KissMeData/199290/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200900,6603307,1287,1287,1287,1287,1
20230728,200800,6603307,1287,1287,1287,1287,0
20230728,200700,6603307,1287,1287,1287,1287,0
20230728,200600,6603307,1287,1287,1287,1287,0
20230728,200500,6603307,1287,1287,1287,1287,0
20230728,200400,6603307,1287,1287,1287,1287,0
20230728,200300,6603307,1287,1287,1287,1287,0
20230728,200200,6603307,1287,1287,1287,1287,0
20230728,200100,6603307,1287,1287,1287,1287,0
20230728,200000,6603307,1287,1287,1287,1287,0
20230728,195900,6603307,1287,1287,1287,1287,0
20230728,195800,6603307,1287,1287,1287,1287,0
20230728,195700,6603307,1287,1287,1287,1287,0
20230728,195600,6603307,1287,1287,1287,1287,0
20230728,195500,6603307,1287,1287,1287,1287,0
20230728,195400,6603307,1287,1287,1287,1287,0
20230728,195300,6603307,1287,1287,1287,1287,0
20230728,195200,6603307,1287,1287,1287,1287,0
20230728,195100,6603307,1287,1287,1287,1287,0
20230728,195000,6603307,1287,1287,1287,1287,0
20230728,194900,6603307,1287,1287,1287,1287,0
20230728,194800,6603307,1287,1287,1287,1287,0
20230728,194700,6603307,1287,1287,1287,1287,0
20230728,194600,6603307,1287,1287,1287,1287,0
20230728,194500,6603307,1287,1287,1287,1287,0
20230728,194400,6603307,1287,1287,1287,1287,0
20230728,194300,6603307,1287,1287,1287,1287,0
20230728,194200,6603307,1287,1287,1287,1287,0
20230728,194100,6603307,1287,1287,1287,1287,0
20230728,194000,6603307,1287,1287,1287,1287,0
20230728,193900,6603307,1287,1287,1287,1287,1
20230728,193800,6603307,1287,1287,1287,1287,0
20230728,193700,6603307,1287,1287,1287,1287,0
20230728,193600,6603307,1287,1287,1287,1287,0
20230728,193500,6603307,1287,1287,1287,1287,0
20230728,193400,6603307,1287,1287,1287,1287,0
20230728,193300,6603307,1287,1287,1287,1287,0
20230728,193200,6603307,1287,1287,1287,1287,0
20230728,193100,6603307,1287,1287,1287,1287,0
20230728,193000,6603307,1287,1287,1287,1287,0
20230728,192900,6603307,1287,1287,1287,1287,0
20230728,192800,6603307,1287,1287,1287,1287,0
20230728,192700,6603307,1287,1287,1287,1287,0
20230728,192600,6603307,1287,1287,1287,1287,0
20230728,192500,6603307,1287,1287,1287,1287,0
20230728,192400,6603307,1287,1287,1287,1287,0
20230728,192300,6603307,1287,1287,1287,1287,0
20230728,192200,6603307,1287,1287,1287,1287,0
20230728,192100,6603307,1287,1287,1287,1287,0
20230728,192000,6603307,1287,1287,1287,1287,0
20230728,191900,6603307,1287,1287,1287,1287,0
20230728,191800,6603307,1287,1287,1287,1287,0
20230728,191700,6603307,1287,1287,1287,1287,0
20230728,191600,6603307,1287,1287,1287,1287,0
20230728,191500,6603307,1287,1287,1287,1287,0
20230728,191400,6603307,1287,1287,1287,1287,0
20230728,191300,6603307,1287,1287,1287,1287,0
20230728,191200,6603307,1287,1287,1287,1287,0
20230728,191100,6603307,1287,1287,1287,1287,0
20230728,191000,6603307,1287,1287,1287,1287,0
20230728,190900,6603307,1287,1287,1287,1287,1
20230728,190800,6603307,1287,1287,1287,1287,0
20230728,190700,6603307,1287,1287,1287,1287,0
20230728,190600,6603307,1287,1287,1287,1287,0
20230728,190500,6603307,1287,1287,1287,1287,0
20230728,190400,6603307,1287,1287,1287,1287,0
20230728,190300,6603307,1287,1287,1287,1287,0
20230728,190200,6603307,1287,1287,1287,1287,0
20230728,190100,6603307,1287,1287,1287,1287,0
20230728,190000,6603307,1287,1287,1287,1287,0
20230728,185900,6603307,1287,1287,1287,1287,0
20230728,185800,6603307,1287,1287,1287,1287,0
20230728,185700,6603307,1287,1287,1287,1287,0
20230728,185600,6603307,1287,1287,1287,1287,0
20230728,185500,6603307,1287,1287,1287,1287,0
20230728,185400,6603307,1287,1287,1287,1287,0
20230728,185300,6603307,1287,1287,1287,1287,0
20230728,185200,6603307,1287,1287,1287,1287,0
20230728,185100,6603307,1287,1287,1287,1287,0
20230728,185000,6603307,1287,1287,1287,1287,0
20230728,184900,6603307,1287,1287,1287,1287,0
