KissMeData/179720/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200800,942000,4710,4710,4710,4710,200
20230725,200700,942000,4710,4710,4710,4710,0
20230725,200600,942000,4710,4710,4710,4710,0
20230725,200500,942000,4710,4710,4710,4710,0
20230725,200400,942000,4710,4710,4710,4710,0
20230725,200300,942000,4710,4710,4710,4710,0
20230725,200200,942000,4710,4710,4710,4710,0
20230725,200100,942000,4710,4710,4710,4710,0
20230725,200000,942000,4710,4710,4710,4710,0
20230725,195900,942000,4710,4710,4710,4710,0
20230725,195800,942000,4710,4710,4710,4710,0
20230725,195700,942000,4710,4710,4710,4710,0
20230725,195600,942000,4710,4710,4710,4710,0
20230725,195500,942000,4710,4710,4710,4710,0
20230725,195400,942000,4710,4710,4710,4710,0
20230725,195300,942000,4710,4710,4710,4710,0
20230725,195200,942000,4710,4710,4710,4710,0
20230725,195100,942000,4710,4710,4710,4710,0
20230725,195000,942000,4710,4710,4710,4710,0
20230725,194900,942000,4710,4710,4710,4710,0
20230725,194800,942000,4710,4710,4710,4710,0
20230725,194700,942000,4710,4710,4710,4710,0
20230725,194600,942000,4710,4710,4710,4710,0
20230725,194500,942000,4710,4710,4710,4710,0
20230725,194400,942000,4710,4710,4710,4710,0
20230725,194300,942000,4710,4710,4710,4710,0
20230725,194200,942000,4710,4710,4710,4710,0
20230725,194100,942000,4710,4710,4710,4710,0
20230725,194000,942000,4710,4710,4710,4710,0
20230725,193900,942000,4710,4710,4710,4710,0
20230725,193800,942000,4710,4710,4710,4710,200
20230725,193700,942000,4710,4710,4710,4710,0
20230725,193600,942000,4710,4710,4710,4710,0
20230725,193500,942000,4710,4710,4710,4710,0
20230725,193400,942000,4710,4710,4710,4710,0
20230725,193300,942000,4710,4710,4710,4710,0
20230725,193200,942000,4710,4710,4710,4710,0
20230725,193100,942000,4710,4710,4710,4710,0
20230725,193000,942000,4710,4710,4710,4710,0
20230725,192900,942000,4710,4710,4710,4710,0
20230725,192800,942000,4710,4710,4710,4710,0
20230725,192700,942000,4710,4710,4710,4710,0
20230725,192600,942000,4710,4710,4710,4710,0
20230725,192500,942000,4710,4710,4710,4710,0
20230725,192400,942000,4710,4710,4710,4710,0
20230725,192300,942000,4710,4710,4710,4710,0
20230725,192200,942000,4710,4710,4710,4710,0
20230725,192100,942000,4710,4710,4710,4710,0
20230725,192000,942000,4710,4710,4710,4710,0
20230725,191900,942000,4710,4710,4710,4710,0
20230725,191800,942000,4710,4710,4710,4710,0
20230725,191700,942000,4710,4710,4710,4710,0
20230725,191600,942000,4710,4710,4710,4710,0
20230725,191500,942000,4710,4710,4710,4710,0
20230725,191400,942000,4710,4710,4710,4710,0
20230725,191300,942000,4710,4710,4710,4710,0
20230725,191200,942000,4710,4710,4710,4710,0
20230725,191100,942000,4710,4710,4710,4710,0
20230725,191000,942000,4710,4710,4710,4710,0
20230725,190900,942000,4710,4710,4710,4710,0
20230725,190800,942000,4710,4710,4710,4710,200
20230725,190700,942000,4710,4710,4710,4710,0
20230725,190600,942000,4710,4710,4710,4710,0
20230725,190500,942000,4710,4710,4710,4710,0
20230725,190400,942000,4710,4710,4710,4710,0
20230725,190300,942000,4710,4710,4710,4710,0
20230725,190200,942000,4710,4710,4710,4710,0
20230725,190100,942000,4710,4710,4710,4710,0
20230725,190000,942000,4710,4710,4710,4710,0
20230725,185900,942000,4710,4710,4710,4710,0
20230725,185800,942000,4710,4710,4710,4710,0
20230725,185700,942000,4710,4710,4710,4710,0
20230725,185600,942000,4710,4710,4710,4710,0
20230725,185500,942000,4710,4710,4710,4710,0
20230725,185400,942000,4710,4710,4710,4710,0
20230725,185300,942000,4710,4710,4710,4710,0
20230725,185200,942000,4710,4710,4710,4710,0
