KissMeData/447690/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205700,347000,3500,3500,3500,3500,1
20230728,205600,347000,3500,3500,3500,3500,0
20230728,205500,347000,3500,3500,3500,3500,0
20230728,205400,347000,3500,3500,3500,3500,0
20230728,205300,347000,3500,3500,3500,3500,0
20230728,205200,347000,3500,3500,3500,3500,0
20230728,205100,347000,3500,3500,3500,3500,0
20230728,205000,347000,3500,3500,3500,3500,0
20230728,204900,347000,3500,3500,3500,3500,0
20230728,204800,347000,3500,3500,3500,3500,0
20230728,204700,347000,3500,3500,3500,3500,0
20230728,204600,347000,3500,3500,3500,3500,0
20230728,204500,347000,3500,3500,3500,3500,0
20230728,204400,347000,3500,3500,3500,3500,0
20230728,204300,347000,3500,3500,3500,3500,0
20230728,204200,347000,3500,3500,3500,3500,0
20230728,204100,347000,3500,3500,3500,3500,0
20230728,204000,347000,3500,3500,3500,3500,0
20230728,203900,347000,3500,3500,3500,3500,0
20230728,203800,347000,3500,3500,3500,3500,0
20230728,203700,347000,3500,3500,3500,3500,0
20230728,203600,347000,3500,3500,3500,3500,0
20230728,203500,347000,3500,3500,3500,3500,0
20230728,203400,347000,3500,3500,3500,3500,0
20230728,203300,347000,3500,3500,3500,3500,0
20230728,203200,347000,3500,3500,3500,3500,0
20230728,203100,347000,3500,3500,3500,3500,0
20230728,203000,347000,3500,3500,3500,3500,0
20230728,202900,347000,3500,3500,3500,3500,0
20230728,202800,347000,3500,3500,3500,3500,0
20230728,202700,347000,3500,3500,3500,3500,1
20230728,202600,347000,3500,3500,3500,3500,0
20230728,202500,347000,3500,3500,3500,3500,0
20230728,202400,347000,3500,3500,3500,3500,0
20230728,202300,347000,3500,3500,3500,3500,0
20230728,202200,347000,3500,3500,3500,3500,0
20230728,202100,347000,3500,3500,3500,3500,0
20230728,202000,347000,3500,3500,3500,3500,0
20230728,201900,347000,3500,3500,3500,3500,0
20230728,201800,347000,3500,3500,3500,3500,0
20230728,201700,347000,3500,3500,3500,3500,0
20230728,201600,347000,3500,3500,3500,3500,0
20230728,201500,347000,3500,3500,3500,3500,0
20230728,201400,347000,3500,3500,3500,3500,0
20230728,201300,347000,3500,3500,3500,3500,0
20230728,201200,347000,3500,3500,3500,3500,0
20230728,201100,347000,3500,3500,3500,3500,0
20230728,201000,347000,3500,3500,3500,3500,0
20230728,200900,347000,3500,3500,3500,3500,0
20230728,200800,347000,3500,3500,3500,3500,0
20230728,200700,347000,3500,3500,3500,3500,0
20230728,200600,347000,3500,3500,3500,3500,0
20230728,200500,347000,3500,3500,3500,3500,0
20230728,200400,347000,3500,3500,3500,3500,0
20230728,200300,347000,3500,3500,3500,3500,0
20230728,200200,347000,3500,3500,3500,3500,0
20230728,200100,347000,3500,3500,3500,3500,0
20230728,200000,347000,3500,3500,3500,3500,0
20230728,195900,347000,3500,3500,3500,3500,0
20230728,195800,347000,3500,3500,3500,3500,0
20230728,195700,347000,3500,3500,3500,3500,1
20230728,195600,347000,3500,3500,3500,3500,0
20230728,195500,347000,3500,3500,3500,3500,0
20230728,195400,347000,3500,3500,3500,3500,0
20230728,195300,347000,3500,3500,3500,3500,0
20230728,195200,347000,3500,3500,3500,3500,0
20230728,195100,347000,3500,3500,3500,3500,0
20230728,195000,347000,3500,3500,3500,3500,0
20230728,194900,347000,3500,3500,3500,3500,0
20230728,194800,347000,3500,3500,3500,3500,0
20230728,194700,347000,3500,3500,3500,3500,0
20230728,194600,347000,3500,3500,3500,3500,0
20230728,194500,347000,3500,3500,3500,3500,0
20230728,194400,347000,3500,3500,3500,3500,0
20230728,194300,347000,3500,3500,3500,3500,0
20230728,194200,347000,3500,3500,3500,3500,0
20230728,194100,347000,3500,3500,3500,3500,0
20230728,194000,347000,3500,3500,3500,3500,0
20230728,193900,347000,3500,3500,3500,3500,0
20230728,193800,347000,3500,3500,3500,3500,0
20230728,193700,347000,3500,3500,3500,3500,0
20230728,193600,347000,3500,3500,3500,3500,0
20230728,193500,347000,3500,3500,3500,3500,0
20230728,193400,347000,3500,3500,3500,3500,0
20230728,193300,347000,3500,3500,3500,3500,0
20230728,193200,347000,3500,3500,3500,3500,0
20230728,193100,347000,3500,3500,3500,3500,0
20230728,193000,347000,3500,3500,3500,3500,0