20230728,184800,6603307,1287,1287,1287,1287,0
20230728,184700,6603307,1287,1287,1287,1287,0
20230728,184600,6603307,1287,1287,1287,1287,0
20230728,184500,6603307,1287,1287,1287,1287,0
20230728,184400,6603307,1287,1287,1287,1287,0
20230728,184300,6603307,1287,1287,1287,1287,0
20230728,184200,6603307,1287,1287,1287,1287,0
20230728,184100,6603307,1287,1287,1287,1287,0
20230728,184000,6603307,1287,1287,1287,1287,0
20230728,183900,6603307,1287,1287,1287,1287,1
20230728,183800,6603307,1287,1287,1287,1287,0
20230728,183700,6603307,1287,1287,1287,1287,0
20230728,183600,6603307,1287,1287,1287,1287,0
20230728,183500,6603307,1287,1287,1287,1287,0
20230728,183400,6603307,1287,1287,1287,1287,0
20230728,183300,6603307,1287,1287,1287,1287,0
20230728,183200,6603307,1287,1287,1287,1287,0
20230728,183100,6603307,1287,1287,1287,1287,0
20230728,183000,6603307,1287,1287,1287,1287,0
20230728,182900,6603307,1287,1287,1287,1287,0
20230728,182800,6603307,1287,1287,1287,1287,0
20230728,182700,6603307,1287,1287,1287,1287,0
20230728,182600,6603307,1287,1287,1287,1287,0
20230728,182500,6603307,1287,1287,1287,1287,0
20230728,182400,6603307,1287,1287,1287,1287,0
20230728,182300,6603307,1287,1287,1287,1287,0
20230728,182200,6603307,1287,1287,1287,1287,0
20230728,182100,6603307,1287,1287,1287,1287,0
20230728,182000,6603307,1287,1287,1287,1287,0
20230728,181900,6603307,1287,1287,1287,1287,0
20230728,181800,6603307,1287,1287,1287,1287,0
20230728,181700,6603307,1287,1287,1287,1287,0
20230728,181600,6603307,1287,1287,1287,1287,0
20230728,181500,6603307,1287,1287,1287,1287,0
20230728,181400,6603307,1287,1287,1287,1287,0
20230728,181300,6603307,1287,1287,1287,1287,0
20230728,181200,6603307,1287,1287,1287,1287,0
20230728,181100,6603307,1287,1287,1287,1287,0
20230728,181000,6603307,1287,1287,1287,1287,0
20230728,180900,6603307,1287,1287,1287,1287,1
20230728,180800,6603307,1287,1287,1287,1287,0
20230728,180700,6603307,1287,1287,1287,1287,0
20230728,180600,6603307,1287,1287,1287,1287,0
20230728,180500,6603307,1287,1287,1287,1287,0
20230728,180400,6603307,1287,1287,1287,1287,0
20230728,180300,6603307,1287,1287,1287,1287,0
20230728,180200,6603307,1287,1287,1287,1287,0
20230728,180100,6603307,1287,1287,1287,1287,0
20230728,180000,6603307,1287,1287,1287,1287,0
20230728,175900,6603307,1287,1287,1287,1287,0
20230728,175800,6603307,1287,1287,1287,1287,0
20230728,175700,6603307,1287,1287,1287,1287,0
20230728,175600,6603307,1287,1287,1287,1287,0
20230728,175500,6603307,1287,1287,1287,1287,0
20230728,175400,6603307,1287,1287,1287,1287,0
20230728,175300,6603307,1287,1287,1287,1287,0
20230728,175200,6603307,1287,1287,1287,1287,0
20230728,175100,6603307,1287,1287,1287,1287,0
20230728,175000,6603307,1287,1287,1287,1287,0
20230728,174900,6603307,1287,1287,1287,1287,0
20230728,174800,6603307,1287,1287,1287,1287,0
20230728,174700,6603307,1287,1287,1287,1287,0
20230728,174600,6603307,1287,1287,1287,1287,0
20230728,174500,6603307,1287,1287,1287,1287,0
20230728,174400,6603307,1287,1287,1287,1287,0
20230728,174300,6603307,1287,1287,1287,1287,0
20230728,174200,6603307,1287,1287,1287,1287,0
20230728,174100,6603307,1287,1287,1287,1287,0
20230728,174000,6603307,1287,1287,1287,1287,0
20230728,173900,6603307,1287,1287,1287,1287,1
20230728,173800,6603307,1287,1287,1287,1287,0
20230728,173700,6603307,1287,1287,1287,1287,0
20230728,173600,6603307,1287,1287,1287,1287,0
20230728,173500,6603307,1287,1287,1287,1287,0
20230728,173400,6603307,1287,1287,1287,1287,0
20230728,173300,6603307,1287,1287,1287,1287,0
20230728,173200,6603307,1287,1287,1287,1287,0
20230728,173100,6603307,1287,1287,1287,1287,0
20230728,173000,6603307,1287,1287,1287,1287,0
20230728,172900,6603307,1287,1287,1287,1287,0
20230728,172800,6603307,1287,1287,1287,1287,0
20230728,172700,6603307,1287,1287,1287,1287,0
20230728,172600,6603307,1287,1287,1287,1287,0
