800,4800,4800,4800,4800,0
20230728,140100,4800,4800,4800,4800,4800,0
20230728,140000,4800,4800,4800,4800,4800,0
20230728,135900,4800,4800,4800,4800,4800,0
20230728,135800,4800,4800,4800,4800,4800,0
20230728,135700,4800,4800,4800,4800,4800,0
20230728,135600,4800,4800,4800,4800,4800,0
20230728,135500,4800,4800,4800,4800,4800,0
20230728,135400,4800,4800,4800,4800,4800,0
20230728,135300,4800,4800,4800,4800,4800,0
20230728,135200,4800,4800,4800,4800,4800,0
20230728,135100,4800,4800,4800,4800,4800,0
20230728,135000,4800,4800,4800,4800,4800,0
20230728,134900,4800,4800,4800,4800,4800,0
20230728,134800,4800,4800,4800,4800,4800,0
20230728,134700,4800,4800,4800,4800,4800,0
20230728,134600,4800,4800,4800,4800,4800,0
20230728,134500,4800,4800,4800,4800,4800,0
20230728,134400,4800,4800,4800,4800,4800,0
20230728,134300,4800,4800,4800,4800,4800,0
20230728,134200,4800,4800,4800,4800,4800,0
20230728,134100,4800,4800,4800,4800,4800,0
20230728,134000,4800,4800,4800,4800,4800,0
20230728,133900,4800,4800,4800,4800,4800,0
20230728,133800,4800,4800,4800,4800,4800,0
20230728,133700,4800,4800,4800,4800,4800,0
20230728,133600,4800,4800,4800,4800,4800,0
20230728,133500,4800,4800,4800,4800,4800,0
20230728,133400,4800,4800,4800,4800,4800,0
20230728,133300,4800,4800,4800,4800,4800,0
20230728,133200,4800,4800,4800,4800,4800,0
20230728,133100,4800,4800,4800,4800,4800,0
20230728,133000,4800,4800,4800,4800,4800,0
20230728,132900,4800,4800,4800,4800,4800,0
20230728,132800,4800,4800,4800,4800,4800,0
20230728,132700,4800,4800,4800,4800,4800,0
20230728,132600,4800,4800,4800,4800,4800,0
20230728,132500,4800,4800,4800,4800,4800,0
20230728,132400,4800,4800,4800,4800,4800,0
20230728,132300,4800,4800,4800,4800,4800,0
20230728,132200,4800,4800,4800,4800,4800,0
20230728,132100,4800,4800,4800,4800,4800,0
20230728,132000,4800,4800,4800,4800,4800,0
20230728,131900,4800,4800,4800,4800,4800,0
20230728,131800,4800,4800,4800,4800,4800,0
20230728,131700,4800,4800,4800,4800,4800,0
20230728,131600,4800,4800,4800,4800,4800,0
20230728,131500,4800,4800,4800,4800,4800,0
20230728,131400,4800,4800,4800,4800,4800,0
20230728,131300,4800,4800,4800,4800,4800,0
20230728,131200,4800,4800,4800,4800,4800,0
20230728,131100,4800,4800,4800,4800,4800,0
20230728,131000,4800,4800,4800,4800,4800,0
20230728,130900,4800,4800,4800,4800,4800,0
20230728,130800,4800,4800,4800,4800,4800,0
20230728,130700,4800,4800,4800,4800,4800,0
20230728,130600,4800,4800,4800,4800,4800,0
20230728,130500,4800,4800,4800,4800,4800,0
20230728,130400,4800,4800,4800,4800,4800,0
20230728,130300,4800,4800,4800,4800,4800,0
20230728,130200,4800,4800,4800,4800,4800,0
20230728,130100,4800,4800,4800,4800,4800,0
20230728,130000,4800,4800,4800,4800,4800,0
20230728,125900,4800,4800,4800,4800,4800,0
20230728,125800,4800,4800,4800,4800,4800,0
20230728,125700,4800,4800,4800,4800,4800,0
20230728,125600,4800,4800,4800,4800,4800,0
20230728,125500,4800,4800,4800,4800,4800,0
20230728,125400,4800,4800,4800,4800,4800,0
20230728,125300,4800,4800,4800,4800,4800,0
20230728,125200,4800,4800,4800,4800,4800,0
20230728,125100,4800,4800,4800,4800,4800,0
20230728,125000,4800,4800,4800,4800,4800,0
20230728,124900,4800,4800,4800,4800,4800,0
20230728,124800,4800,4800,4800,4800,4800,0
20230728,124700,4800,4800,4800,4800,4800,0