20230728,192900,347000,3500,3500,3500,3500,0
20230728,192800,347000,3500,3500,3500,3500,0
20230728,192700,347000,3500,3500,3500,3500,1
20230728,192600,347000,3500,3500,3500,3500,0
20230728,192500,347000,3500,3500,3500,3500,0
20230728,192400,347000,3500,3500,3500,3500,0
20230728,192300,347000,3500,3500,3500,3500,0
20230728,192200,347000,3500,3500,3500,3500,0
20230728,192100,347000,3500,3500,3500,3500,0
20230728,192000,347000,3500,3500,3500,3500,0
20230728,191900,347000,3500,3500,3500,3500,0
20230728,191800,347000,3500,3500,3500,3500,0
20230728,191700,347000,3500,3500,3500,3500,0
20230728,191600,347000,3500,3500,3500,3500,0
20230728,191500,347000,3500,3500,3500,3500,0
20230728,191400,347000,3500,3500,3500,3500,0
20230728,191300,347000,3500,3500,3500,3500,0
20230728,191200,347000,3500,3500,3500,3500,0
20230728,191100,347000,3500,3500,3500,3500,0
20230728,191000,347000,3500,3500,3500,3500,0
20230728,190900,347000,3500,3500,3500,3500,0
20230728,190800,347000,3500,3500,3500,3500,0
20230728,190700,347000,3500,3500,3500,3500,0
20230728,190600,347000,3500,3500,3500,3500,0
20230728,190500,347000,3500,3500,3500,3500,0
20230728,190400,347000,3500,3500,3500,3500,0
20230728,190300,347000,3500,3500,3500,3500,0
20230728,190200,347000,3500,3500,3500,3500,0
20230728,190100,347000,3500,3500,3500,3500,0
20230728,190000,347000,3500,3500,3500,3500,0
20230728,185900,347000,3500,3500,3500,3500,0
20230728,185800,347000,3500,3500,3500,3500,0
20230728,185700,347000,3500,3500,3500,3500,1
20230728,185600,347000,3500,3500,3500,3500,0
20230728,185500,347000,3500,3500,3500,3500,0
20230728,185400,347000,3500,3500,3500,3500,0
20230728,185300,347000,3500,3500,3500,3500,0
20230728,185200,347000,3500,3500,3500,3500,0
20230728,185100,347000,3500,3500,3500,3500,0
20230728,185000,347000,3500,3500,3500,3500,0
20230728,184900,347000,3500,3500,3500,3500,0
20230728,184800,347000,3500,3500,3500,3500,0
20230728,184700,347000,3500,3500,3500,3500,0
20230728,184600,347000,3500,3500,3500,3500,0
20230728,184500,347000,3500,3500,3500,3500,0
20230728,184400,347000,3500,3500,3500,3500,0
20230728,184300,347000,3500,3500,3500,3500,0
20230728,184200,347000,3500,3500,3500,3500,0
20230728,184100,347000,3500,3500,3500,3500,0
20230728,184000,347000,3500,3500,3500,3500,0
20230728,183900,347000,3500,3500,3500,3500,0
20230728,183800,347000,3500,3500,3500,3500,0
20230728,183700,347000,3500,3500,3500,3500,0
20230728,183600,347000,3500,3500,3500,3500,0
20230728,183500,347000,3500,3500,3500,3500,0
20230728,183400,347000,3500,3500,3500,3500,0
20230728,183300,347000,3500,3500,3500,3500,0
20230728,183200,347000,3500,3500,3500,3500,0
20230728,183100,347000,3500,3500,3500,3500,0
20230728,183000,347000,3500,3500,3500,3500,0
20230728,182900,347000,3500,3500,3500,3500,0
20230728,182800,347000,3500,3500,3500,3500,0
20230728,182700,347000,3500,3500,3500,3500,1
20230728,182600,347000,3500,3500,3500,3500,0
20230728,182500,347000,3500,3500,3500,3500,0
20230728,182400,347000,3500,3500,3500,3500,0
20230728,182300,347000,3500,3500,3500,3500,0
20230728,182200,347000,3500,3500,3500,3500,0
20230728,182100,347000,3500,3500,3500,3500,0
20230728,182000,347000,3500,3500,3500,3500,0
20230728,181900,347000,3500,3500,3500,3500,0
20230728,181800,347000,3500,3500,3500,3500,0
20230728,181700,347000,3500,3500,3500,3500,0
20230728,181600,347000,3500,3500,3500,3500,0
20230728,181500,347000,3500,3500,3500,3500,0
20230728,181400,347000,3500,3500,3500,3500,0
20230728,181300,347000,3500,3500,3500,3500,0
20230728,181200,347000,3500,3500,3500,3500,0
20230728,181100,347000,3500,3500,3500,3500,0
20230728,181000,347000,3500,3500,3500,3500,0
20230728,180900,347000,3500,3500,3500,3500,0
20230728,180800,347000,3500,3500,3500,3500,0
20230728,180700,347000,3500,3500,3500,3500,0
20230728,180600,347000,3500,3500,3500,3500,0
20230728,180500,347000,3500,3500,3500,3500,0
20230728,180400,347000,3500,3500,3500,3500,0
20230728,180300,347000,3500,3500,3500,3500,0
20230728,180200,347000,3500,3500,3500,3500,0
20230728,180100,347000,3500,3500,3500,3500,0
20230728,180000,347000,3500,3500,3500,3500,0
