KissMeData/413600/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205300,4866260,2145,2145,2145,2145,15
20230728,205200,4866260,2145,2145,2145,2145,0
20230728,205100,4866260,2145,2145,2145,2145,0
20230728,205000,4866260,2145,2145,2145,2145,0
20230728,204900,4866260,2145,2145,2145,2145,0
20230728,204800,4866260,2145,2145,2145,2145,0
20230728,204700,4866260,2145,2145,2145,2145,0
20230728,204600,4866260,2145,2145,2145,2145,0
20230728,204500,4866260,2145,2145,2145,2145,0
20230728,204400,4866260,2145,2145,2145,2145,0
20230728,204300,4866260,2145,2145,2145,2145,0
20230728,204200,4866260,2145,2145,2145,2145,0
20230728,204100,4866260,2145,2145,2145,2145,0
20230728,204000,4866260,2145,2145,2145,2145,0
20230728,203900,4866260,2145,2145,2145,2145,0
20230728,203800,4866260,2145,2145,2145,2145,0
20230728,203700,4866260,2145,2145,2145,2145,0
20230728,203600,4866260,2145,2145,2145,2145,0
20230728,203500,4866260,2145,2145,2145,2145,0
20230728,203400,4866260,2145,2145,2145,2145,0
20230728,203300,4866260,2145,2145,2145,2145,0
20230728,203200,4866260,2145,2145,2145,2145,0
20230728,203100,4866260,2145,2145,2145,2145,0
20230728,203000,4866260,2145,2145,2145,2145,0
20230728,202900,4866260,2145,2145,2145,2145,0
20230728,202800,4866260,2145,2145,2145,2145,0
20230728,202700,4866260,2145,2145,2145,2145,0
20230728,202600,4866260,2145,2145,2145,2145,0
20230728,202500,4866260,2145,2145,2145,2145,0
20230728,202400,4866260,2145,2145,2145,2145,0
20230728,202300,4866260,2145,2145,2145,2145,15
20230728,202200,4866260,2145,2145,2145,2145,0
20230728,202100,4866260,2145,2145,2145,2145,0
20230728,202000,4866260,2145,2145,2145,2145,0
20230728,201900,4866260,2145,2145,2145,2145,0
20230728,201800,4866260,2145,2145,2145,2145,0
20230728,201700,4866260,2145,2145,2145,2145,0
20230728,201600,4866260,2145,2145,2145,2145,0
20230728,201500,4866260,2145,2145,2145,2145,0
20230728,201400,4866260,2145,2145,2145,2145,0
20230728,201300,4866260,2145,2145,2145,2145,0
20230728,201200,4866260,2145,2145,2145,2145,0
20230728,201100,4866260,2145,2145,2145,2145,0
20230728,201000,4866260,2145,2145,2145,2145,0
20230728,200900,4866260,2145,2145,2145,2145,0
20230728,200800,4866260,2145,2145,2145,2145,0
20230728,200700,4866260,2145,2145,2145,2145,0
20230728,200600,4866260,2145,2145,2145,2145,0
20230728,200500,4866260,2145,2145,2145,2145,0
20230728,200400,4866260,2145,2145,2145,2145,0
20230728,200300,4866260,2145,2145,2145,2145,0
20230728,200200,4866260,2145,2145,2145,2145,0
20230728,200100,4866260,2145,2145,2145,2145,0
20230728,200000,4866260,2145,2145,2145,2145,0
20230728,195900,4866260,2145,2145,2145,2145,0
20230728,195800,4866260,2145,2145,2145,2145,0
20230728,195700,4866260,2145,2145,2145,2145,0
20230728,195600,4866260,2145,2145,2145,2145,0
20230728,195500,4866260,2145,2145,2145,2145,0
20230728,195400,4866260,2145,2145,2145,2145,0
20230728,195300,4866260,2145,2145,2145,2145,15
20230728,195200,4866260,2145,2145,2145,2145,0
20230728,195100,4866260,2145,2145,2145,2145,0
20230728,195000,4866260,2145,2145,2145,2145,0
20230728,194900,4866260,2145,2145,2145,2145,0
20230728,194800,4866260,2145,2145,2145,2145,0
20230728,194700,4866260,2145,2145,2145,2145,0
20230728,194600,4866260,2145,2145,2145,2145,0
20230728,194500,4866260,2145,2145,2145,2145,0
20230728,194400,4866260,2145,2145,2145,2145,0
20230728,194300,4866260,2145,2145,2145,2145,0
20230728,194200,4866260,2145,2145,2145,2145,0
20230728,194100,4866260,2145,2145,2145,2145,0
20230728,194000,4866260,2145,2145,2145,2145,0
20230728,193900,4866260,2145,2145,2145,2145,0