20230725,185100,942000,4710,4710,4710,4710,0
20230725,185000,942000,4710,4710,4710,4710,0
20230725,184900,942000,4710,4710,4710,4710,0
20230725,184800,942000,4710,4710,4710,4710,0
20230725,184700,942000,4710,4710,4710,4710,0
20230725,184600,942000,4710,4710,4710,4710,0
20230725,184500,942000,4710,4710,4710,4710,0
20230725,184400,942000,4710,4710,4710,4710,0
20230725,184300,942000,4710,4710,4710,4710,0
20230725,184200,942000,4710,4710,4710,4710,0
20230725,184100,942000,4710,4710,4710,4710,0
20230725,184000,942000,4710,4710,4710,4710,0
20230725,183900,942000,4710,4710,4710,4710,0
20230725,183800,942000,4710,4710,4710,4710,200
20230725,183700,942000,4710,4710,4710,4710,0
20230725,183600,942000,4710,4710,4710,4710,0
20230725,183500,942000,4710,4710,4710,4710,0
20230725,183400,942000,4710,4710,4710,4710,0
20230725,183300,942000,4710,4710,4710,4710,0
20230725,183200,942000,4710,4710,4710,4710,0
20230725,183100,942000,4710,4710,4710,4710,0
20230725,183000,942000,4710,4710,4710,4710,0
20230725,182900,942000,4710,4710,4710,4710,0
20230725,182800,942000,4710,4710,4710,4710,0
20230725,182700,942000,4710,4710,4710,4710,0
20230725,182600,942000,4710,4710,4710,4710,0
20230725,182500,942000,4710,4710,4710,4710,0
20230725,182400,942000,4710,4710,4710,4710,0
20230725,182300,942000,4710,4710,4710,4710,0
20230725,182200,942000,4710,4710,4710,4710,0
20230725,182100,942000,4710,4710,4710,4710,0
20230725,182000,942000,4710,4710,4710,4710,0
20230725,181900,942000,4710,4710,4710,4710,0
20230725,181800,942000,4710,4710,4710,4710,0
20230725,181700,942000,4710,4710,4710,4710,0
20230725,181600,942000,4710,4710,4710,4710,0
20230725,181500,942000,4710,4710,4710,4710,0
20230725,181400,942000,4710,4710,4710,4710,0
20230725,181300,942000,4710,4710,4710,4710,0
20230725,181200,942000,4710,4710,4710,4710,0
20230725,181100,942000,4710,4710,4710,4710,0
20230725,181000,942000,4710,4710,4710,4710,0
20230725,180900,942000,4710,4710,4710,4710,0
20230725,180800,942000,4710,4710,4710,4710,200
20230725,180700,942000,4710,4710,4710,4710,0
20230725,180600,942000,4710,4710,4710,4710,0
20230725,180500,942000,4710,4710,4710,4710,0
20230725,180400,942000,4710,4710,4710,4710,0
20230725,180300,942000,4710,4710,4710,4710,0
20230725,180200,942000,4710,4710,4710,4710,0
20230725,180100,942000,4710,4710,4710,4710,0
20230725,180000,942000,4710,4710,4710,4710,0
20230725,175900,942000,4710,4710,4710,4710,0
20230725,175800,942000,4710,4710,4710,4710,0
20230725,175700,942000,4710,4710,4710,4710,0
20230725,175600,942000,4710,4710,4710,4710,0
20230725,175500,942000,4710,4710,4710,4710,0
20230725,175400,942000,4710,4710,4710,4710,0
20230725,175300,942000,4710,4710,4710,4710,0
20230725,175200,942000,4710,4710,4710,4710,0
20230725,175100,942000,4710,4710,4710,4710,0
20230725,175000,942000,4710,4710,4710,4710,0
20230725,174900,942000,4710,4710,4710,4710,0
20230725,174800,942000,4710,4710,4710,4710,0
20230725,174700,942000,4710,4710,4710,4710,0
20230725,174600,942000,4710,4710,4710,4710,0
20230725,174500,942000,4710,4710,4710,4710,0
20230725,174400,942000,4710,4710,4710,4710,0
20230725,174300,942000,4710,4710,4710,4710,0
20230725,174200,942000,4710,4710,4710,4710,0
20230725,174100,942000,4710,4710,4710,4710,0
20230725,174000,942000,4710,4710,4710,4710,0
20230725,173900,942000,4710,4710,4710,4710,0
20230725,173800,942000,4710,4710,4710,4710,200
20230725,173700,942000,4710,4710,4710,4710,0
20230725,173600,942000,4710,4710,4710,4710,0
20230725,173500,942000,4710,4710,4710,4710,0
20230725,173400,942000,4710,4710,4710,4710,0