20230728,172500,6603307,1287,1287,1287,1287,0
20230728,172400,6603307,1287,1287,1287,1287,0
20230728,172300,6603307,1287,1287,1287,1287,0
20230728,172200,6603307,1287,1287,1287,1287,0
20230728,172100,6603307,1287,1287,1287,1287,0
20230728,172000,6603307,1287,1287,1287,1287,0
20230728,171900,6603307,1287,1287,1287,1287,0
20230728,171800,6603307,1287,1287,1287,1287,0
20230728,171700,6603307,1287,1287,1287,1287,0
20230728,171600,6603307,1287,1287,1287,1287,0
20230728,171500,6603307,1287,1287,1287,1287,0
20230728,171400,6603307,1287,1287,1287,1287,0
20230728,171300,6603307,1287,1287,1287,1287,0
20230728,171200,6603307,1287,1287,1287,1287,0
20230728,171100,6603307,1287,1287,1287,1287,0
20230728,171000,6603307,1287,1287,1287,1287,0
20230728,170900,6603307,1287,1287,1287,1287,1
20230728,170800,6603307,1287,1287,1287,1287,0
20230728,170700,6603307,1287,1287,1287,1287,0
20230728,170600,6603307,1287,1287,1287,1287,0
20230728,170500,6603307,1287,1287,1287,1287,0
20230728,170400,6603307,1287,1287,1287,1287,0
20230728,170300,6603307,1287,1287,1287,1287,0
20230728,170200,6603307,1287,1287,1287,1287,0
20230728,170100,6603307,1287,1287,1287,1287,0
20230728,170000,6603307,1287,1287,1287,1287,0
20230728,165900,6603307,1287,1287,1287,1287,0
20230728,165800,6603307,1287,1287,1287,1287,0
20230728,165700,6603307,1287,1287,1287,1287,0
20230728,165600,6603307,1287,1287,1287,1287,0
20230728,165500,6603307,1287,1287,1287,1287,0
20230728,165400,6603307,1287,1287,1287,1287,0
20230728,165300,6603307,1287,1287,1287,1287,0
20230728,165200,6603307,1287,1287,1287,1287,0
20230728,165100,6603307,1287,1287,1287,1287,0
20230728,165000,6603307,1287,1287,1287,1287,0
20230728,164900,6603307,1287,1287,1287,1287,0
20230728,164800,6603307,1287,1287,1287,1287,0
20230728,164700,6603307,1287,1287,1287,1287,0
20230728,164600,6603307,1287,1287,1287,1287,0
20230728,164500,6603307,1287,1287,1287,1287,0
20230728,164400,6603307,1287,1287,1287,1287,0
20230728,164300,6603307,1287,1287,1287,1287,0
20230728,164200,6603307,1287,1287,1287,1287,0
20230728,164100,6603307,1287,1287,1287,1287,0
20230728,164000,6603307,1287,1287,1287,1287,0
20230728,163900,6603307,1287,1287,1287,1287,1
20230728,163800,6603307,1287,1287,1287,1287,0
20230728,163700,6603307,1287,1287,1287,1287,0
20230728,163600,6603307,1287,1287,1287,1287,0
20230728,163500,6603307,1287,1287,1287,1287,0
20230728,163400,6603307,1287,1287,1287,1287,0
20230728,163300,6603307,1287,1287,1287,1287,0
20230728,163200,6603307,1287,1287,1287,1287,0
20230728,163100,6603307,1287,1287,1287,1287,0
20230728,163000,6603307,1287,1287,1287,1287,0
20230728,162900,6603307,1287,1287,1287,1287,0
20230728,162800,6603307,1287,1287,1287,1287,0
20230728,162700,6603307,1287,1287,1287,1287,0
20230728,162600,6603307,1287,1287,1287,1287,0
20230728,162500,6603307,1287,1287,1287,1287,0
20230728,162400,6603307,1287,1287,1287,1287,0
20230728,162300,6603307,1287,1287,1287,1287,0
20230728,162200,6603307,1287,1287,1287,1287,0
20230728,162100,6603307,1287,1287,1287,1287,0
20230728,162000,6603307,1287,1287,1287,1287,0
20230728,161900,6603307,1287,1287,1287,1287,0
20230728,161800,6603307,1287,1287,1287,1287,0
20230728,161700,6603307,1287,1287,1287,1287,0
20230728,161600,6603307,1287,1287,1287,1287,0
20230728,161500,6603307,1287,1287,1287,1287,0
20230728,161400,6603307,1287,1287,1287,1287,0
20230728,161300,6603307,1287,1287,1287,1287,0
20230728,161200,6603307,1287,1287,1287,1287,0
20230728,161100,6603307,1287,1287,1287,1287,0
20230728,161000,6603307,1287,1287,1287,1287,0
20230728,160900,6603307,1287,1287,1287,1287,1
20230728,160800,6603307,1287,1287,1287,1287,0
20230728,160700,6603307,1287,1287,1287,1287,0
20230728,160600,6603307,1287,1287,1287,1287,0
20230728,160500,6603307,1287,1287,1287,1287,0
20230728,160400,6603307,1287,1287,1287,1287,0
20230728,160300,6603307,1287,1287,1287,1287,0