20230728,193800,4866260,2145,2145,2145,2145,0
20230728,193700,4866260,2145,2145,2145,2145,0
20230728,193600,4866260,2145,2145,2145,2145,0
20230728,193500,4866260,2145,2145,2145,2145,0
20230728,193400,4866260,2145,2145,2145,2145,0
20230728,193300,4866260,2145,2145,2145,2145,0
20230728,193200,4866260,2145,2145,2145,2145,0
20230728,193100,4866260,2145,2145,2145,2145,0
20230728,193000,4866260,2145,2145,2145,2145,0
20230728,192900,4866260,2145,2145,2145,2145,0
20230728,192800,4866260,2145,2145,2145,2145,0
20230728,192700,4866260,2145,2145,2145,2145,0
20230728,192600,4866260,2145,2145,2145,2145,0
20230728,192500,4866260,2145,2145,2145,2145,0
20230728,192400,4866260,2145,2145,2145,2145,0
20230728,192300,4866260,2145,2145,2145,2145,15
20230728,192200,4866260,2145,2145,2145,2145,0
20230728,192100,4866260,2145,2145,2145,2145,0
20230728,192000,4866260,2145,2145,2145,2145,0
20230728,191900,4866260,2145,2145,2145,2145,0
20230728,191800,4866260,2145,2145,2145,2145,0
20230728,191700,4866260,2145,2145,2145,2145,0
20230728,191600,4866260,2145,2145,2145,2145,0
20230728,191500,4866260,2145,2145,2145,2145,0
20230728,191400,4866260,2145,2145,2145,2145,0
20230728,191300,4866260,2145,2145,2145,2145,0
20230728,191200,4866260,2145,2145,2145,2145,0
20230728,191100,4866260,2145,2145,2145,2145,0
20230728,191000,4866260,2145,2145,2145,2145,0
20230728,190900,4866260,2145,2145,2145,2145,0
20230728,190800,4866260,2145,2145,2145,2145,0
20230728,190700,4866260,2145,2145,2145,2145,0
20230728,190600,4866260,2145,2145,2145,2145,0
20230728,190500,4866260,2145,2145,2145,2145,0
20230728,190400,4866260,2145,2145,2145,2145,0
20230728,190300,4866260,2145,2145,2145,2145,0
20230728,190200,4866260,2145,2145,2145,2145,0
20230728,190100,4866260,2145,2145,2145,2145,0
20230728,190000,4866260,2145,2145,2145,2145,0
20230728,185900,4866260,2145,2145,2145,2145,0
20230728,185800,4866260,2145,2145,2145,2145,0
20230728,185700,4866260,2145,2145,2145,2145,0
20230728,185600,4866260,2145,2145,2145,2145,0
20230728,185500,4866260,2145,2145,2145,2145,0
20230728,185400,4866260,2145,2145,2145,2145,0
20230728,185300,4866260,2145,2145,2145,2145,15
20230728,185200,4866260,2145,2145,2145,2145,0
20230728,185100,4866260,2145,2145,2145,2145,0
20230728,185000,4866260,2145,2145,2145,2145,0
20230728,184900,4866260,2145,2145,2145,2145,0
20230728,184800,4866260,2145,2145,2145,2145,0
20230728,184700,4866260,2145,2145,2145,2145,0
20230728,184600,4866260,2145,2145,2145,2145,0
20230728,184500,4866260,2145,2145,2145,2145,0
20230728,184400,4866260,2145,2145,2145,2145,0
20230728,184300,4866260,2145,2145,2145,2145,0
20230728,184200,4866260,2145,2145,2145,2145,0
20230728,184100,4866260,2145,2145,2145,2145,0
20230728,184000,4866260,2145,2145,2145,2145,0
20230728,183900,4866260,2145,2145,2145,2145,0
20230728,183800,4866260,2145,2145,2145,2145,0
20230728,183700,4866260,2145,2145,2145,2145,0
20230728,183600,4866260,2145,2145,2145,2145,0
20230728,183500,4866260,2145,2145,2145,2145,0
20230728,183400,4866260,2145,2145,2145,2145,0
20230728,183300,4866260,2145,2145,2145,2145,0
20230728,183200,4866260,2145,2145,2145,2145,0
20230728,183100,4866260,2145,2145,2145,2145,0
20230728,183000,4866260,2145,2145,2145,2145,0
20230728,182900,4866260,2145,2145,2145,2145,0
20230728,182800,4866260,2145,2145,2145,2145,0
20230728,182700,4866260,2145,2145,2145,2145,0
20230728,182600,4866260,2145,2145,2145,2145,0
20230728,182500,4866260,2145,2145,2145,2145,0
20230728,182400,4866260,2145,2145,2145,2145,0
20230728,182300,4866260,2145,2145,2145,2145,15
20230728,182200,4866260,2145,2145,2145,2145,0