20230725,173300,942000,4710,4710,4710,4710,0
20230725,173200,942000,4710,4710,4710,4710,0
20230725,173100,942000,4710,4710,4710,4710,0
20230725,173000,942000,4710,4710,4710,4710,0
20230725,172900,942000,4710,4710,4710,4710,0
20230725,172800,942000,4710,4710,4710,4710,0
20230725,172700,942000,4710,4710,4710,4710,0
20230725,172600,942000,4710,4710,4710,4710,0
20230725,172500,942000,4710,4710,4710,4710,0
20230725,172400,942000,4710,4710,4710,4710,0
20230725,172300,942000,4710,4710,4710,4710,0
20230725,172200,942000,4710,4710,4710,4710,0
20230725,172100,942000,4710,4710,4710,4710,0
20230725,172000,942000,4710,4710,4710,4710,0
20230725,171900,942000,4710,4710,4710,4710,0
20230725,171800,942000,4710,4710,4710,4710,0
20230725,171700,942000,4710,4710,4710,4710,0
20230725,171600,942000,4710,4710,4710,4710,0
20230725,171500,942000,4710,4710,4710,4710,0
20230725,171400,942000,4710,4710,4710,4710,0
20230725,171300,942000,4710,4710,4710,4710,0
20230725,171200,942000,4710,4710,4710,4710,0
20230725,171100,942000,4710,4710,4710,4710,0
20230725,171000,942000,4710,4710,4710,4710,0
20230725,170900,942000,4710,4710,4710,4710,0
20230725,170800,942000,4710,4710,4710,4710,200
20230725,170700,942000,4710,4710,4710,4710,0
20230725,170600,942000,4710,4710,4710,4710,0
20230725,170500,942000,4710,4710,4710,4710,0
20230725,170400,942000,4710,4710,4710,4710,0
20230725,170300,942000,4710,4710,4710,4710,0
20230725,170200,942000,4710,4710,4710,4710,0
20230725,170100,942000,4710,4710,4710,4710,0
20230725,170000,942000,4710,4710,4710,4710,0
20230725,165900,942000,4710,4710,4710,4710,0
20230725,165800,942000,4710,4710,4710,4710,0
20230725,165700,942000,4710,4710,4710,4710,0
20230725,165600,942000,4710,4710,4710,4710,0
20230725,165500,942000,4710,4710,4710,4710,0
20230725,165400,942000,4710,4710,4710,4710,0
20230725,165300,942000,4710,4710,4710,4710,0
20230725,165200,942000,4710,4710,4710,4710,0
20230725,165100,942000,4710,4710,4710,4710,0
20230725,165000,942000,4710,4710,4710,4710,0
20230725,164900,942000,4710,4710,4710,4710,0
20230725,164800,942000,4710,4710,4710,4710,0
20230725,164700,942000,4710,4710,4710,4710,0
20230725,164600,942000,4710,4710,4710,4710,0
20230725,164500,942000,4710,4710,4710,4710,0
20230725,164400,942000,4710,4710,4710,4710,0
20230725,164300,942000,4710,4710,4710,4710,0
20230725,164200,942000,4710,4710,4710,4710,0
20230725,164100,942000,4710,4710,4710,4710,0
20230725,164000,942000,4710,4710,4710,4710,0
20230725,163900,942000,4710,4710,4710,4710,0
20230725,163800,942000,4710,4710,4710,4710,200
20230725,163700,942000,4710,4710,4710,4710,0
20230725,163600,942000,4710,4710,4710,4710,0
20230725,163500,942000,4710,4710,4710,4710,0
20230725,163400,942000,4710,4710,4710,4710,0
20230725,163300,942000,4710,4710,4710,4710,0
20230725,163200,942000,4710,4710,4710,4710,0
20230725,163100,942000,4710,4710,4710,4710,0
20230725,163000,942000,4710,4710,4710,4710,0
20230725,162900,942000,4710,4710,4710,4710,0
20230725,162800,942000,4710,4710,4710,4710,0
20230725,162700,942000,4710,4710,4710,4710,0
20230725,162600,942000,4710,4710,4710,4710,0
20230725,162500,942000,4710,4710,4710,4710,0
20230725,162400,942000,4710,4710,4710,4710,0
20230725,162300,942000,4710,4710,4710,4710,0
20230725,162200,942000,4710,4710,4710,4710,0
20230725,162100,942000,4710,4710,4710,4710,0
20230725,162000,942000,4710,4710,4710,4710,0
20230725,161900,942000,4710,4710,4710,4710,0
20230725,161800,942000,4710,4710,4710,4710,0
20230725,161700,942000,4710,4710,4710,4710,0
20230725,161600,942000,4710,4710,4710,4710,0
20230725,161500,942000,4710,4710,4710,4710,0