20230728,175900,347000,3500,3500,3500,3500,0
20230728,175800,347000,3500,3500,3500,3500,0
20230728,175700,347000,3500,3500,3500,3500,1
20230728,175600,347000,3500,3500,3500,3500,0
20230728,175500,347000,3500,3500,3500,3500,0
20230728,175400,347000,3500,3500,3500,3500,0
20230728,175300,347000,3500,3500,3500,3500,0
20230728,175200,347000,3500,3500,3500,3500,0
20230728,175100,347000,3500,3500,3500,3500,0
20230728,175000,347000,3500,3500,3500,3500,0
20230728,174900,347000,3500,3500,3500,3500,0
20230728,174800,347000,3500,3500,3500,3500,0
20230728,174700,347000,3500,3500,3500,3500,0
20230728,174600,347000,3500,3500,3500,3500,0
20230728,174500,347000,3500,3500,3500,3500,0
20230728,174400,347000,3500,3500,3500,3500,0
20230728,174300,347000,3500,3500,3500,3500,0
20230728,174200,347000,3500,3500,3500,3500,0
20230728,174100,347000,3500,3500,3500,3500,0
20230728,174000,347000,3500,3500,3500,3500,0
20230728,173900,347000,3500,3500,3500,3500,0
20230728,173800,347000,3500,3500,3500,3500,0
20230728,173700,347000,3500,3500,3500,3500,0
20230728,173600,347000,3500,3500,3500,3500,0
20230728,173500,347000,3500,3500,3500,3500,0
20230728,173400,347000,3500,3500,3500,3500,0
20230728,173300,347000,3500,3500,3500,3500,0
20230728,173200,347000,3500,3500,3500,3500,0
20230728,173100,347000,3500,3500,3500,3500,0
20230728,173000,347000,3500,3500,3500,3500,0
20230728,172900,347000,3500,3500,3500,3500,0
20230728,172800,347000,3500,3500,3500,3500,0
20230728,172700,347000,3500,3500,3500,3500,1
20230728,172600,347000,3500,3500,3500,3500,0
20230728,172500,347000,3500,3500,3500,3500,0
20230728,172400,347000,3500,3500,3500,3500,0
20230728,172300,347000,3500,3500,3500,3500,0
20230728,172200,347000,3500,3500,3500,3500,0
20230728,172100,347000,3500,3500,3500,3500,0
20230728,172000,347000,3500,3500,3500,3500,0
20230728,171900,347000,3500,3500,3500,3500,0
20230728,171800,347000,3500,3500,3500,3500,0
20230728,171700,347000,3500,3500,3500,3500,0
20230728,171600,347000,3500,3500,3500,3500,0
20230728,171500,347000,3500,3500,3500,3500,0
20230728,171400,347000,3500,3500,3500,3500,0
20230728,171300,347000,3500,3500,3500,3500,0
20230728,171200,347000,3500,3500,3500,3500,0
20230728,171100,347000,3500,3500,3500,3500,0
20230728,171000,347000,3500,3500,3500,3500,0
20230728,170900,347000,3500,3500,3500,3500,0
20230728,170800,347000,3500,3500,3500,3500,0
20230728,170700,347000,3500,3500,3500,3500,0
20230728,170600,347000,3500,3500,3500,3500,0
20230728,170500,347000,3500,3500,3500,3500,0
20230728,170400,347000,3500,3500,3500,3500,0
20230728,170300,347000,3500,3500,3500,3500,0
20230728,170200,347000,3500,3500,3500,3500,0
20230728,170100,347000,3500,3500,3500,3500,0
20230728,170000,347000,3500,3500,3500,3500,0
20230728,165900,347000,3500,3500,3500,3500,0
20230728,165800,347000,3500,3500,3500,3500,0
20230728,165700,347000,3500,3500,3500,3500,1
20230728,165600,347000,3500,3500,3500,3500,0
20230728,165500,347000,3500,3500,3500,3500,0
20230728,165400,347000,3500,3500,3500,3500,0
20230728,165300,347000,3500,3500,3500,3500,0
20230728,165200,347000,3500,3500,3500,3500,0
20230728,165100,347000,3500,3500,3500,3500,0
20230728,165000,347000,3500,3500,3500,3500,0
20230728,164900,347000,3500,3500,3500,3500,0
20230728,164800,347000,3500,3500,3500,3500,0
20230728,164700,347000,3500,3500,3500,3500,0
20230728,164600,347000,3500,3500,3500,3500,0
20230728,164500,347000,3500,3500,3500,3500,0
20230728,164400,347000,3500,3500,3500,3500,0
20230728,164300,347000,3500,3500,3500,3500,0
20230728,164200,347000,3500,3500,3500,3500,0
20230728,164100,347000,3500,3500,3500,3500,0
20230728,164000,347000,3500,3500,3500,3500,0
20230728,163900,347000,3500,3500,3500,3500,0
20230728,163800,347000,3500,3500,3500,3500,0
20230728,163700,347000,3500,3500,3500,3500,0
20230728,163600,347000,3500,3500,3500,3500,0
20230728,163500,347000,3500,3500,3500,3500,0
20230728,163400,347000,3500,3500,3500,3500,0
20230728,163300,347000,3500,3500,3500,3500,0
20230728,163200,347000,3500,3500,3500,3500,0
20230728,163100,347000,3500,3500,3500,3500,0
20230728,163000,347000,3500,3500,3500,3500,0