20230728,160200,6603307,1287,1287,1287,1287,0
20230728,160100,6603307,1287,1287,1287,1287,0
20230728,160000,6603307,1287,1287,1287,1287,0
20230728,155900,6603307,1287,1287,1287,1287,0
20230728,155800,6603307,1287,1287,1287,1287,0
20230728,155700,6603307,1287,1287,1287,1287,0
20230728,155600,6603307,1287,1287,1287,1287,0
20230728,155500,6603307,1287,1287,1287,1287,0
20230728,155400,6603307,1287,1287,1287,1287,0
20230728,155300,6603307,1287,1287,1287,1287,0
20230728,155200,6603307,1287,1287,1287,1287,0
20230728,155100,6603307,1287,1287,1287,1287,0
20230728,155000,6603307,1287,1287,1287,1287,0
20230728,154900,6603307,1287,1287,1287,1287,0
20230728,154800,6603307,1287,1287,1287,1287,0
20230728,154700,6603307,1287,1287,1287,1287,0
20230728,154600,6603307,1287,1287,1287,1287,0
20230728,154500,6603307,1287,1287,1287,1287,0
20230728,154400,6603307,1287,1287,1287,1287,0
20230728,154300,6603307,1287,1287,1287,1287,0
20230728,154200,6603307,1287,1287,1287,1287,0
20230728,154100,6603307,1287,1287,1287,1287,0
20230728,154000,6603307,1287,1287,1287,1287,0
20230728,153900,6603307,1287,1287,1287,1287,1
20230728,153800,6603307,1287,1287,1287,1287,0
20230728,153700,6603307,1287,1287,1287,1287,0
20230728,153600,6603307,1287,1287,1287,1287,0
20230728,153500,6603307,1287,1287,1287,1287,0
20230728,153400,6603307,1287,1287,1287,1287,0
20230728,153300,6603307,1287,1287,1287,1287,0
20230728,153200,6603307,1287,1287,1287,1287,0
20230728,153100,6603307,1287,1287,1287,1287,0
20230728,153000,6603307,1287,1287,1287,1287,0
20230728,152900,6603307,1287,1287,1287,1287,0
20230728,152800,6603307,1287,1287,1287,1287,0
20230728,152700,6603307,1287,1287,1287,1287,0
20230728,152600,6603307,1287,1287,1287,1287,0
20230728,152500,6603307,1287,1287,1287,1287,0
20230728,152400,6603307,1287,1287,1287,1287,0
20230728,152300,6603307,1287,1287,1287,1287,0
20230728,152200,6603307,1287,1287,1287,1287,0
20230728,152100,6603307,1287,1287,1287,1287,0
20230728,152000,6603307,1287,1287,1287,1287,0
20230728,151900,6603307,1287,1287,1287,1287,0
20230728,151800,6603307,1287,1287,1287,1287,0
20230728,151700,6603307,1287,1287,1287,1287,0
20230728,151600,6603307,1287,1287,1287,1287,1
20230728,151500,6602020,1216,1216,1216,1216,0
20230728,151400,6602020,1216,1216,1216,1216,0
20230728,151300,6602020,1216,1216,1216,1216,0
20230728,151200,6602020,1216,1216,1216,1216,0
20230728,151100,6602020,1216,1216,1216,1216,0
20230728,151000,6602020,1216,1216,1216,1216,0
20230728,150900,6602020,1216,1216,1216,1216,0
20230728,150800,6602020,1216,1216,1216,1216,0
20230728,150700,6602020,1216,1216,1216,1216,0
20230728,150600,6602020,1216,1216,1216,1216,0
20230728,150500,6602020,1216,1216,1216,1216,0
20230728,150400,6602020,1216,1216,1216,1216,0
20230728,150300,6602020,1216,1216,1216,1216,0
20230728,150200,6602020,1216,1216,1216,1216,0
20230728,150100,6602020,1216,1216,1216,1216,0
20230728,150000,6602020,1216,1216,1216,1216,0
20230728,145900,6602020,1216,1216,1216,1216,0
20230728,145800,6602020,1216,1216,1216,1216,0
20230728,145700,6602020,1216,1216,1216,1216,0
20230728,145600,6602020,1216,1216,1216,1216,0
20230728,145500,6602020,1216,1216,1216,1216,0
20230728,145400,6602020,1216,1216,1216,1216,0
20230728,145300,6602020,1216,1216,1216,1216,0
20230728,145200,6602020,1216,1216,1216,1216,0
20230728,145100,6602020,1216,1216,1216,1216,0
20230728,145000,6602020,1216,1216,1216,1216,0
20230728,144900,6602020,1216,1216,1216,1216,0
20230728,144800,6602020,1216,1216,1216,1216,0
20230728,144700,6602020,1216,1216,1216,1216,0
20230728,144600,6602020,1216,1216,1216,1216,0
20230728,144500,6602020,1216,1216,1216,1216,0
20230728,144400,6602020,1216,1216,1216,1216,0
20230728,144300,6602020,1216,1216,1216,1216,0
20230728,144200,6602020,1216,1216,1216,1216,0
20230728,144100,6602020,1216,1216,1216,1216,0
20230728,144000,6602020,1216,1216,1216,1216,0