20230725,161400,942000,4710,4710,4710,4710,0
20230725,161300,942000,4710,4710,4710,4710,0
20230725,161200,942000,4710,4710,4710,4710,0
20230725,161100,942000,4710,4710,4710,4710,0
20230725,161000,942000,4710,4710,4710,4710,0
20230725,160900,942000,4710,4710,4710,4710,0
20230725,160800,942000,4710,4710,4710,4710,200
20230725,160700,942000,4710,4710,4710,4710,0
20230725,160600,942000,4710,4710,4710,4710,0
20230725,160500,942000,4710,4710,4710,4710,0
20230725,160400,942000,4710,4710,4710,4710,0
20230725,160300,942000,4710,4710,4710,4710,0
20230725,160200,942000,4710,4710,4710,4710,0
20230725,160100,942000,4710,4710,4710,4710,0
20230725,160000,942000,4710,4710,4710,4710,0
20230725,155900,942000,4710,4710,4710,4710,0
20230725,155800,942000,4710,4710,4710,4710,0
20230725,155700,942000,4710,4710,4710,4710,0
20230725,155600,942000,4710,4710,4710,4710,0
20230725,155500,942000,4710,4710,4710,4710,0
20230725,155400,942000,4710,4710,4710,4710,0
20230725,155300,942000,4710,4710,4710,4710,0
20230725,155200,942000,4710,4710,4710,4710,0
20230725,155100,942000,4710,4710,4710,4710,0
20230725,155000,942000,4710,4710,4710,4710,0
20230725,154900,942000,4710,4710,4710,4710,0
20230725,154800,942000,4710,4710,4710,4710,0
20230725,154700,942000,4710,4710,4710,4710,0
20230725,154600,942000,4710,4710,4710,4710,0
20230725,154500,942000,4710,4710,4710,4710,0
20230725,154400,942000,4710,4710,4710,4710,0
20230725,154300,942000,4710,4710,4710,4710,0
20230725,154200,942000,4710,4710,4710,4710,0
20230725,154100,942000,4710,4710,4710,4710,0
20230725,154000,942000,4710,4710,4710,4710,0
20230725,153900,942000,4710,4710,4710,4710,0
20230725,153800,942000,4710,4710,4710,4710,200
20230725,153700,942000,4710,4710,4710,4710,0
20230725,153600,942000,4710,4710,4710,4710,0
20230725,153500,942000,4710,4710,4710,4710,0
20230725,153400,942000,4710,4710,4710,4710,0
20230725,153300,942000,4710,4710,4710,4710,0
20230725,153200,942000,4710,4710,4710,4710,0
20230725,153100,942000,4710,4710,4710,4710,0
20230725,153000,942000,4710,4710,4710,4710,200
20230725,152900,0,4900,4900,4900,4900,0
20230725,152800,0,4900,4900,4900,4900,0
20230725,152700,0,4900,4900,4900,4900,0
20230725,152600,0,4900,4900,4900,4900,0
20230725,152500,0,4900,4900,4900,4900,0
20230725,152400,0,4900,4900,4900,4900,0
20230725,152300,0,4900,4900,4900,4900,0
20230725,152200,0,4900,4900,4900,4900,0
20230725,152100,0,4900,4900,4900,4900,0
20230725,152000,0,4900,4900,4900,4900,0
20230725,151900,0,4900,4900,4900,4900,0
20230725,151800,0,4900,4900,4900,4900,0
20230725,151700,0,4900,4900,4900,4900,0
20230725,151600,0,4900,4900,4900,4900,0
20230725,151500,0,4900,4900,4900,4900,0
20230725,151400,0,4900,4900,4900,4900,0
20230725,151300,0,4900,4900,4900,4900,0
20230725,151200,0,4900,4900,4900,4900,0
20230725,151100,0,4900,4900,4900,4900,0
20230725,151000,0,4900,4900,4900,4900,0
20230725,150900,0,4900,4900,4900,4900,0
20230725,150800,0,4900,4900,4900,4900,0
20230725,150700,0,4900,4900,4900,4900,0
20230725,150600,0,4900,4900,4900,4900,0
20230725,150500,0,4900,4900,4900,4900,0
20230725,150400,0,4900,4900,4900,4900,0
20230725,150300,0,4900,4900,4900,4900,0
20230725,150200,0,4900,4900,4900,4900,0
20230725,150100,0,4900,4900,4900,4900,0
20230725,150000,0,4900,4900,4900,4900,0
20230725,145900,0,4900,4900,4900,4900,0
20230725,145800,0,4900,4900,4900,4900,0
20230725,145700,0,4900,4900,4900,4900,0
20230725,145600,0,4900,4900,4900,4900,0
20230725,145500,0,4900,4900,4900,4900,0
20230725,145400,0,4900,4900,4900,4900,0
20230725,145300,0,4900,4900,4900,4900,0