20230728,162900,347000,3500,3500,3500,3500,0
20230728,162800,347000,3500,3500,3500,3500,0
20230728,162700,347000,3500,3500,3500,3500,1
20230728,162600,347000,3500,3500,3500,3500,0
20230728,162500,347000,3500,3500,3500,3500,0
20230728,162400,347000,3500,3500,3500,3500,0
20230728,162300,347000,3500,3500,3500,3500,0
20230728,162200,347000,3500,3500,3500,3500,0
20230728,162100,347000,3500,3500,3500,3500,0
20230728,162000,347000,3500,3500,3500,3500,0
20230728,161900,347000,3500,3500,3500,3500,0
20230728,161800,347000,3500,3500,3500,3500,0
20230728,161700,347000,3500,3500,3500,3500,0
20230728,161600,347000,3500,3500,3500,3500,0
20230728,161500,347000,3500,3500,3500,3500,0
20230728,161400,347000,3500,3500,3500,3500,0
20230728,161300,347000,3500,3500,3500,3500,0
20230728,161200,347000,3500,3500,3500,3500,0
20230728,161100,347000,3500,3500,3500,3500,0
20230728,161000,347000,3500,3500,3500,3500,0
20230728,160900,347000,3500,3500,3500,3500,0
20230728,160800,347000,3500,3500,3500,3500,0
20230728,160700,347000,3500,3500,3500,3500,0
20230728,160600,347000,3500,3500,3500,3500,0
20230728,160500,347000,3500,3500,3500,3500,0
20230728,160400,347000,3500,3500,3500,3500,0
20230728,160300,347000,3500,3500,3500,3500,0
20230728,160200,347000,3500,3500,3500,3500,0
20230728,160100,347000,3500,3500,3500,3500,0
20230728,160000,347000,3500,3500,3500,3500,0
20230728,155900,347000,3500,3500,3500,3500,0
20230728,155800,347000,3500,3500,3500,3500,0
20230728,155700,347000,3500,3500,3500,3500,1
20230728,155600,347000,3500,3500,3500,3500,0
20230728,155500,347000,3500,3500,3500,3500,0
20230728,155400,347000,3500,3500,3500,3500,0
20230728,155300,347000,3500,3500,3500,3500,0
20230728,155200,347000,3500,3500,3500,3500,0
20230728,155100,347000,3500,3500,3500,3500,0
20230728,155000,347000,3500,3500,3500,3500,0
20230728,154900,347000,3500,3500,3500,3500,0
20230728,154800,347000,3500,3500,3500,3500,0
20230728,154700,347000,3500,3500,3500,3500,0
20230728,154600,347000,3500,3500,3500,3500,0
20230728,154500,347000,3500,3500,3500,3500,0
20230728,154400,347000,3500,3500,3500,3500,0
20230728,154300,347000,3500,3500,3500,3500,0
20230728,154200,347000,3500,3500,3500,3500,0
20230728,154100,347000,3500,3500,3500,3500,0
20230728,154000,347000,3500,3500,3500,3500,0
20230728,153900,347000,3500,3500,3500,3500,0
20230728,153800,347000,3500,3500,3500,3500,0
20230728,153700,347000,3500,3500,3500,3500,0
20230728,153600,347000,3500,3500,3500,3500,0
20230728,153500,347000,3500,3500,3500,3500,0
20230728,153400,347000,3500,3500,3500,3500,0
20230728,153300,347000,3500,3500,3500,3500,0
20230728,153200,347000,3500,3500,3500,3500,0
20230728,153100,347000,3500,3500,3500,3500,0
20230728,153000,347000,3500,3500,3500,3500,0
20230728,152900,347000,3500,3500,3500,3500,0
20230728,152800,347000,3500,3500,3500,3500,0
20230728,152700,347000,3500,3500,3500,3500,0
20230728,152600,347000,3500,3500,3500,3500,0
20230728,152500,347000,3500,3500,3500,3500,0
20230728,152400,347000,3500,3500,3500,3500,0
20230728,152300,347000,3500,3500,3500,3500,0
20230728,152200,347000,3500,3500,3500,3500,0
20230728,152100,347000,3500,3500,3500,3500,0
20230728,152000,347000,3500,3500,3500,3500,0
20230728,151900,347000,3500,3500,3500,3500,0
20230728,151800,347000,3500,3500,3500,3500,0
20230728,151700,347000,3500,3500,3500,3500,0
20230728,151600,347000,3500,3500,3500,3500,0
20230728,151500,347000,3500,3500,3500,3500,0
20230728,151400,347000,3500,3500,3500,3500,0
20230728,151300,347000,3500,3500,3500,3500,0
20230728,151200,347000,3500,3500,3500,3500,0
20230728,151100,347000,3500,3500,3500,3500,0
20230728,151000,347000,3500,3500,3500,3500,0
20230728,150900,347000,3500,3500,3500,3500,0
20230728,150800,347000,3500,3500,3500,3500,0
20230728,150700,347000,3500,3500,3500,3500,0
20230728,150600,347000,3500,3500,3500,3500,0
20230728,150500,347000,3500,3500,3500,3500,0
20230728,150400,347000,3500,3500,3500,3500,0
20230728,150300,347000,3500,3500,3500,3500,0
20230728,150200,347000,3500,3500,3500,3500,0
20230728,150100,347000,3500,3500,3500,3500,0
20230728,150000,347000,3500,3500,3500,3500,0