20230728,143900,6602020,1216,1216,1216,1216,0
20230728,143800,6602020,1216,1216,1216,1216,0
20230728,143700,6602020,1216,1216,1216,1216,0
20230728,143600,6602020,1216,1216,1216,1216,0
20230728,143500,6602020,1216,1216,1216,1216,0
20230728,143400,6602020,1216,1216,1216,1216,0
20230728,143300,6602020,1216,1216,1216,1216,0
20230728,143200,6602020,1216,1216,1216,1216,0
20230728,143100,6602020,1216,1216,1216,1216,0
20230728,143000,6602020,1216,1216,1216,1216,0
20230728,142900,6602020,1216,1216,1216,1216,0
20230728,142800,6602020,1216,1216,1216,1216,0
20230728,142700,6602020,1216,1216,1216,1216,0
20230728,142600,6602020,1216,1216,1216,1216,0
20230728,142500,6602020,1216,1216,1216,1216,0
20230728,142400,6602020,1216,1216,1216,1216,0
20230728,142300,6602020,1216,1216,1216,1216,0
20230728,142200,6602020,1216,1216,1216,1216,0
20230728,142100,6602020,1216,1216,1216,1216,0
20230728,142000,6602020,1216,1216,1216,1216,0
20230728,141900,6602020,1216,1216,1216,1216,0
20230728,141800,6602020,1216,1216,1216,1216,0
20230728,141700,6602020,1216,1216,1216,1216,0
20230728,141600,6602020,1216,1216,1216,1216,0
20230728,141500,6602020,1216,1216,1216,1216,3000
20230728,141400,2954020,1220,1220,1220,1220,100
20230728,141300,2832020,1215,1215,1215,1215,0
20230728,141200,2832020,1215,1215,1215,1215,0
20230728,141100,2832020,1215,1215,1215,1215,0
20230728,141000,2832020,1215,1215,1215,1215,0
20230728,140900,2832020,1215,1215,1215,1215,0
20230728,140800,2832020,1215,1215,1215,1215,0
20230728,140700,2832020,1215,1215,1215,1215,0
20230728,140600,2832020,1215,1215,1215,1215,0
20230728,140500,2832020,1215,1215,1215,1215,0
20230728,140400,2832020,1215,1215,1215,1215,0
20230728,140300,2832020,1215,1215,1215,1215,0
20230728,140200,2832020,1215,1215,1215,1215,0
20230728,140100,2832020,1215,1215,1215,1215,0
20230728,140000,2832020,1215,1215,1215,1215,0
20230728,135900,2832020,1215,1215,1215,1215,0
20230728,135800,2832020,1215,1215,1215,1215,0
20230728,135700,2832020,1215,1215,1215,1215,0
20230728,135600,2832020,1215,1215,1215,1215,0
20230728,135500,2832020,1215,1215,1215,1215,0
20230728,135400,2832020,1215,1215,1215,1215,0
20230728,135300,2832020,1215,1215,1215,1215,0
20230728,135200,2832020,1215,1215,1215,1215,0
20230728,135100,2832020,1215,1215,1215,1215,0
20230728,135000,2832020,1215,1215,1215,1215,0
20230728,134900,2832020,1215,1215,1215,1215,0
20230728,134800,2832020,1215,1215,1215,1215,0
20230728,134700,2832020,1215,1215,1215,1215,0
20230728,134600,2832020,1215,1215,1215,1215,0
20230728,134500,2832020,1215,1215,1215,1215,0
20230728,134400,2832020,1215,1215,1215,1215,0
20230728,134300,2832020,1215,1215,1215,1215,0
20230728,134200,2832020,1215,1215,1215,1215,0
20230728,134100,2832020,1215,1215,1215,1215,0
20230728,134000,2832020,1215,1215,1215,1215,0
20230728,133900,2832020,1215,1215,1215,1215,0
20230728,133800,2832020,1215,1215,1215,1215,0
20230728,133700,2832020,1215,1215,1215,1215,0
20230728,133600,2832020,1215,1215,1215,1215,0
20230728,133500,2832020,1215,1215,1215,1215,0
20230728,133400,2832020,1215,1215,1215,1215,0
20230728,133300,2832020,1215,1215,1215,1215,0
20230728,133200,2832020,1215,1215,1215,1215,0
20230728,133100,2832020,1215,1215,1215,1215,0
20230728,133000,2832020,1215,1215,1215,1215,0
20230728,132900,2832020,1215,1215,1215,1215,0
20230728,132800,2832020,1215,1215,1215,1215,0
20230728,132700,2832020,1215,1215,1215,1215,0
20230728,132600,2832020,1215,1215,1215,1215,0
20230728,132500,2832020,1215,1215,1215,1215,0
20230728,132400,2832020,1215,1215,1215,1215,0
20230728,132300,2832020,1215,1215,1215,1215,0
20230728,132200,2832020,1215,1215,1215,1215,0
20230728,132100,2832020,1215,1215,1215,1215,0
20230728,132000,2832020,1215,1215,1215,1215,0
20230728,131900,2832020,1215,1215,1215,1215,0
20230728,131800,2832020,1215,1215,1215,1215,0