20230725,145200,0,4900,4900,4900,4900,0
20230725,145100,0,4900,4900,4900,4900,0
20230725,145000,0,4900,4900,4900,4900,0
20230725,144900,0,4900,4900,4900,4900,0
20230725,144800,0,4900,4900,4900,4900,0
20230725,144700,0,4900,4900,4900,4900,0
20230725,144600,0,4900,4900,4900,4900,0
20230725,144500,0,4900,4900,4900,4900,0
20230725,144400,0,4900,4900,4900,4900,0
20230725,144300,0,4900,4900,4900,4900,0
20230725,144200,0,4900,4900,4900,4900,0
20230725,144100,0,4900,4900,4900,4900,0
20230725,144000,0,4900,4900,4900,4900,0
20230725,143900,0,4900,4900,4900,4900,0
20230725,143800,0,4900,4900,4900,4900,0
20230725,143700,0,4900,4900,4900,4900,0
20230725,143600,0,4900,4900,4900,4900,0
20230725,143500,0,4900,4900,4900,4900,0
20230725,143400,0,4900,4900,4900,4900,0
20230725,143300,0,4900,4900,4900,4900,0
20230725,143200,0,4900,4900,4900,4900,0
20230725,143100,0,4900,4900,4900,4900,0
20230725,143000,0,4900,4900,4900,4900,0
20230725,142900,0,4900,4900,4900,4900,0
20230725,142800,0,4900,4900,4900,4900,0
20230725,142700,0,4900,4900,4900,4900,0
20230725,142600,0,4900,4900,4900,4900,0
20230725,142500,0,4900,4900,4900,4900,0
20230725,142400,0,4900,4900,4900,4900,0
20230725,142300,0,4900,4900,4900,4900,0
20230725,142200,0,4900,4900,4900,4900,0
20230725,142100,0,4900,4900,4900,4900,0
20230725,142000,0,4900,4900,4900,4900,0
20230725,141900,0,4900,4900,4900,4900,0
20230725,141800,0,4900,4900,4900,4900,0
20230725,141700,0,4900,4900,4900,4900,0
20230725,141600,0,4900,4900,4900,4900,0
20230725,141500,0,4900,4900,4900,4900,0
20230725,141400,0,4900,4900,4900,4900,0
20230725,141300,0,4900,4900,4900,4900,0
20230725,141200,0,4900,4900,4900,4900,0
20230725,141100,0,4900,4900,4900,4900,0
20230725,141000,0,4900,4900,4900,4900,0
20230725,140900,0,4900,4900,4900,4900,0
20230725,140800,0,4900,4900,4900,4900,0
20230725,140700,0,4900,4900,4900,4900,0
20230725,140600,0,4900,4900,4900,4900,0
20230725,140500,0,4900,4900,4900,4900,0
20230725,140400,0,4900,4900,4900,4900,0
20230725,140300,0,4900,4900,4900,4900,0
20230725,140200,0,4900,4900,4900,4900,0
20230725,140100,0,4900,4900,4900,4900,0
20230725,140000,0,4900,4900,4900,4900,0
20230725,135900,0,4900,4900,4900,4900,0
20230725,135800,0,4900,4900,4900,4900,0
20230725,135700,0,4900,4900,4900,4900,0
20230725,135600,0,4900,4900,4900,4900,0
20230725,135500,0,4900,4900,4900,4900,0
20230725,135400,0,4900,4900,4900,4900,0
20230725,135300,0,4900,4900,4900,4900,0
20230725,135200,0,4900,4900,4900,4900,0
20230725,135100,0,4900,4900,4900,4900,0
20230725,135000,0,4900,4900,4900,4900,0
20230725,134900,0,4900,4900,4900,4900,0
20230725,134800,0,4900,4900,4900,4900,0
20230725,134700,0,4900,4900,4900,4900,0
20230725,134600,0,4900,4900,4900,4900,0
20230725,134500,0,4900,4900,4900,4900,0
20230725,134400,0,4900,4900,4900,4900,0
20230725,134300,0,4900,4900,4900,4900,0
20230725,134200,0,4900,4900,4900,4900,0
20230725,134100,0,4900,4900,4900,4900,0
20230725,134000,0,4900,4900,4900,4900,0
20230725,133900,0,4900,4900,4900,4900,0
20230725,133800,0,4900,4900,4900,4900,0
20230725,133700,0,4900,4900,4900,4900,0
20230725,133600,0,4900,4900,4900,4900,0
20230725,133500,0,4900,4900,4900,4900,0
20230725,133400,0,4900,4900,4900,4900,0
20230725,133300,0,4900,4900,4900,4900,0
20230725,133200,0,4900,4900,4900,4900,0
20230725,133100,0,4900,4900,4900,4900,0
20230725,133000,0,4900,4900,4900,4900,0
20230725,132900,0,4900,4900,4900,4900,0
20230725,132800,0,4900,4900,4900,4900,0
20230725,132700,0,4900,4900,4900,4900,0
20230725,132600,0,4900,4900,4900,4900,0
20230725,132500,0,4900,4900,4900,4900,0