20230728,145900,347000,3500,3500,3500,3500,0
20230728,145800,347000,3500,3500,3500,3500,0
20230728,145700,347000,3500,3500,3500,3500,0
20230728,145600,347000,3500,3500,3500,3500,0
20230728,145500,347000,3500,3500,3500,3500,0
20230728,145400,347000,3500,3500,3500,3500,0
20230728,145300,347000,3500,3500,3500,3500,0
20230728,145200,347000,3500,3500,3500,3500,0
20230728,145100,347000,3500,3500,3500,3500,0
20230728,145000,347000,3500,3500,3500,3500,0
20230728,144900,347000,3500,3500,3500,3500,0
20230728,144800,347000,3500,3500,3500,3500,0
20230728,144700,347000,3500,3500,3500,3500,0
20230728,144600,347000,3500,3500,3500,3500,0
20230728,144500,347000,3500,3500,3500,3500,0
20230728,144400,347000,3500,3500,3500,3500,0
20230728,144300,347000,3500,3500,3500,3500,0
20230728,144200,347000,3500,3500,3500,3500,0
20230728,144100,347000,3500,3500,3500,3500,0
20230728,144000,347000,3500,3500,3500,3500,0
20230728,143900,347000,3500,3500,3500,3500,0
20230728,143800,347000,3500,3500,3500,3500,0
20230728,143700,347000,3500,3500,3500,3500,0
20230728,143600,347000,3500,3500,3500,3500,0
20230728,143500,347000,3500,3500,3500,3500,0
20230728,143400,347000,3500,3500,3500,3500,0
20230728,143300,347000,3500,3500,3500,3500,0
20230728,143200,347000,3500,3500,3500,3500,0
20230728,143100,347000,3500,3500,3500,3500,0
20230728,143000,347000,3500,3500,3500,3500,0
20230728,142900,347000,3500,3500,3500,3500,0
20230728,142800,347000,3500,3500,3500,3500,0
20230728,142700,347000,3500,3500,3500,3500,0
20230728,142600,347000,3500,3500,3500,3500,0
20230728,142500,347000,3500,3500,3500,3500,0
20230728,142400,347000,3500,3500,3500,3500,0
20230728,142300,347000,3500,3500,3500,3500,0
20230728,142200,347000,3500,3500,3500,3500,0
20230728,142100,347000,3500,3500,3500,3500,0
20230728,142000,347000,3500,3500,3500,3500,0
20230728,141900,347000,3500,3500,3500,3500,0
20230728,141800,347000,3500,3500,3500,3500,0
20230728,141700,347000,3500,3500,3500,3500,0
20230728,141600,347000,3500,3500,3500,3500,0
20230728,141500,347000,3500,3500,3500,3500,0
20230728,141400,347000,3500,3500,3500,3500,0
20230728,141300,347000,3500,3500,3500,3500,0
20230728,141200,347000,3500,3500,3500,3500,0
20230728,141100,347000,3500,3500,3500,3500,0
20230728,141000,347000,3500,3500,3500,3500,0
20230728,140900,347000,3500,3500,3500,3500,0
20230728,140800,347000,3500,3500,3500,3500,0
20230728,140700,347000,3500,3500,3500,3500,0
20230728,140600,347000,3500,3500,3500,3500,0
20230728,140500,347000,3500,3500,3500,3500,0
20230728,140400,347000,3500,3500,3500,3500,0
20230728,140300,347000,3500,3500,3500,3500,0
20230728,140200,347000,3500,3500,3500,3500,0
20230728,140100,347000,3500,3500,3500,3500,0
20230728,140000,347000,3500,3500,3500,3500,0
20230728,135900,347000,3500,3500,3500,3500,0
20230728,135800,347000,3500,3500,3500,3500,0
20230728,135700,347000,3500,3500,3500,3500,0
20230728,135600,347000,3500,3500,3500,3500,0
20230728,135500,347000,3500,3500,3500,3500,0
20230728,135400,347000,3500,3500,3500,3500,0
20230728,135300,347000,3500,3500,3500,3500,0
20230728,135200,347000,3500,3500,3500,3500,0
20230728,135100,347000,3500,3500,3500,3500,0
20230728,135000,347000,3500,3500,3500,3500,0
20230728,134900,347000,3500,3500,3500,3500,0
20230728,134800,347000,3500,3500,3500,3500,0
20230728,134700,347000,3500,3500,3500,3500,0
20230728,134600,347000,3500,3500,3500,3500,0
20230728,134500,347000,3500,3500,3500,3500,0
20230728,134400,347000,3500,3500,3500,3500,0
20230728,134300,347000,3500,3500,3500,3500,0
20230728,134200,347000,3500,3500,3500,3500,0
20230728,134100,347000,3500,3500,3500,3500,0
20230728,134000,347000,3500,3500,3500,3500,0
20230728,133900,347000,3500,3500,3500,3500,0
20230728,133800,347000,3500,3500,3500,3500,0
20230728,133700,347000,3500,3500,3500,3500,0
20230728,133600,347000,3500,3500,3500,3500,0
20230728,133500,347000,3500,3500,3500,3500,0
20230728,133400,347000,3500,3500,3500,3500,0
20230728,133300,347000,3500,3500,3500,3500,0
20230728,133200,347000,3500,3500,3500,3500,0
20230728,133100,347000,3500,3500,3500,3500,0
20230728,133000,347000,3500,3500,3500,3500,0