20230728,182100,4866260,2145,2145,2145,2145,0
20230728,182000,4866260,2145,2145,2145,2145,0
20230728,181900,4866260,2145,2145,2145,2145,0
20230728,181800,4866260,2145,2145,2145,2145,0
20230728,181700,4866260,2145,2145,2145,2145,0
20230728,181600,4866260,2145,2145,2145,2145,0
20230728,181500,4866260,2145,2145,2145,2145,0
20230728,181400,4866260,2145,2145,2145,2145,0
20230728,181300,4866260,2145,2145,2145,2145,0
20230728,181200,4866260,2145,2145,2145,2145,0
20230728,181100,4866260,2145,2145,2145,2145,0
20230728,181000,4866260,2145,2145,2145,2145,0
20230728,180900,4866260,2145,2145,2145,2145,0
20230728,180800,4866260,2145,2145,2145,2145,0
20230728,180700,4866260,2145,2145,2145,2145,0
20230728,180600,4866260,2145,2145,2145,2145,0
20230728,180500,4866260,2145,2145,2145,2145,0
20230728,180400,4866260,2145,2145,2145,2145,0
20230728,180300,4866260,2145,2145,2145,2145,0
20230728,180200,4866260,2145,2145,2145,2145,0
20230728,180100,4866260,2145,2145,2145,2145,0
20230728,180000,4866260,2145,2145,2145,2145,0
20230728,175900,4866260,2145,2145,2145,2145,0
20230728,175800,4866260,2145,2145,2145,2145,0
20230728,175700,4866260,2145,2145,2145,2145,0
20230728,175600,4866260,2145,2145,2145,2145,0
20230728,175500,4866260,2145,2145,2145,2145,0
20230728,175400,4866260,2145,2145,2145,2145,0
20230728,175300,4866260,2145,2145,2145,2145,15
20230728,175200,4866260,2145,2145,2145,2145,0
20230728,175100,4866260,2145,2145,2145,2145,0
20230728,175000,4866260,2145,2145,2145,2145,0
20230728,174900,4866260,2145,2145,2145,2145,0
20230728,174800,4866260,2145,2145,2145,2145,0
20230728,174700,4866260,2145,2145,2145,2145,0
20230728,174600,4866260,2145,2145,2145,2145,0
20230728,174500,4866260,2145,2145,2145,2145,0
20230728,174400,4866260,2145,2145,2145,2145,0
20230728,174300,4866260,2145,2145,2145,2145,0
20230728,174200,4866260,2145,2145,2145,2145,0
20230728,174100,4866260,2145,2145,2145,2145,0
20230728,174000,4866260,2145,2145,2145,2145,0
20230728,173900,4866260,2145,2145,2145,2145,0
20230728,173800,4866260,2145,2145,2145,2145,0
20230728,173700,4866260,2145,2145,2145,2145,0
20230728,173600,4866260,2145,2145,2145,2145,0
20230728,173500,4866260,2145,2145,2145,2145,0
20230728,173400,4866260,2145,2145,2145,2145,0
20230728,173300,4866260,2145,2145,2145,2145,0
20230728,173200,4866260,2145,2145,2145,2145,0
20230728,173100,4866260,2145,2145,2145,2145,0
20230728,173000,4866260,2145,2145,2145,2145,0
20230728,172900,4866260,2145,2145,2145,2145,0
20230728,172800,4866260,2145,2145,2145,2145,0
20230728,172700,4866260,2145,2145,2145,2145,0
20230728,172600,4866260,2145,2145,2145,2145,0
20230728,172500,4866260,2145,2145,2145,2145,0
20230728,172400,4866260,2145,2145,2145,2145,0
20230728,172300,4866260,2145,2145,2145,2145,15
20230728,172200,4866260,2145,2145,2145,2145,0
20230728,172100,4866260,2145,2145,2145,2145,0
20230728,172000,4866260,2145,2145,2145,2145,0
20230728,171900,4866260,2145,2145,2145,2145,0
20230728,171800,4866260,2145,2145,2145,2145,0
20230728,171700,4866260,2145,2145,2145,2145,0
20230728,171600,4866260,2145,2145,2145,2145,0
20230728,171500,4866260,2145,2145,2145,2145,0
20230728,171400,4866260,2145,2145,2145,2145,0
20230728,171300,4866260,2145,2145,2145,2145,0
20230728,171200,4866260,2145,2145,2145,2145,0
20230728,171100,4866260,2145,2145,2145,2145,0
20230728,171000,4866260,2145,2145,2145,2145,0
20230728,170900,4866260,2145,2145,2145,2145,0
20230728,170800,4866260,2145,2145,2145,2145,0
20230728,170700,4866260,2145,2145,2145,2145,0
20230728,170600,4866260,2145,2145,2145,2145,0
20230728,170500,4866260,2145,2145,2145,2145,0