20230728,124600,4800,4800,4800,4800,4800,0
20230728,124500,4800,4800,4800,4800,4800,0
20230728,124400,4800,4800,4800,4800,4800,0
20230728,124300,4800,4800,4800,4800,4800,0
20230728,124200,4800,4800,4800,4800,4800,0
20230728,124100,4800,4800,4800,4800,4800,0
20230728,124000,4800,4800,4800,4800,4800,0
20230728,123900,4800,4800,4800,4800,4800,0
20230728,123800,4800,4800,4800,4800,4800,0
20230728,123700,4800,4800,4800,4800,4800,0
20230728,123600,4800,4800,4800,4800,4800,0
20230728,123500,4800,4800,4800,4800,4800,0
20230728,123400,4800,4800,4800,4800,4800,0
20230728,123300,4800,4800,4800,4800,4800,0
20230728,123200,4800,4800,4800,4800,4800,0
20230728,123100,4800,4800,4800,4800,4800,0
20230728,123000,4800,4800,4800,4800,4800,0
20230728,122900,4800,4800,4800,4800,4800,0
20230728,122800,4800,4800,4800,4800,4800,0
20230728,122700,4800,4800,4800,4800,4800,0
20230728,122600,4800,4800,4800,4800,4800,0
20230728,122500,4800,4800,4800,4800,4800,0
20230728,122400,4800,4800,4800,4800,4800,0
20230728,122300,4800,4800,4800,4800,4800,0
20230728,122200,4800,4800,4800,4800,4800,0
20230728,122100,4800,4800,4800,4800,4800,0
20230728,122000,4800,4800,4800,4800,4800,0
20230728,121900,4800,4800,4800,4800,4800,0
20230728,121800,4800,4800,4800,4800,4800,0
20230728,121700,4800,4800,4800,4800,4800,0
20230728,121600,4800,4800,4800,4800,4800,0
20230728,121500,4800,4800,4800,4800,4800,0
20230728,121400,4800,4800,4800,4800,4800,0
20230728,121300,4800,4800,4800,4800,4800,0
20230728,121200,4800,4800,4800,4800,4800,0
20230728,121100,4800,4800,4800,4800,4800,0
20230728,121000,4800,4800,4800,4800,4800,0
20230728,120900,4800,4800,4800,4800,4800,0
20230728,120800,4800,4800,4800,4800,4800,0
20230728,120700,4800,4800,4800,4800,4800,0
20230728,120600,4800,4800,4800,4800,4800,0
20230728,120500,4800,4800,4800,4800,4800,0
20230728,120400,4800,4800,4800,4800,4800,0
20230728,120300,4800,4800,4800,4800,4800,0
20230728,120200,4800,4800,4800,4800,4800,0
20230728,120100,4800,4800,4800,4800,4800,0
20230728,120000,4800,4800,4800,4800,4800,0
20230728,115900,4800,4800,4800,4800,4800,0
20230728,115800,4800,4800,4800,4800,4800,0
20230728,115700,4800,4800,4800,4800,4800,0
20230728,115600,4800,4800,4800,4800,4800,0
20230728,115500,4800,4800,4800,4800,4800,0
20230728,115400,4800,4800,4800,4800,4800,0
20230728,115300,4800,4800,4800,4800,4800,0
20230728,115200,4800,4800,4800,4800,4800,0
20230728,115100,4800,4800,4800,4800,4800,0
20230728,115000,4800,4800,4800,4800,4800,0
20230728,114900,4800,4800,4800,4800,4800,0
20230728,114800,4800,4800,4800,4800,4800,0
20230728,114700,4800,4800,4800,4800,4800,0
20230728,114600,4800,4800,4800,4800,4800,0
20230728,114500,4800,4800,4800,4800,4800,0
20230728,114400,4800,4800,4800,4800,4800,0
20230728,114300,4800,4800,4800,4800,4800,0
20230728,114200,4800,4800,4800,4800,4800,0
20230728,114100,4800,4800,4800,4800,4800,0
20230728,114000,4800,4800,4800,4800,4800,0
20230728,113900,4800,4800,4800,4800,4800,0
20230728,113800,4800,4800,4800,4800,4800,0
20230728,113700,4800,4800,4800,4800,4800,0
20230728,113600,4800,4800,4800,4800,4800,0
20230728,113500,4800,4800,4800,4800,4800,0
20230728,113400,4800,4800,4800,4800,4800,0
20230728,113300,4800,4800,4800,4800,4800,0
20230728,113200,4800,4800,4800,4800,4800,0
20230728,113100,4800,4800,4800,4800,4800,0