20230728,131700,2832020,1215,1215,1215,1215,0
20230728,131600,2832020,1215,1215,1215,1215,0
20230728,131500,2832020,1215,1215,1215,1215,0
20230728,131400,2832020,1215,1215,1215,1215,0
20230728,131300,2832020,1215,1215,1215,1215,0
20230728,131200,2832020,1215,1215,1215,1215,0
20230728,131100,2832020,1215,1215,1215,1215,0
20230728,131000,2832020,1215,1215,1215,1215,0
20230728,130900,2832020,1215,1215,1215,1215,0
20230728,130800,2832020,1215,1215,1215,1215,0
20230728,130700,2832020,1215,1215,1215,1215,0
20230728,130600,2832020,1215,1215,1215,1215,0
20230728,130500,2832020,1215,1215,1215,1215,0
20230728,130400,2832020,1215,1215,1215,1215,0
20230728,130300,2832020,1215,1215,1215,1215,0
20230728,130200,2832020,1215,1215,1215,1215,0
20230728,130100,2832020,1215,1215,1215,1215,0
20230728,130000,2832020,1215,1215,1215,1215,0
20230728,125900,2832020,1215,1215,1215,1215,0
20230728,125800,2832020,1215,1215,1215,1215,0
20230728,125700,2832020,1215,1215,1215,1215,0
20230728,125600,2832020,1215,1215,1215,1215,0
20230728,125500,2832020,1215,1215,1215,1215,0
20230728,125400,2832020,1215,1215,1215,1215,0
20230728,125300,2832020,1215,1215,1215,1215,0
20230728,125200,2832020,1215,1215,1215,1215,0
20230728,125100,2832020,1215,1215,1215,1215,0
20230728,125000,2832020,1215,1215,1215,1215,0
20230728,124900,2832020,1215,1215,1215,1215,0
20230728,124800,2832020,1215,1215,1215,1215,0
20230728,124700,2832020,1215,1215,1215,1215,0
20230728,124600,2832020,1215,1215,1215,1215,0
20230728,124500,2832020,1215,1215,1215,1215,0
20230728,124400,2832020,1215,1215,1215,1215,0
20230728,124300,2832020,1215,1215,1215,1215,0
20230728,124200,2832020,1215,1215,1215,1215,0
20230728,124100,2832020,1215,1215,1215,1215,0
20230728,124000,2832020,1215,1215,1215,1215,0
20230728,123900,2832020,1215,1215,1215,1215,0
20230728,123800,2832020,1215,1215,1215,1215,0
20230728,123700,2832020,1215,1215,1215,1215,0
20230728,123600,2832020,1215,1215,1215,1215,0
20230728,123500,2832020,1215,1215,1215,1215,0
20230728,123400,2832020,1215,1215,1215,1215,0
20230728,123300,2832020,1215,1215,1215,1215,0
20230728,123200,2832020,1215,1215,1215,1215,0
20230728,123100,2832020,1215,1215,1215,1215,0
20230728,123000,2832020,1215,1215,1215,1215,0
20230728,122900,2832020,1215,1215,1215,1215,0
20230728,122800,2832020,1215,1215,1215,1215,0
20230728,122700,2832020,1215,1215,1215,1215,0
20230728,122600,2832020,1215,1215,1215,1215,0
20230728,122500,2832020,1215,1215,1215,1215,0
20230728,122400,2832020,1215,1215,1215,1215,0
20230728,122300,2832020,1215,1215,1215,1215,0
20230728,122200,2832020,1215,1215,1215,1215,0
20230728,122100,2832020,1215,1215,1215,1215,0
20230728,122000,2832020,1215,1215,1215,1215,0
20230728,121900,2832020,1215,1215,1215,1215,0
20230728,121800,2832020,1215,1215,1215,1215,0
20230728,121700,2832020,1215,1215,1215,1215,0
20230728,121600,2832020,1215,1215,1215,1215,0
20230728,121500,2832020,1215,1215,1215,1215,0
20230728,121400,2832020,1215,1215,1215,1215,0
20230728,121300,2832020,1215,1215,1215,1215,0
20230728,121200,2832020,1215,1215,1215,1215,0
20230728,121100,2832020,1215,1215,1215,1215,0
20230728,121000,2832020,1215,1215,1215,1215,0
20230728,120900,2832020,1215,1215,1215,1215,0
20230728,120800,2832020,1215,1215,1215,1215,0
20230728,120700,2832020,1215,1215,1215,1215,0
20230728,120600,2832020,1215,1215,1215,1215,0
20230728,120500,2832020,1215,1215,1215,1215,0
20230728,120400,2832020,1215,1215,1215,1215,0
20230728,120300,2832020,1215,1215,1215,1215,0
20230728,120200,2832020,1215,1215,1215,1215,0
20230728,120100,2832020,1215,1215,1215,1215,0
20230728,120000,2832020,1215,1215,1215,1215,0
20230728,115900,2832020,1215,1215,1215,1215,0
20230728,115800,2832020,1215,1215,1215,1215,0
20230728,115700,2832020,1215,1215,1215,1215,0
20230728,115600,2832020,1215,1215,1215,1215,0
20230728,115500,2832020,1215,1215,1215,1215,0