20230725,132400,0,4900,4900,4900,4900,0
20230725,132300,0,4900,4900,4900,4900,0
20230725,132200,0,4900,4900,4900,4900,0
20230725,132100,0,4900,4900,4900,4900,0
20230725,132000,0,4900,4900,4900,4900,0
20230725,131900,0,4900,4900,4900,4900,0
20230725,131800,0,4900,4900,4900,4900,0
20230725,131700,0,4900,4900,4900,4900,0
20230725,131600,0,4900,4900,4900,4900,0
20230725,131500,0,4900,4900,4900,4900,0
20230725,131400,0,4900,4900,4900,4900,0
20230725,131300,0,4900,4900,4900,4900,0
20230725,131200,0,4900,4900,4900,4900,0
20230725,131100,0,4900,4900,4900,4900,0
20230725,131000,0,4900,4900,4900,4900,0
20230725,130900,0,4900,4900,4900,4900,0
20230725,130800,0,4900,4900,4900,4900,0
20230725,130700,0,4900,4900,4900,4900,0
20230725,130600,0,4900,4900,4900,4900,0
20230725,130500,0,4900,4900,4900,4900,0
20230725,130400,0,4900,4900,4900,4900,0
20230725,130300,0,4900,4900,4900,4900,0
20230725,130200,0,4900,4900,4900,4900,0
20230725,130100,0,4900,4900,4900,4900,0
20230725,130000,0,4900,4900,4900,4900,0
20230725,125900,0,4900,4900,4900,4900,0
20230725,125800,0,4900,4900,4900,4900,0
20230725,125700,0,4900,4900,4900,4900,0
20230725,125600,0,4900,4900,4900,4900,0
20230725,125500,0,4900,4900,4900,4900,0
20230725,125400,0,4900,4900,4900,4900,0
20230725,125300,0,4900,4900,4900,4900,0
20230725,125200,0,4900,4900,4900,4900,0
20230725,125100,0,4900,4900,4900,4900,0
20230725,125000,0,4900,4900,4900,4900,0
20230725,124900,0,4900,4900,4900,4900,0
20230725,124800,0,4900,4900,4900,4900,0
20230725,124700,0,4900,4900,4900,4900,0
20230725,124600,0,4900,4900,4900,4900,0
20230725,124500,0,4900,4900,4900,4900,0
20230725,124400,0,4900,4900,4900,4900,0
20230725,124300,0,4900,4900,4900,4900,0
20230725,124200,0,4900,4900,4900,4900,0
20230725,124100,0,4900,4900,4900,4900,0
20230725,124000,0,4900,4900,4900,4900,0
20230725,123900,0,4900,4900,4900,4900,0
20230725,123800,0,4900,4900,4900,4900,0
20230725,123700,0,4900,4900,4900,4900,0
20230725,123600,0,4900,4900,4900,4900,0
20230725,123500,0,4900,4900,4900,4900,0
20230725,123400,0,4900,4900,4900,4900,0
20230725,123300,0,4900,4900,4900,4900,0
20230725,123200,0,4900,4900,4900,4900,0
20230725,123100,0,4900,4900,4900,4900,0
20230725,123000,0,4900,4900,4900,4900,0
20230725,122900,0,4900,4900,4900,4900,0
20230725,122800,0,4900,4900,4900,4900,0
20230725,122700,0,4900,4900,4900,4900,0
20230725,122600,0,4900,4900,4900,4900,0
20230725,122500,0,4900,4900,4900,4900,0
20230725,122400,0,4900,4900,4900,4900,0
20230725,122300,0,4900,4900,4900,4900,0
20230725,122200,0,4900,4900,4900,4900,0
20230725,122100,0,4900,4900,4900,4900,0
20230725,122000,0,4900,4900,4900,4900,0
20230725,121900,0,4900,4900,4900,4900,0
20230725,121800,0,4900,4900,4900,4900,0
20230725,121700,0,4900,4900,4900,4900,0
20230725,121600,0,4900,4900,4900,4900,0
20230725,121500,0,4900,4900,4900,4900,0
20230725,121400,0,4900,4900,4900,4900,0
20230725,121300,0,4900,4900,4900,4900,0
20230725,121200,0,4900,4900,4900,4900,0
20230725,121100,0,4900,4900,4900,4900,0
20230725,121000,0,4900,4900,4900,4900,0
20230725,120900,0,4900,4900,4900,4900,0
20230725,120800,0,4900,4900,4900,4900,0
20230725,120700,0,4900,4900,4900,4900,0
20230725,120600,0,4900,4900,4900,4900,0
20230725,120500,0,4900,4900,4900,4900,0
20230725,120400,0,4900,4900,4900,4900,0
20230725,120300,0,4900,4900,4900,4900,0
20230725,120200,0,4900,4900,4900,4900,0
20230725,120100,0,4900,4900,4900,4900,0
20230725,120000,0,4900,4900,4900,4900,0
20230725,115900,0,4900,4900,4900,4900,0
20230725,115800,0,4900,4900,4900,4900,0
20230725,115700,0,4900,4900,4900,4900,0