20230728,170400,4866260,2145,2145,2145,2145,0
20230728,170300,4866260,2145,2145,2145,2145,0
20230728,170200,4866260,2145,2145,2145,2145,0
20230728,170100,4866260,2145,2145,2145,2145,0
20230728,170000,4866260,2145,2145,2145,2145,0
20230728,165900,4866260,2145,2145,2145,2145,0
20230728,165800,4866260,2145,2145,2145,2145,0
20230728,165700,4866260,2145,2145,2145,2145,0
20230728,165600,4866260,2145,2145,2145,2145,0
20230728,165500,4866260,2145,2145,2145,2145,0
20230728,165400,4866260,2145,2145,2145,2145,0
20230728,165300,4866260,2145,2145,2145,2145,15
20230728,165200,4866260,2145,2145,2145,2145,0
20230728,165100,4866260,2145,2145,2145,2145,0
20230728,165000,4866260,2145,2145,2145,2145,0
20230728,164900,4866260,2145,2145,2145,2145,0
20230728,164800,4866260,2145,2145,2145,2145,0
20230728,164700,4866260,2145,2145,2145,2145,0
20230728,164600,4866260,2145,2145,2145,2145,0
20230728,164500,4866260,2145,2145,2145,2145,0
20230728,164400,4866260,2145,2145,2145,2145,0
20230728,164300,4866260,2145,2145,2145,2145,0
20230728,164200,4866260,2145,2145,2145,2145,0
20230728,164100,4866260,2145,2145,2145,2145,0
20230728,164000,4866260,2145,2145,2145,2145,0
20230728,163900,4866260,2145,2145,2145,2145,0
20230728,163800,4866260,2145,2145,2145,2145,0
20230728,163700,4866260,2145,2145,2145,2145,0
20230728,163600,4866260,2145,2145,2145,2145,0
20230728,163500,4866260,2145,2145,2145,2145,0
20230728,163400,4866260,2145,2145,2145,2145,0
20230728,163300,4866260,2145,2145,2145,2145,0
20230728,163200,4866260,2145,2145,2145,2145,0
20230728,163100,4866260,2145,2145,2145,2145,0
20230728,163000,4866260,2145,2145,2145,2145,0
20230728,162900,4866260,2145,2145,2145,2145,0
20230728,162800,4866260,2145,2145,2145,2145,0
20230728,162700,4866260,2145,2145,2145,2145,0
20230728,162600,4866260,2145,2145,2145,2145,0
20230728,162500,4866260,2145,2145,2145,2145,0
20230728,162400,4866260,2145,2145,2145,2145,0
20230728,162300,4866260,2145,2145,2145,2145,15
20230728,162200,4866260,2145,2145,2145,2145,0
20230728,162100,4866260,2145,2145,2145,2145,0
20230728,162000,4866260,2145,2145,2145,2145,0
20230728,161900,4866260,2145,2145,2145,2145,0
20230728,161800,4866260,2145,2145,2145,2145,0
20230728,161700,4866260,2145,2145,2145,2145,0
20230728,161600,4866260,2145,2145,2145,2145,0
20230728,161500,4866260,2145,2145,2145,2145,0
20230728,161400,4866260,2145,2145,2145,2145,0
20230728,161300,4866260,2145,2145,2145,2145,0
20230728,161200,4866260,2145,2145,2145,2145,0
20230728,161100,4866260,2145,2145,2145,2145,0
20230728,161000,4866260,2145,2145,2145,2145,0
20230728,160900,4866260,2145,2145,2145,2145,0
20230728,160800,4866260,2145,2145,2145,2145,0
20230728,160700,4866260,2145,2145,2145,2145,0
20230728,160600,4866260,2145,2145,2145,2145,0
20230728,160500,4866260,2145,2145,2145,2145,0
20230728,160400,4866260,2145,2145,2145,2145,0
20230728,160300,4866260,2145,2145,2145,2145,0
20230728,160200,4866260,2145,2145,2145,2145,0
20230728,160100,4866260,2145,2145,2145,2145,0
20230728,160000,4866260,2145,2145,2145,2145,0
20230728,155900,4866260,2145,2145,2145,2145,0
20230728,155800,4866260,2145,2145,2145,2145,0
20230728,155700,4866260,2145,2145,2145,2145,0
20230728,155600,4866260,2145,2145,2145,2145,0
20230728,155500,4866260,2145,2145,2145,2145,0
20230728,155400,4866260,2145,2145,2145,2145,0
20230728,155300,4866260,2145,2145,2145,2145,15
20230728,155200,4866260,2145,2145,2145,2145,0
20230728,155100,4866260,2145,2145,2145,2145,0
20230728,155000,4866260,2145,2145,2145,2145,0
20230728,154900,4866260,2145,2145,2145,2145,0
20230728,154800,4866260,2145,2145,2145,2145,0