20230728,132900,347000,3500,3500,3500,3500,0
20230728,132800,347000,3500,3500,3500,3500,0
20230728,132700,347000,3500,3500,3500,3500,0
20230728,132600,347000,3500,3500,3500,3500,0
20230728,132500,347000,3500,3500,3500,3500,0
20230728,132400,347000,3500,3500,3500,3500,0
20230728,132300,347000,3500,3500,3500,3500,0
20230728,132200,347000,3500,3500,3500,3500,0
20230728,132100,347000,3500,3500,3500,3500,0
20230728,132000,347000,3500,3500,3500,3500,0
20230728,131900,347000,3500,3500,3500,3500,0
20230728,131800,347000,3500,3500,3500,3500,0
20230728,131700,347000,3500,3500,3500,3500,0
20230728,131600,347000,3500,3500,3500,3500,0
20230728,131500,347000,3500,3500,3500,3500,0
20230728,131400,347000,3500,3500,3500,3500,0
20230728,131300,347000,3500,3500,3500,3500,0
20230728,131200,347000,3500,3500,3500,3500,0
20230728,131100,347000,3500,3500,3500,3500,0
20230728,131000,347000,3500,3500,3500,3500,0
20230728,130900,347000,3500,3500,3500,3500,0
20230728,130800,347000,3500,3500,3500,3500,0
20230728,130700,347000,3500,3500,3500,3500,0
20230728,130600,347000,3500,3500,3500,3500,0
20230728,130500,347000,3500,3500,3500,3500,0
20230728,130400,347000,3500,3500,3500,3500,0
20230728,130300,347000,3500,3500,3500,3500,0
20230728,130200,347000,3500,3500,3500,3500,0
20230728,130100,347000,3500,3500,3500,3500,0
20230728,130000,347000,3500,3500,3500,3500,0
20230728,125900,347000,3500,3500,3500,3500,0
20230728,125800,347000,3500,3500,3500,3500,0
20230728,125700,347000,3500,3500,3500,3500,0
20230728,125600,347000,3500,3500,3500,3500,0
20230728,125500,347000,3500,3500,3500,3500,0
20230728,125400,347000,3500,3500,3500,3500,0
20230728,125300,347000,3500,3500,3500,3500,0
20230728,125200,347000,3500,3500,3500,3500,0
20230728,125100,347000,3500,3500,3500,3500,0
20230728,125000,347000,3500,3500,3500,3500,0
20230728,124900,347000,3500,3500,3500,3500,0
20230728,124800,347000,3500,3500,3500,3500,0
20230728,124700,347000,3500,3500,3500,3500,0
20230728,124600,347000,3500,3500,3500,3500,0
20230728,124500,347000,3500,3500,3500,3500,0
20230728,124400,347000,3500,3500,3500,3500,0
20230728,124300,347000,3500,3500,3500,3500,0
20230728,124200,347000,3500,3500,3500,3500,0
20230728,124100,347000,3500,3500,3500,3500,0
20230728,124000,347000,3500,3500,3500,3500,0
20230728,123900,347000,3500,3500,3500,3500,0
20230728,123800,347000,3500,3500,3500,3500,0
20230728,123700,347000,3500,3500,3500,3500,0
20230728,123600,347000,3500,3500,3500,3500,0
20230728,123500,347000,3500,3500,3500,3500,0
20230728,123400,347000,3500,3500,3500,3500,0
20230728,123300,347000,3500,3500,3500,3500,0
20230728,123200,347000,3500,3500,3500,3500,0
20230728,123100,347000,3500,3500,3500,3500,0
20230728,123000,347000,3500,3500,3500,3500,0
20230728,122900,347000,3500,3500,3500,3500,0
20230728,122800,347000,3500,3500,3500,3500,0
20230728,122700,347000,3500,3500,3500,3500,0
20230728,122600,347000,3500,3500,3500,3500,0
20230728,122500,347000,3500,3500,3500,3500,0
20230728,122400,347000,3500,3500,3500,3500,0
20230728,122300,347000,3500,3500,3500,3500,0
20230728,122200,347000,3500,3500,3500,3500,0
20230728,122100,347000,3500,3500,3500,3500,0
20230728,122000,347000,3500,3500,3500,3500,0
20230728,121900,347000,3500,3500,3500,3500,0
20230728,121800,347000,3500,3500,3500,3500,0
20230728,121700,347000,3500,3500,3500,3500,0
20230728,121600,347000,3500,3500,3500,3500,0
20230728,121500,347000,3500,3500,3500,3500,0
20230728,121400,347000,3500,3500,3500,3500,0
20230728,121300,347000,3500,3500,3500,3500,0
20230728,121200,347000,3500,3500,3500,3500,0
20230728,121100,347000,3500,3500,3500,3500,0
20230728,121000,347000,3500,3500,3500,3500,0
20230728,120900,347000,3500,3500,3500,3500,0
20230728,120800,347000,3500,3500,3500,3500,0
20230728,120700,347000,3500,3500,3500,3500,0
20230728,120600,347000,3500,3500,3500,3500,0
20230728,120500,347000,3500,3500,3500,3500,0
20230728,120400,347000,3500,3500,3500,3500,0
20230728,120300,347000,3500,3500,3500,3500,0
20230728,120200,347000,3500,3500,3500,3500,0
20230728,120100,347000,3500,3500,3500,3500,0
20230728,120000,347000,3500,3500,3500,3500,0