20230728,113000,4800,4800,4800,4800,4800,0
20230728,112900,4800,4800,4800,4800,4800,0
20230728,112800,4800,4800,4800,4800,4800,0
20230728,112700,4800,4800,4800,4800,4800,0
20230728,112600,4800,4800,4800,4800,4800,0
20230728,112500,4800,4800,4800,4800,4800,0
20230728,112400,4800,4800,4800,4800,4800,0
20230728,112300,4800,4800,4800,4800,4800,0
20230728,112200,4800,4800,4800,4800,4800,0
20230728,112100,4800,4800,4800,4800,4800,0
20230728,112000,4800,4800,4800,4800,4800,0
20230728,111900,4800,4800,4800,4800,4800,0
20230728,111800,4800,4800,4800,4800,4800,0
20230728,111700,4800,4800,4800,4800,4800,0
20230728,111600,4800,4800,4800,4800,4800,0
20230728,111500,4800,4800,4800,4800,4800,0
20230728,111400,4800,4800,4800,4800,4800,0
20230728,111300,4800,4800,4800,4800,4800,0
20230728,111200,4800,4800,4800,4800,4800,0
20230728,111100,4800,4800,4800,4800,4800,0
20230728,111000,4800,4800,4800,4800,4800,0
20230728,110900,4800,4800,4800,4800,4800,0
20230728,110800,4800,4800,4800,4800,4800,0
20230728,110700,4800,4800,4800,4800,4800,0
20230728,110600,4800,4800,4800,4800,4800,0
20230728,110500,4800,4800,4800,4800,4800,0
20230728,110400,4800,4800,4800,4800,4800,0
20230728,110300,4800,4800,4800,4800,4800,0
20230728,110200,4800,4800,4800,4800,4800,0
20230728,110100,4800,4800,4800,4800,4800,0
20230728,110000,4800,4800,4800,4800,4800,0
20230728,105900,4800,4800,4800,4800,4800,0
20230728,105800,4800,4800,4800,4800,4800,0
20230728,105700,4800,4800,4800,4800,4800,0
20230728,105600,4800,4800,4800,4800,4800,0
20230728,105500,4800,4800,4800,4800,4800,0
20230728,105400,4800,4800,4800,4800,4800,0
20230728,105300,4800,4800,4800,4800,4800,0
20230728,105200,4800,4800,4800,4800,4800,0
20230728,105100,4800,4800,4800,4800,4800,0
20230728,105000,4800,4800,4800,4800,4800,0
20230728,104900,4800,4800,4800,4800,4800,0
20230728,104800,4800,4800,4800,4800,4800,0
20230728,104700,4800,4800,4800,4800,4800,0
20230728,104600,4800,4800,4800,4800,4800,0
20230728,104500,4800,4800,4800,4800,4800,0
20230728,104400,4800,4800,4800,4800,4800,0
20230728,104300,4800,4800,4800,4800,4800,0
20230728,104200,4800,4800,4800,4800,4800,0
20230728,104100,4800,4800,4800,4800,4800,0
20230728,104000,4800,4800,4800,4800,4800,0
20230728,103900,4800,4800,4800,4800,4800,0
20230728,103800,4800,4800,4800,4800,4800,0
20230728,103700,4800,4800,4800,4800,4800,0
20230728,103600,4800,4800,4800,4800,4800,0
20230728,103500,4800,4800,4800,4800,4800,0
20230728,103400,4800,4800,4800,4800,4800,0
20230728,103300,4800,4800,4800,4800,4800,0
20230728,103200,4800,4800,4800,4800,4800,0
20230728,103100,4800,4800,4800,4800,4800,0
20230728,103000,4800,4800,4800,4800,4800,0
20230728,102900,4800,4800,4800,4800,4800,0
20230728,102800,4800,4800,4800,4800,4800,0
20230728,102700,4800,4800,4800,4800,4800,0
20230728,102600,4800,4800,4800,4800,4800,0
20230728,102500,4800,4800,4800,4800,4800,0
20230728,102400,4800,4800,4800,4800,4800,0
20230728,102300,4800,4800,4800,4800,4800,0
20230728,102200,4800,4800,4800,4800,4800,0
20230728,102100,4800,4800,4800,4800,4800,0
20230728,102000,4800,4800,4800,4800,4800,0
20230728,101900,4800,4800,4800,4800,4800,0
20230728,101800,4800,4800,4800,4800,4800,0
20230728,101700,4800,4800,4800,4800,4800,0
20230728,101600,4800,4800,4800,4800,4800,0