20230728,154700,4866260,2145,2145,2145,2145,0
20230728,154600,4866260,2145,2145,2145,2145,0
20230728,154500,4866260,2145,2145,2145,2145,0
20230728,154400,4866260,2145,2145,2145,2145,0
20230728,154300,4866260,2145,2145,2145,2145,0
20230728,154200,4866260,2145,2145,2145,2145,0
20230728,154100,4866260,2145,2145,2145,2145,0
20230728,154000,4866260,2145,2145,2145,2145,0
20230728,153900,4866260,2145,2145,2145,2145,0
20230728,153800,4866260,2145,2145,2145,2145,0
20230728,153700,4866260,2145,2145,2145,2145,0
20230728,153600,4866260,2145,2145,2145,2145,0
20230728,153500,4866260,2145,2145,2145,2145,0
20230728,153400,4866260,2145,2145,2145,2145,0
20230728,153300,4866260,2145,2145,2145,2145,0
20230728,153200,4866260,2145,2145,2145,2145,0
20230728,153100,4866260,2145,2145,2145,2145,0
20230728,153000,4866260,2145,2145,2145,2145,15
20230728,152900,4834085,2145,2145,2145,2145,0
20230728,152800,4834085,2145,2145,2145,2145,0
20230728,152700,4834085,2145,2145,2145,2145,0
20230728,152600,4834085,2145,2145,2145,2145,0
20230728,152500,4834085,2145,2145,2145,2145,0
20230728,152400,4834085,2145,2145,2145,2145,0
20230728,152300,4834085,2145,2145,2145,2145,0
20230728,152200,4834085,2145,2145,2145,2145,0
20230728,152100,4834085,2145,2145,2145,2145,0
20230728,152000,4834085,2145,2145,2145,2145,0
20230728,151900,4834085,2145,2145,2145,2145,0
20230728,151800,4834085,2145,2145,2145,2145,0
20230728,151700,4834085,2145,2145,2145,2145,0
20230728,151600,4834085,2145,2145,2145,2145,0
20230728,151500,4834085,2145,2145,2145,2145,0
20230728,151400,4834085,2145,2145,2145,2145,0
20230728,151300,4834085,2145,2145,2145,2145,0
20230728,151200,4834085,2145,2145,2145,2145,0
20230728,151100,4834085,2145,2145,2145,2145,200
20230728,151000,4405085,2145,2145,2145,2145,0
20230728,150900,4405085,2145,2145,2145,2145,0
20230728,150800,4405085,2145,2145,2145,2145,0
20230728,150700,4405085,2145,2145,2145,2145,0
20230728,150600,4405085,2145,2145,2145,2145,0
20230728,150500,4405085,2145,2145,2145,2145,0
20230728,150400,4405085,2145,2145,2145,2145,0
20230728,150300,4405085,2145,2145,2145,2145,0
20230728,150200,4405085,2145,2145,2145,2145,0
20230728,150100,4405085,2145,2145,2145,2145,0
20230728,150000,4405085,2145,2145,2145,2145,0
20230728,145900,4405085,2145,2145,2145,2145,0
20230728,145800,4405085,2145,2145,2145,2145,0
20230728,145700,4405085,2145,2145,2145,2145,0
20230728,145600,4405085,2145,2145,2145,2145,0
20230728,145500,4405085,2145,2145,2145,2145,0
20230728,145400,4405085,2145,2145,2145,2145,0
20230728,145300,4405085,2145,2145,2145,2145,0
20230728,145200,4405085,2145,2145,2145,2145,0
20230728,145100,4405085,2145,2145,2145,2145,0
20230728,145000,4405085,2145,2145,2145,2145,0
20230728,144900,4405085,2145,2145,2145,2145,0
20230728,144800,4405085,2145,2145,2145,2145,0
20230728,144700,4405085,2145,2145,2145,2145,0
20230728,144600,4405085,2145,2145,2145,2145,0
20230728,144500,4405085,2145,2145,2145,2145,0
20230728,144400,4405085,2145,2145,2145,2145,0
20230728,144300,4405085,2145,2145,2145,2145,0
20230728,144200,4405085,2145,2145,2145,2145,0
20230728,144100,4405085,2145,2145,2145,2145,0
20230728,144000,4405085,2145,2145,2145,2145,0
20230728,143900,4405085,2145,2145,2145,2145,0
20230728,143800,4405085,2145,2145,2145,2145,0
20230728,143700,4405085,2145,2145,2145,2145,0
20230728,143600,4405085,2145,2145,2145,2145,0
20230728,143500,4405085,2145,2145,2145,2145,0
20230728,143400,4405085,2145,2145,2145,2145,0
20230728,143300,4405085,2145,2145,2145,2145,0
20230728,143200,4405085,2145,2145,2145,2145,0
20230728,143100,4405085,2145,2145,2145,2145,0