20230728,115900,347000,3500,3500,3500,3500,0
20230728,115800,347000,3500,3500,3500,3500,0
20230728,115700,347000,3500,3500,3500,3500,0
20230728,115600,347000,3500,3500,3500,3500,0
20230728,115500,347000,3500,3500,3500,3500,0
20230728,115400,347000,3500,3500,3500,3500,0
20230728,115300,347000,3500,3500,3500,3500,0
20230728,115200,347000,3500,3500,3500,3500,0
20230728,115100,347000,3500,3500,3500,3500,0
20230728,115000,347000,3500,3500,3500,3500,0
20230728,114900,347000,3500,3500,3500,3500,0
20230728,114800,347000,3500,3500,3500,3500,0
20230728,114700,347000,3500,3500,3500,3500,0
20230728,114600,347000,3500,3500,3500,3500,0
20230728,114500,347000,3500,3500,3500,3500,0
20230728,114400,347000,3500,3500,3500,3500,0
20230728,114300,347000,3500,3500,3500,3500,0
20230728,114200,347000,3500,3500,3500,3500,0
20230728,114100,347000,3500,3500,3500,3500,0
20230728,114000,347000,3500,3500,3500,3500,0
20230728,113900,347000,3500,3500,3500,3500,0
20230728,113800,347000,3500,3500,3500,3500,0
20230728,113700,347000,3500,3500,3500,3500,0
20230728,113600,347000,3500,3500,3500,3500,0
20230728,113500,347000,3500,3500,3500,3500,0
20230728,113400,347000,3500,3500,3500,3500,0
20230728,113300,347000,3500,3500,3500,3500,0
20230728,113200,347000,3500,3500,3500,3500,0
20230728,113100,347000,3500,3500,3500,3500,0
20230728,113000,347000,3500,3500,3500,3500,0
20230728,112900,347000,3500,3500,3500,3500,0
20230728,112800,347000,3500,3500,3500,3500,0
20230728,112700,347000,3500,3500,3500,3500,0
20230728,112600,347000,3500,3500,3500,3500,0
20230728,112500,347000,3500,3500,3500,3500,0
20230728,112400,347000,3500,3500,3500,3500,0
20230728,112300,347000,3500,3500,3500,3500,0
20230728,112200,347000,3500,3500,3500,3500,0
20230728,112100,347000,3500,3500,3500,3500,0
20230728,112000,347000,3500,3500,3500,3500,0
20230728,111900,347000,3500,3500,3500,3500,0
20230728,111800,347000,3500,3500,3500,3500,0
20230728,111700,347000,3500,3500,3500,3500,0
20230728,111600,347000,3500,3500,3500,3500,0
20230728,111500,347000,3500,3500,3500,3500,0
20230728,111400,347000,3500,3500,3500,3500,0
20230728,111300,347000,3500,3500,3500,3500,0
20230728,111200,347000,3500,3500,3500,3500,0
20230728,111100,347000,3500,3500,3500,3500,0
20230728,111000,347000,3500,3500,3500,3500,0
20230728,110900,347000,3500,3500,3500,3500,0
20230728,110800,347000,3500,3500,3500,3500,0
20230728,110700,347000,3500,3500,3500,3500,0
20230728,110600,347000,3500,3500,3500,3500,0
20230728,110500,347000,3500,3500,3500,3500,0
20230728,110400,347000,3500,3500,3500,3500,0
20230728,110300,347000,3500,3500,3500,3500,0
20230728,110200,347000,3500,3500,3500,3500,0
20230728,110100,347000,3500,3500,3500,3500,0
20230728,110000,347000,3500,3500,3500,3500,0
20230728,105900,347000,3500,3500,3500,3500,0
20230728,105800,347000,3500,3500,3500,3500,0
20230728,105700,347000,3500,3500,3500,3500,0
20230728,105600,347000,3500,3500,3500,3500,0
20230728,105500,347000,3500,3500,3500,3500,0
20230728,105400,347000,3500,3500,3500,3500,0
20230728,105300,347000,3500,3500,3500,3500,0
20230728,105200,347000,3500,3500,3500,3500,0
20230728,105100,347000,3500,3500,3500,3500,0
20230728,105000,347000,3500,3500,3500,3500,0
20230728,104900,347000,3500,3500,3500,3500,0
20230728,104800,347000,3500,3500,3500,3500,0
20230728,104700,347000,3500,3500,3500,3500,0
20230728,104600,347000,3500,3500,3500,3500,0
20230728,104500,347000,3500,3500,3500,3500,0
20230728,104400,347000,3500,3500,3500,3500,0
20230728,104300,347000,3500,3500,3500,3500,0
20230728,104200,347000,3500,3500,3500,3500,0
20230728,104100,347000,3500,3500,3500,3500,0
20230728,104000,347000,3500,3500,3500,3500,0
20230728,103900,347000,3500,3500,3500,3500,0
20230728,103800,347000,3500,3500,3500,3500,0
20230728,103700,347000,3500,3500,3500,3500,0
20230728,103600,347000,3500,3500,3500,3500,0
20230728,103500,347000,3500,3500,3500,3500,0
20230728,103400,347000,3500,3500,3500,3500,0
20230728,103300,347000,3500,3500,3500,3500,0
20230728,103200,347000,3500,3500,3500,3500,0
20230728,103100,347000,3500,3500,3500,3500,0
20230728,103000,347000,3500,3500,3500,3500,0