20230728,101500,4800,4800,4800,4800,4800,0
20230728,101400,4800,4800,4800,4800,4800,0
20230728,101300,4800,4800,4800,4800,4800,0
20230728,101200,4800,4800,4800,4800,4800,0
20230728,101100,4800,4800,4800,4800,4800,0
20230728,101000,4800,4800,4800,4800,4800,0
20230728,100900,4800,4800,4800,4800,4800,0
20230728,100800,4800,4800,4800,4800,4800,0
20230728,100700,4800,4800,4800,4800,4800,0
20230728,100600,4800,4800,4800,4800,4800,0
20230728,100500,4800,4800,4800,4800,4800,0
20230728,100400,4800,4800,4800,4800,4800,0
20230728,100300,4800,4800,4800,4800,4800,0
20230728,100200,4800,4800,4800,4800,4800,0
20230728,100100,4800,4800,4800,4800,4800,0
20230728,100000,4800,4800,4800,4800,4800,0
20230728,095900,4800,4800,4800,4800,4800,0
20230728,095800,4800,4800,4800,4800,4800,0
20230728,095700,4800,4800,4800,4800,4800,0
20230728,095600,4800,4800,4800,4800,4800,0
20230728,095500,4800,4800,4800,4800,4800,0
20230728,095400,4800,4800,4800,4800,4800,0
20230728,095300,4800,4800,4800,4800,4800,0
20230728,095200,4800,4800,4800,4800,4800,0
20230728,095100,4800,4800,4800,4800,4800,0
20230728,095000,4800,4800,4800,4800,4800,0
20230728,094900,4800,4800,4800,4800,4800,0
20230728,094800,4800,4800,4800,4800,4800,0
20230728,094700,4800,4800,4800,4800,4800,0
20230728,094600,4800,4800,4800,4800,4800,0
20230728,094500,4800,4800,4800,4800,4800,0
20230728,094400,4800,4800,4800,4800,4800,0
20230728,094300,4800,4800,4800,4800,4800,0
20230728,094200,4800,4800,4800,4800,4800,0
20230728,094100,4800,4800,4800,4800,4800,0
20230728,094000,4800,4800,4800,4800,4800,0
20230728,093900,4800,4800,4800,4800,4800,0
20230728,093800,4800,4800,4800,4800,4800,0
20230728,093700,4800,4800,4800,4800,4800,0
20230728,093600,4800,4800,4800,4800,4800,0
20230728,093500,4800,4800,4800,4800,4800,0
20230728,093400,4800,4800,4800,4800,4800,0
20230728,093300,4800,4800,4800,4800,4800,0
20230728,093200,4800,4800,4800,4800,4800,0
20230728,093100,4800,4800,4800,4800,4800,0
20230728,093000,4800,4800,4800,4800,4800,0
20230728,092900,4800,4800,4800,4800,4800,0
20230728,092800,4800,4800,4800,4800,4800,0
20230728,092700,4800,4800,4800,4800,4800,0
20230728,092600,4800,4800,4800,4800,4800,0
20230728,092500,4800,4800,4800,4800,4800,0
20230728,092400,4800,4800,4800,4800,4800,0
20230728,092300,4800,4800,4800,4800,4800,0
20230728,092200,4800,4800,4800,4800,4800,0
20230728,092100,4800,4800,4800,4800,4800,0
20230728,092000,4800,4800,4800,4800,4800,0
20230728,091900,4800,4800,4800,4800,4800,0
20230728,091800,4800,4800,4800,4800,4800,0
20230728,091700,4800,4800,4800,4800,4800,0
20230728,091600,4800,4800,4800,4800,4800,0
20230728,091500,4800,4800,4800,4800,4800,0
20230728,091400,4800,4800,4800,4800,4800,0
20230728,091300,4800,4800,4800,4800,4800,0
20230728,091200,4800,4800,4800,4800,4800,0
20230728,091100,4800,4800,4800,4800,4800,0
20230728,091000,4800,4800,4800,4800,4800,0
20230728,090900,4800,4800,4800,4800,4800,0
20230728,090800,4800,4800,4800,4800,4800,0
20230728,090700,4800,4800,4800,4800,4800,0
20230728,090600,4800,4800,4800,4800,4800,0
20230728,090500,4800,4800,4800,4800,4800,0
20230728,090400,4800,4800,4800,4800,4800,0
20230728,090300,4800,4800,4800,4800,4800,0
20230728,090200,4800,4800,4800,4800,4800,0
20230728,090100,4800,4800,4800,4800,4800,0
20230728,090000,4800,4800,4800,4800,4800,1