20230728,143000,4405085,2145,2145,2145,2145,0
20230728,142900,4405085,2145,2145,2145,2145,0
20230728,142800,4405085,2145,2145,2145,2145,0
20230728,142700,4405085,2145,2145,2145,2145,0
20230728,142600,4405085,2145,2145,2145,2145,0
20230728,142500,4405085,2145,2145,2145,2145,0
20230728,142400,4405085,2145,2145,2145,2145,0
20230728,142300,4405085,2145,2145,2145,2145,0
20230728,142200,4405085,2145,2145,2145,2145,0
20230728,142100,4405085,2145,2145,2145,2145,0
20230728,142000,4405085,2145,2145,2145,2145,0
20230728,141900,4405085,2145,2145,2145,2145,0
20230728,141800,4405085,2145,2145,2145,2145,1000
20230728,141700,2260085,2145,2145,2145,2145,0
20230728,141600,2260085,2145,2145,2145,2145,0
20230728,141500,2260085,2145,2145,2145,2145,0
20230728,141400,2260085,2145,2145,2145,2145,0
20230728,141300,2260085,2145,2145,2145,2145,0
20230728,141200,2260085,2145,2145,2145,2145,0
20230728,141100,2260085,2145,2145,2145,2145,0
20230728,141000,2260085,2145,2145,2145,2145,0
20230728,140900,2260085,2145,2145,2145,2145,0
20230728,140800,2260085,2145,2145,2145,2145,0
20230728,140700,2260085,2145,2145,2145,2145,0
20230728,140600,2260085,2145,2145,2145,2145,0
20230728,140500,2260085,2145,2145,2145,2145,0
20230728,140400,2260085,2145,2145,2145,2145,0
20230728,140300,2260085,2145,2145,2145,2145,1
20230728,140200,2257940,2140,2140,2140,2140,0
20230728,140100,2257940,2140,2140,2140,2140,0
20230728,140000,2257940,2140,2140,2140,2140,0
20230728,135900,2257940,2140,2140,2140,2140,0
20230728,135800,2257940,2140,2140,2140,2140,0
20230728,135700,2257940,2140,2140,2140,2140,0
20230728,135600,2257940,2140,2140,2140,2140,0
20230728,135500,2257940,2140,2140,2140,2140,0
20230728,135400,2257940,2140,2140,2140,2140,0
20230728,135300,2257940,2140,2140,2140,2140,0
20230728,135200,2257940,2140,2140,2140,2140,0
20230728,135100,2257940,2140,2140,2140,2140,0
20230728,135000,2257940,2140,2140,2140,2140,0
20230728,134900,2257940,2140,2140,2140,2140,0
20230728,134800,2257940,2140,2140,2140,2140,0
20230728,134700,2257940,2140,2140,2140,2140,0
20230728,134600,2257940,2140,2140,2140,2140,0
20230728,134500,2257940,2140,2140,2140,2140,0
20230728,134400,2257940,2140,2140,2140,2140,0
20230728,134300,2257940,2140,2140,2140,2140,0
20230728,134200,2257940,2140,2140,2140,2140,0
20230728,134100,2257940,2140,2140,2140,2140,0
20230728,134000,2257940,2140,2140,2140,2140,0
20230728,133900,2257940,2140,2140,2140,2140,0
20230728,133800,2257940,2140,2140,2140,2140,0
20230728,133700,2257940,2140,2140,2140,2140,0
20230728,133600,2257940,2140,2140,2140,2140,0
20230728,133500,2257940,2140,2140,2140,2140,0
20230728,133400,2257940,2140,2140,2140,2140,0
20230728,133300,2257940,2140,2140,2140,2140,0
20230728,133200,2257940,2140,2140,2140,2140,0
20230728,133100,2257940,2140,2140,2140,2140,0
20230728,133000,2257940,2140,2140,2140,2140,0
20230728,132900,2257940,2140,2140,2140,2140,0
20230728,132800,2257940,2140,2140,2140,2140,0
20230728,132700,2257940,2140,2140,2140,2140,10
20230728,132600,2236540,2140,2140,2140,2140,0
20230728,132500,2236540,2140,2140,2140,2140,0
20230728,132400,2236540,2140,2140,2140,2140,0
20230728,132300,2236540,2140,2140,2140,2140,0
20230728,132200,2236540,2140,2140,2140,2140,0
20230728,132100,2236540,2140,2140,2140,2140,0
20230728,132000,2236540,2140,2140,2140,2140,0
20230728,131900,2236540,2140,2140,2140,2140,0
20230728,131800,2236540,2140,2140,2140,2140,0
20230728,131700,2236540,2140,2140,2140,2140,0
20230728,131600,2236540,2140,2140,2140,2140,428
20230728,131500,1320620,2140,2140,2140,2140,0
20230728,131400,1320620,2140,2140,2140,2140,0