20230728,102900,347000,3500,3500,3500,3500,0
20230728,102800,347000,3500,3500,3500,3500,0
20230728,102700,347000,3500,3500,3500,3500,0
20230728,102600,347000,3500,3500,3500,3500,0
20230728,102500,347000,3500,3500,3500,3500,0
20230728,102400,347000,3500,3500,3500,3500,0
20230728,102300,347000,3500,3500,3500,3500,0
20230728,102200,347000,3500,3500,3500,3500,0
20230728,102100,347000,3500,3500,3500,3500,0
20230728,102000,347000,3500,3500,3500,3500,0
20230728,101900,347000,3500,3500,3500,3500,0
20230728,101800,347000,3500,3500,3500,3500,0
20230728,101700,347000,3500,3500,3500,3500,0
20230728,101600,347000,3500,3500,3500,3500,0
20230728,101500,347000,3500,3500,3500,3500,0
20230728,101400,347000,3500,3500,3500,3500,0
20230728,101300,347000,3500,3500,3500,3500,0
20230728,101200,347000,3500,3500,3500,3500,0
20230728,101100,347000,3500,3500,3500,3500,0
20230728,101000,347000,3500,3500,3500,3500,0
20230728,100900,347000,3500,3500,3500,3500,0
20230728,100800,347000,3500,3500,3500,3500,0
20230728,100700,347000,3500,3500,3500,3500,0
20230728,100600,347000,3500,3500,3500,3500,0
20230728,100500,347000,3500,3500,3500,3500,0
20230728,100400,347000,3500,3500,3500,3500,0
20230728,100300,347000,3500,3500,3500,3500,0
20230728,100200,347000,3500,3500,3500,3500,0
20230728,100100,347000,3500,3500,3500,3500,0
20230728,100000,347000,3500,3500,3500,3500,0
20230728,095900,347000,3500,3500,3500,3500,0
20230728,095800,347000,3500,3500,3500,3500,0
20230728,095700,347000,3500,3500,3500,3500,0
20230728,095600,347000,3500,3500,3500,3500,0
20230728,095500,347000,3500,3500,3500,3500,0
20230728,095400,347000,3500,3500,3500,3500,0
20230728,095300,347000,3500,3500,3500,3500,0
20230728,095200,347000,3500,3500,3500,3500,0
20230728,095100,347000,3500,3500,3500,3500,0
20230728,095000,347000,3500,3500,3500,3500,0
20230728,094900,347000,3500,3500,3500,3500,0
20230728,094800,347000,3500,3500,3500,3500,0
20230728,094700,347000,3500,3500,3500,3500,0
20230728,094600,347000,3500,3500,3500,3500,0
20230728,094500,347000,3500,3500,3500,3500,0
20230728,094400,347000,3500,3500,3500,3500,0
20230728,094300,347000,3500,3500,3500,3500,0
20230728,094200,347000,3500,3500,3500,3500,0
20230728,094100,347000,3500,3500,3500,3500,0
20230728,094000,347000,3500,3500,3500,3500,0
20230728,093900,347000,3500,3500,3500,3500,0
20230728,093800,347000,3500,3500,3500,3500,0
20230728,093700,347000,3500,3500,3500,3500,0
20230728,093600,347000,3500,3500,3500,3500,0
20230728,093500,347000,3500,3500,3500,3500,0
20230728,093400,347000,3500,3500,3500,3500,0
20230728,093300,347000,3500,3500,3500,3500,0
20230728,093200,347000,3500,3500,3500,3500,0
20230728,093100,347000,3500,3500,3500,3500,0
20230728,093000,347000,3500,3500,3500,3500,0
20230728,092900,347000,3500,3500,3500,3500,0
20230728,092800,347000,3500,3500,3500,3500,0
20230728,092700,347000,3500,3500,3500,3500,0
20230728,092600,347000,3500,3500,3500,3500,0
20230728,092500,347000,3500,3500,3500,3500,0
20230728,092400,347000,3500,3500,3500,3500,0
20230728,092300,347000,3500,3500,3500,3500,0
20230728,092200,347000,3500,3500,3500,3500,0
20230728,092100,347000,3500,3500,3500,3500,0
20230728,092000,347000,3500,3500,3500,3500,0
20230728,091900,347000,3500,3500,3500,3500,0
20230728,091800,347000,3500,3500,3500,3500,0
20230728,091700,347000,3500,3500,3500,3500,0
20230728,091600,347000,3500,3500,3500,3500,0
20230728,091500,347000,3500,3500,3500,3500,0
20230728,091400,347000,3500,3500,3500,3500,0
20230728,091300,347000,3500,3500,3500,3500,0
20230728,091200,347000,3500,3500,3500,3500,0
20230728,091100,347000,3500,3500,3500,3500,1
20230728,091000,343500,3400,3400,3400,3400,100
20230728,090900,3500,3500,3500,3500,3500,0
20230728,090800,3500,3500,3500,3500,3500,0
20230728,090700,3500,3500,3500,3500,3500,0
20230728,090600,3500,3500,3500,3500,3500,0
20230728,090500,3500,3500,3500,3500,3500,0
20230728,090400,3500,3500,3500,3500,3500,0
20230728,090300,3500,3500,3500,3500,3500,0
20230728,090200,3500,3500,3500,3500,3500,0
20230728,090100,3500,3500,3500,3500,3500,0
20230728,090000,3500,3500,3500,3500,3500,1