20230725,115600,0,4900,4900,4900,4900,0
20230725,115500,0,4900,4900,4900,4900,0
20230725,115400,0,4900,4900,4900,4900,0
20230725,115300,0,4900,4900,4900,4900,0
20230725,115200,0,4900,4900,4900,4900,0
20230725,115100,0,4900,4900,4900,4900,0
20230725,115000,0,4900,4900,4900,4900,0
20230725,114900,0,4900,4900,4900,4900,0
20230725,114800,0,4900,4900,4900,4900,0
20230725,114700,0,4900,4900,4900,4900,0
20230725,114600,0,4900,4900,4900,4900,0
20230725,114500,0,4900,4900,4900,4900,0
20230725,114400,0,4900,4900,4900,4900,0
20230725,114300,0,4900,4900,4900,4900,0
20230725,114200,0,4900,4900,4900,4900,0
20230725,114100,0,4900,4900,4900,4900,0
20230725,114000,0,4900,4900,4900,4900,0
20230725,113900,0,4900,4900,4900,4900,0
20230725,113800,0,4900,4900,4900,4900,0
20230725,113700,0,4900,4900,4900,4900,0
20230725,113600,0,4900,4900,4900,4900,0
20230725,113500,0,4900,4900,4900,4900,0
20230725,113400,0,4900,4900,4900,4900,0
20230725,113300,0,4900,4900,4900,4900,0
20230725,113200,0,4900,4900,4900,4900,0
20230725,113100,0,4900,4900,4900,4900,0
20230725,113000,0,4900,4900,4900,4900,0
20230725,112900,0,4900,4900,4900,4900,0
20230725,112800,0,4900,4900,4900,4900,0
20230725,112700,0,4900,4900,4900,4900,0
20230725,112600,0,4900,4900,4900,4900,0
20230725,112500,0,4900,4900,4900,4900,0
20230725,112400,0,4900,4900,4900,4900,0
20230725,112300,0,4900,4900,4900,4900,0
20230725,112200,0,4900,4900,4900,4900,0
20230725,112100,0,4900,4900,4900,4900,0
20230725,112000,0,4900,4900,4900,4900,0
20230725,111900,0,4900,4900,4900,4900,0
20230725,111800,0,4900,4900,4900,4900,0
20230725,111700,0,4900,4900,4900,4900,0
20230725,111600,0,4900,4900,4900,4900,0
20230725,111500,0,4900,4900,4900,4900,0
20230725,111400,0,4900,4900,4900,4900,0
20230725,111300,0,4900,4900,4900,4900,0
20230725,111200,0,4900,4900,4900,4900,0
20230725,111100,0,4900,4900,4900,4900,0
20230725,111000,0,4900,4900,4900,4900,0
20230725,110900,0,4900,4900,4900,4900,0
20230725,110800,0,4900,4900,4900,4900,0
20230725,110700,0,4900,4900,4900,4900,0
20230725,110600,0,4900,4900,4900,4900,0
20230725,110500,0,4900,4900,4900,4900,0
20230725,110400,0,4900,4900,4900,4900,0
20230725,110300,0,4900,4900,4900,4900,0
20230725,110200,0,4900,4900,4900,4900,0
20230725,110100,0,4900,4900,4900,4900,0
20230725,110000,0,4900,4900,4900,4900,0
20230725,105900,0,4900,4900,4900,4900,0
20230725,105800,0,4900,4900,4900,4900,0
20230725,105700,0,4900,4900,4900,4900,0
20230725,105600,0,4900,4900,4900,4900,0
20230725,105500,0,4900,4900,4900,4900,0
20230725,105400,0,4900,4900,4900,4900,0
20230725,105300,0,4900,4900,4900,4900,0
20230725,105200,0,4900,4900,4900,4900,0
20230725,105100,0,4900,4900,4900,4900,0
20230725,105000,0,4900,4900,4900,4900,0
20230725,104900,0,4900,4900,4900,4900,0
20230725,104800,0,4900,4900,4900,4900,0
20230725,104700,0,4900,4900,4900,4900,0
20230725,104600,0,4900,4900,4900,4900,0
20230725,104500,0,4900,4900,4900,4900,0
20230725,104400,0,4900,4900,4900,4900,0
20230725,104300,0,4900,4900,4900,4900,0
20230725,104200,0,4900,4900,4900,4900,0
20230725,104100,0,4900,4900,4900,4900,0
20230725,104000,0,4900,4900,4900,4900,0
20230725,103900,0,4900,4900,4900,4900,0
20230725,103800,0,4900,4900,4900,4900,0
20230725,103700,0,4900,4900,4900,4900,0
20230725,103600,0,4900,4900,4900,4900,0
20230725,103500,0,4900,4900,4900,4900,0
20230725,103400,0,4900,4900,4900,4900,0
20230725,103300,0,4900,4900,4900,4900,0
20230725,103200,0,4900,4900,4900,4900,0
20230725,103100,0,4900,4900,4900,4900,0
20230725,103000,0,4900,4900,4900,4900,0
20230725,102900,0,4900,4900,4900,4900,0
20230725,102800,0,4900,4900,4900,4900,0