20230728,131300,1320620,2140,2140,2140,2140,0
20230728,131200,1320620,2140,2140,2140,2140,0
20230728,131100,1320620,2140,2140,2140,2140,0
20230728,131000,1320620,2140,2140,2140,2140,0
20230728,130900,1320620,2140,2140,2140,2140,0
20230728,130800,1320620,2140,2140,2140,2140,0
20230728,130700,1320620,2140,2140,2140,2140,0
20230728,130600,1320620,2140,2140,2140,2140,0
20230728,130500,1320620,2140,2140,2140,2140,0
20230728,130400,1320620,2140,2140,2140,2140,0
20230728,130300,1320620,2140,2140,2140,2140,0
20230728,130200,1320620,2140,2140,2140,2140,0
20230728,130100,1320620,2140,2140,2140,2140,0
20230728,130000,1320620,2140,2140,2140,2140,0
20230728,125900,1320620,2140,2140,2140,2140,0
20230728,125800,1320620,2140,2140,2140,2140,0
20230728,125700,1320620,2140,2140,2140,2140,0
20230728,125600,1320620,2140,2140,2140,2140,0
20230728,125500,1320620,2140,2140,2140,2140,0
20230728,125400,1320620,2140,2140,2140,2140,0
20230728,125300,1320620,2140,2140,2140,2140,0
20230728,125200,1320620,2140,2140,2140,2140,0
20230728,125100,1320620,2140,2140,2140,2140,0
20230728,125000,1320620,2140,2140,2140,2140,0
20230728,124900,1320620,2140,2140,2140,2140,0
20230728,124800,1320620,2140,2140,2140,2140,0
20230728,124700,1320620,2140,2140,2140,2140,0
20230728,124600,1320620,2140,2140,2140,2140,0
20230728,124500,1320620,2140,2140,2140,2140,0
20230728,124400,1320620,2140,2140,2140,2140,0
20230728,124300,1320620,2140,2140,2140,2140,0
20230728,124200,1320620,2140,2140,2140,2140,0
20230728,124100,1320620,2140,2140,2140,2140,0
20230728,124000,1320620,2140,2140,2140,2140,0
20230728,123900,1320620,2140,2140,2140,2140,0
20230728,123800,1320620,2140,2140,2140,2140,0
20230728,123700,1320620,2140,2140,2140,2140,0
20230728,123600,1320620,2140,2140,2140,2140,0
20230728,123500,1320620,2140,2140,2140,2140,0
20230728,123400,1320620,2140,2140,2140,2140,0
20230728,123300,1320620,2140,2140,2140,2140,0
20230728,123200,1320620,2140,2140,2140,2140,0
20230728,123100,1320620,2140,2140,2140,2140,0
20230728,123000,1320620,2140,2140,2140,2140,0
20230728,122900,1320620,2140,2140,2140,2140,0
20230728,122800,1320620,2140,2140,2140,2140,0
20230728,122700,1320620,2140,2140,2140,2140,0
20230728,122600,1320620,2140,2140,2140,2140,0
20230728,122500,1320620,2140,2140,2140,2140,0
20230728,122400,1320620,2140,2140,2140,2140,0
20230728,122300,1320620,2140,2140,2140,2140,0
20230728,122200,1320620,2140,2140,2140,2140,0
20230728,122100,1320620,2140,2140,2140,2140,0
20230728,122000,1320620,2140,2140,2140,2140,0
20230728,121900,1320620,2140,2140,2140,2140,0
20230728,121800,1320620,2140,2140,2140,2140,0
20230728,121700,1320620,2140,2140,2140,2140,0
20230728,121600,1320620,2140,2140,2140,2140,0
20230728,121500,1320620,2140,2140,2140,2140,0
20230728,121400,1320620,2140,2140,2140,2140,0
20230728,121300,1320620,2140,2140,2140,2140,0
20230728,121200,1320620,2140,2140,2140,2140,0
20230728,121100,1320620,2140,2140,2140,2140,0
20230728,121000,1320620,2140,2140,2140,2140,0
20230728,120900,1320620,2140,2140,2140,2140,0
20230728,120800,1320620,2140,2140,2140,2140,0
20230728,120700,1320620,2140,2140,2140,2140,0
20230728,120600,1320620,2140,2140,2140,2140,0
20230728,120500,1320620,2140,2140,2140,2140,0
20230728,120400,1320620,2140,2140,2140,2140,0
20230728,120300,1320620,2140,2140,2140,2140,0
20230728,120200,1320620,2140,2140,2140,2140,0
20230728,120100,1320620,2140,2140,2140,2140,0
20230728,120000,1320620,2140,2140,2140,2140,0
20230728,115900,1320620,2140,2140,2140,2140,0
20230728,115800,1320620,2140,2140,2140,2140,0
20230728,115700,1320620,2140,2140,2140,2140,0