20230728,115400,2832020,1215,1215,1215,1215,0
20230728,115300,2832020,1215,1215,1215,1215,0
20230728,115200,2832020,1215,1215,1215,1215,0
20230728,115100,2832020,1215,1215,1215,1215,0
20230728,115000,2832020,1215,1215,1215,1215,0
20230728,114900,2832020,1215,1215,1215,1215,0
20230728,114800,2832020,1215,1215,1215,1215,0
20230728,114700,2832020,1215,1215,1215,1215,0
20230728,114600,2832020,1215,1215,1215,1215,0
20230728,114500,2832020,1215,1215,1215,1215,0
20230728,114400,2832020,1215,1215,1215,1215,0
20230728,114300,2832020,1215,1215,1215,1215,0
20230728,114200,2832020,1215,1215,1215,1215,0
20230728,114100,2832020,1215,1215,1215,1215,0
20230728,114000,2832020,1215,1215,1215,1215,0
20230728,113900,2832020,1215,1215,1215,1215,0
20230728,113800,2832020,1215,1215,1215,1215,0
20230728,113700,2832020,1215,1215,1215,1215,0
20230728,113600,2832020,1215,1215,1215,1215,0
20230728,113500,2832020,1215,1215,1215,1215,0
20230728,113400,2832020,1215,1215,1215,1215,0
20230728,113300,2832020,1215,1215,1215,1215,0
20230728,113200,2832020,1215,1215,1215,1215,0
20230728,113100,2832020,1215,1215,1215,1215,0
20230728,113000,2832020,1215,1215,1215,1215,0
20230728,112900,2832020,1215,1215,1215,1215,0
20230728,112800,2832020,1215,1215,1215,1215,0
20230728,112700,2832020,1215,1215,1215,1215,0
20230728,112600,2832020,1215,1215,1215,1215,0
20230728,112500,2832020,1215,1215,1215,1215,0
20230728,112400,2832020,1215,1215,1215,1215,0
20230728,112300,2832020,1215,1215,1215,1215,0
20230728,112200,2832020,1215,1215,1215,1215,0
20230728,112100,2832020,1215,1215,1215,1215,0
20230728,112000,2832020,1215,1215,1215,1215,0
20230728,111900,2832020,1215,1215,1215,1215,0
20230728,111800,2832020,1215,1215,1215,1215,0
20230728,111700,2832020,1215,1215,1215,1215,0
20230728,111600,2832020,1215,1215,1215,1215,0
20230728,111500,2832020,1215,1215,1215,1215,0
20230728,111400,2832020,1215,1215,1215,1215,0
20230728,111300,2832020,1215,1215,1215,1215,0
20230728,111200,2832020,1215,1215,1215,1215,0
20230728,111100,2832020,1215,1215,1215,1215,0
20230728,111000,2832020,1215,1215,1215,1215,0
20230728,110900,2832020,1215,1215,1215,1215,0
20230728,110800,2832020,1215,1215,1215,1215,0
20230728,110700,2832020,1215,1215,1215,1215,0
20230728,110600,2832020,1215,1215,1215,1215,0
20230728,110500,2832020,1215,1215,1215,1215,0
20230728,110400,2832020,1215,1215,1215,1215,0
20230728,110300,2832020,1215,1215,1215,1215,0
20230728,110200,2832020,1215,1215,1215,1215,0
20230728,110100,2832020,1215,1215,1215,1215,0
20230728,110000,2832020,1215,1215,1215,1215,0
20230728,105900,2832020,1215,1215,1215,1215,0
20230728,105800,2832020,1215,1215,1215,1215,0
20230728,105700,2832020,1215,1215,1215,1215,0
20230728,105600,2832020,1215,1215,1215,1215,0
20230728,105500,2832020,1215,1215,1215,1215,0
20230728,105400,2832020,1215,1215,1215,1215,0
20230728,105300,2832020,1215,1215,1215,1215,0
20230728,105200,2832020,1215,1215,1215,1215,0
20230728,105100,2832020,1215,1215,1215,1215,0
20230728,105000,2832020,1215,1215,1215,1215,0
20230728,104900,2832020,1215,1215,1215,1215,0
20230728,104800,2832020,1215,1215,1215,1215,0
20230728,104700,2832020,1215,1215,1215,1215,0
20230728,104600,2832020,1215,1215,1215,1215,0
20230728,104500,2832020,1215,1215,1215,1215,0
20230728,104400,2832020,1215,1215,1215,1215,0
20230728,104300,2832020,1215,1215,1215,1215,0
20230728,104200,2832020,1215,1215,1215,1215,0
20230728,104100,2832020,1215,1215,1215,1215,0
20230728,104000,2832020,1215,1215,1215,1215,2228
20230728,103900,125000,1250,1250,1250,1250,0
20230728,103800,125000,1250,1250,1250,1250,0
20230728,103700,125000,1250,1250,1250,1250,0
20230728,103600,125000,1250,1250,1250,1250,0
20230728,103500,125000,1250,1250,1250,1250,0
20230728,103400,125000,1250,1250,1250,1250,0
20230728,103300,125000,1250,1250,1250,1250,0
20230728,103200,125000,1250,1250,1250,1250,0