20230725,102700,0,4900,4900,4900,4900,0
20230725,102600,0,4900,4900,4900,4900,0
20230725,102500,0,4900,4900,4900,4900,0
20230725,102400,0,4900,4900,4900,4900,0
20230725,102300,0,4900,4900,4900,4900,0
20230725,102200,0,4900,4900,4900,4900,0
20230725,102100,0,4900,4900,4900,4900,0
20230725,102000,0,4900,4900,4900,4900,0
20230725,101900,0,4900,4900,4900,4900,0
20230725,101800,0,4900,4900,4900,4900,0
20230725,101700,0,4900,4900,4900,4900,0
20230725,101600,0,4900,4900,4900,4900,0
20230725,101500,0,4900,4900,4900,4900,0
20230725,101400,0,4900,4900,4900,4900,0
20230725,101300,0,4900,4900,4900,4900,0
20230725,101200,0,4900,4900,4900,4900,0
20230725,101100,0,4900,4900,4900,4900,0
20230725,101000,0,4900,4900,4900,4900,0
20230725,100900,0,4900,4900,4900,4900,0
20230725,100800,0,4900,4900,4900,4900,0
20230725,100700,0,4900,4900,4900,4900,0
20230725,100600,0,4900,4900,4900,4900,0
20230725,100500,0,4900,4900,4900,4900,0
20230725,100400,0,4900,4900,4900,4900,0
20230725,100300,0,4900,4900,4900,4900,0
20230725,100200,0,4900,4900,4900,4900,0
20230725,100100,0,4900,4900,4900,4900,0
20230725,100000,0,4900,4900,4900,4900,0
20230725,095900,0,4900,4900,4900,4900,0
20230725,095800,0,4900,4900,4900,4900,0
20230725,095700,0,4900,4900,4900,4900,0
20230725,095600,0,4900,4900,4900,4900,0
20230725,095500,0,4900,4900,4900,4900,0
20230725,095400,0,4900,4900,4900,4900,0
20230725,095300,0,4900,4900,4900,4900,0
20230725,095200,0,4900,4900,4900,4900,0
20230725,095100,0,4900,4900,4900,4900,0
20230725,095000,0,4900,4900,4900,4900,0
20230725,094900,0,4900,4900,4900,4900,0
20230725,094800,0,4900,4900,4900,4900,0
20230725,094700,0,4900,4900,4900,4900,0
20230725,094600,0,4900,4900,4900,4900,0
20230725,094500,0,4900,4900,4900,4900,0
20230725,094400,0,4900,4900,4900,4900,0
20230725,094300,0,4900,4900,4900,4900,0
20230725,094200,0,4900,4900,4900,4900,0
20230725,094100,0,4900,4900,4900,4900,0
20230725,094000,0,4900,4900,4900,4900,0
20230725,093900,0,4900,4900,4900,4900,0
20230725,093800,0,4900,4900,4900,4900,0
20230725,093700,0,4900,4900,4900,4900,0
20230725,093600,0,4900,4900,4900,4900,0
20230725,093500,0,4900,4900,4900,4900,0
20230725,093400,0,4900,4900,4900,4900,0
20230725,093300,0,4900,4900,4900,4900,0
20230725,093200,0,4900,4900,4900,4900,0
20230725,093100,0,4900,4900,4900,4900,0
20230725,093000,0,4900,4900,4900,4900,0
20230725,092900,0,4900,4900,4900,4900,0
20230725,092800,0,4900,4900,4900,4900,0
20230725,092700,0,4900,4900,4900,4900,0
20230725,092600,0,4900,4900,4900,4900,0
20230725,092500,0,4900,4900,4900,4900,0
20230725,092400,0,4900,4900,4900,4900,0
20230725,092300,0,4900,4900,4900,4900,0
20230725,092200,0,4900,4900,4900,4900,0
20230725,092100,0,4900,4900,4900,4900,0
20230725,092000,0,4900,4900,4900,4900,0
20230725,091900,0,4900,4900,4900,4900,0
20230725,091800,0,4900,4900,4900,4900,0
20230725,091700,0,4900,4900,4900,4900,0
20230725,091600,0,4900,4900,4900,4900,0
20230725,091500,0,4900,4900,4900,4900,0
20230725,091400,0,4900,4900,4900,4900,0
20230725,091300,0,4900,4900,4900,4900,0
20230725,091200,0,4900,4900,4900,4900,0
20230725,091100,0,4900,4900,4900,4900,0
20230725,091000,0,4900,4900,4900,4900,0
20230725,090900,0,4900,4900,4900,4900,0
20230725,090800,0,4900,4900,4900,4900,0
20230725,090700,0,4900,4900,4900,4900,0
20230725,090600,0,4900,4900,4900,4900,0
20230725,090500,0,4900,4900,4900,4900,0
20230725,090400,0,4900,4900,4900,4900,0
20230725,090300,0,4900,4900,4900,4900,0
20230725,090200,0,4900,4900,4900,4900,0
20230725,090100,0,4900,4900,4900,4900,0
20230725,090000,0,4900,4900,4900,4900,0