20230728,103100,125000,1250,1250,1250,1250,0
20230728,103000,125000,1250,1250,1250,1250,0
20230728,102900,125000,1250,1250,1250,1250,0
20230728,102800,125000,1250,1250,1250,1250,0
20230728,102700,125000,1250,1250,1250,1250,0
20230728,102600,125000,1250,1250,1250,1250,0
20230728,102500,125000,1250,1250,1250,1250,0
20230728,102400,125000,1250,1250,1250,1250,0
20230728,102300,125000,1250,1250,1250,1250,0
20230728,102200,125000,1250,1250,1250,1250,0
20230728,102100,125000,1250,1250,1250,1250,0
20230728,102000,125000,1250,1250,1250,1250,0
20230728,101900,125000,1250,1250,1250,1250,0
20230728,101800,125000,1250,1250,1250,1250,0
20230728,101700,125000,1250,1250,1250,1250,0
20230728,101600,125000,1250,1250,1250,1250,0
20230728,101500,125000,1250,1250,1250,1250,0
20230728,101400,125000,1250,1250,1250,1250,0
20230728,101300,125000,1250,1250,1250,1250,0
20230728,101200,125000,1250,1250,1250,1250,0
20230728,101100,125000,1250,1250,1250,1250,0
20230728,101000,125000,1250,1250,1250,1250,0
20230728,100900,125000,1250,1250,1250,1250,0
20230728,100800,125000,1250,1250,1250,1250,100
20230728,100700,0,1300,1300,1300,1300,0
20230728,100600,0,1300,1300,1300,1300,0
20230728,100500,0,1300,1300,1300,1300,0
20230728,100400,0,1300,1300,1300,1300,0
20230728,100300,0,1300,1300,1300,1300,0
20230728,100200,0,1300,1300,1300,1300,0
20230728,100100,0,1300,1300,1300,1300,0
20230728,100000,0,1300,1300,1300,1300,0
20230728,095900,0,1300,1300,1300,1300,0
20230728,095800,0,1300,1300,1300,1300,0
20230728,095700,0,1300,1300,1300,1300,0
20230728,095600,0,1300,1300,1300,1300,0
20230728,095500,0,1300,1300,1300,1300,0
20230728,095400,0,1300,1300,1300,1300,0
20230728,095300,0,1300,1300,1300,1300,0
20230728,095200,0,1300,1300,1300,1300,0
20230728,095100,0,1300,1300,1300,1300,0
20230728,095000,0,1300,1300,1300,1300,0
20230728,094900,0,1300,1300,1300,1300,0
20230728,094800,0,1300,1300,1300,1300,0
20230728,094700,0,1300,1300,1300,1300,0
20230728,094600,0,1300,1300,1300,1300,0
20230728,094500,0,1300,1300,1300,1300,0
20230728,094400,0,1300,1300,1300,1300,0
20230728,094300,0,1300,1300,1300,1300,0
20230728,094200,0,1300,1300,1300,1300,0
20230728,094100,0,1300,1300,1300,1300,0
20230728,094000,0,1300,1300,1300,1300,0
20230728,093900,0,1300,1300,1300,1300,0
20230728,093800,0,1300,1300,1300,1300,0
20230728,093700,0,1300,1300,1300,1300,0
20230728,093600,0,1300,1300,1300,1300,0
20230728,093500,0,1300,1300,1300,1300,0
20230728,093400,0,1300,1300,1300,1300,0
20230728,093300,0,1300,1300,1300,1300,0
20230728,093200,0,1300,1300,1300,1300,0
20230728,093100,0,1300,1300,1300,1300,0
20230728,093000,0,1300,1300,1300,1300,0
20230728,092900,0,1300,1300,1300,1300,0
20230728,092800,0,1300,1300,1300,1300,0
20230728,092700,0,1300,1300,1300,1300,0
20230728,092600,0,1300,1300,1300,1300,0
20230728,092500,0,1300,1300,1300,1300,0
20230728,092400,0,1300,1300,1300,1300,0
20230728,092300,0,1300,1300,1300,1300,0
20230728,092200,0,1300,1300,1300,1300,0
20230728,092100,0,1300,1300,1300,1300,0
20230728,092000,0,1300,1300,1300,1300,0
20230728,091900,0,1300,1300,1300,1300,0
20230728,091800,0,1300,1300,1300,1300,0
20230728,091700,0,1300,1300,1300,1300,0
20230728,091600,0,1300,1300,1300,1300,0
20230728,091500,0,1300,1300,1300,1300,0
20230728,091400,0,1300,1300,1300,1300,0
20230728,091300,0,1300,1300,1300,1300,0
20230728,091200,0,1300,1300,1300,1300,0
20230728,091100,0,1300,1300,1300,1300,0
20230728,091000,0,1300,1300,1300,1300,0
20230728,090900,0,1300,1300,1300,1300,0
20230728,090800,0,1300,1300,1300,1300,0
20230728,090700,0,1300,1300,1300,1300,0
20230728,090600,0,1300,1300,1300,1300,0
20230728,090500,0,1300,1300,1300,1300,0
20230728,090400,0,1300,1300,1300,1300,0
20230728,090300,0,1300,1300,1300,1300,0
20230728,090200,0,1300,1300,1300,1300,0
20230728,090100,0,1300,1300,1300,1300,0
20230728,090000,0,1300,1300,1300,1300,0