20230728,115600,1320620,2140,2140,2140,2140,0
20230728,115500,1320620,2140,2140,2140,2140,0
20230728,115400,1320620,2140,2140,2140,2140,0
20230728,115300,1320620,2140,2140,2140,2140,0
20230728,115200,1320620,2140,2140,2140,2140,0
20230728,115100,1320620,2140,2140,2140,2140,0
20230728,115000,1320620,2140,2140,2140,2140,0
20230728,114900,1320620,2140,2140,2140,2140,0
20230728,114800,1320620,2140,2140,2140,2140,0
20230728,114700,1320620,2140,2140,2140,2140,0
20230728,114600,1320620,2140,2140,2140,2140,0
20230728,114500,1320620,2140,2140,2140,2140,0
20230728,114400,1320620,2140,2140,2140,2140,0
20230728,114300,1320620,2140,2140,2140,2140,100
20230728,114200,1106620,2140,2140,2140,2140,0
20230728,114100,1106620,2140,2140,2140,2140,0
20230728,114000,1106620,2140,2140,2140,2140,0
20230728,113900,1106620,2140,2140,2140,2140,0
20230728,113800,1106620,2140,2140,2140,2140,0
20230728,113700,1106620,2140,2140,2140,2140,0
20230728,113600,1106620,2140,2140,2140,2140,0
20230728,113500,1106620,2140,2140,2140,2140,0
20230728,113400,1106620,2140,2140,2140,2140,0
20230728,113300,1106620,2140,2140,2140,2140,0
20230728,113200,1106620,2140,2140,2140,2140,0
20230728,113100,1106620,2140,2140,2140,2140,0
20230728,113000,1106620,2140,2140,2140,2140,0
20230728,112900,1106620,2140,2140,2140,2140,0
20230728,112800,1106620,2140,2140,2140,2140,0
20230728,112700,1106620,2140,2140,2140,2140,0
20230728,112600,1106620,2140,2140,2140,2140,0
20230728,112500,1106620,2140,2140,2140,2140,0
20230728,112400,1106620,2140,2140,2140,2140,0
20230728,112300,1106620,2140,2140,2140,2140,0
20230728,112200,1106620,2140,2140,2140,2140,0
20230728,112100,1106620,2140,2140,2140,2140,0
20230728,112000,1106620,2140,2140,2140,2140,0
20230728,111900,1106620,2140,2140,2140,2140,0
20230728,111800,1106620,2140,2140,2140,2140,0
20230728,111700,1106620,2140,2140,2140,2140,0
20230728,111600,1106620,2140,2140,2140,2140,0
20230728,111500,1106620,2140,2140,2140,2140,0
20230728,111400,1106620,2140,2140,2140,2140,0
20230728,111300,1106620,2140,2140,2140,2140,0
20230728,111200,1106620,2140,2140,2140,2140,0
20230728,111100,1106620,2140,2140,2140,2140,0
20230728,111000,1106620,2140,2140,2140,2140,0
20230728,110900,1106620,2140,2140,2140,2140,0
20230728,110800,1106620,2140,2140,2140,2140,0
20230728,110700,1106620,2140,2140,2140,2140,0
20230728,110600,1106620,2140,2140,2140,2140,0
20230728,110500,1106620,2140,2140,2140,2140,0
20230728,110400,1106620,2140,2140,2140,2140,0
20230728,110300,1106620,2140,2140,2140,2140,0
20230728,110200,1106620,2140,2140,2140,2140,0
20230728,110100,1106620,2140,2140,2140,2140,0
20230728,110000,1106620,2140,2140,2140,2140,0
20230728,105900,1106620,2140,2140,2140,2140,0
20230728,105800,1106620,2140,2140,2140,2140,0
20230728,105700,1106620,2140,2140,2140,2140,0
20230728,105600,1106620,2140,2140,2140,2140,0
20230728,105500,1106620,2140,2140,2140,2140,0
20230728,105400,1106620,2140,2140,2140,2140,0
20230728,105300,1106620,2140,2140,2140,2140,0
20230728,105200,1106620,2140,2140,2140,2140,0
20230728,105100,1106620,2140,2140,2140,2140,0
20230728,105000,1106620,2140,2140,2140,2140,0
20230728,104900,1106620,2140,2140,2140,2140,0
20230728,104800,1106620,2140,2140,2140,2140,0
20230728,104700,1106620,2140,2140,2140,2140,0
20230728,104600,1106620,2140,2140,2140,2140,0
20230728,104500,1106620,2140,2140,2140,2140,0
20230728,104400,1106620,2140,2140,2140,2140,0
20230728,104300,1106620,2140,2140,2140,2140,0
20230728,104200,1106620,2140,2140,2140,2140,0
20230728,104100,1106620,2140,2140,2140,2140,0
20230728,104000,1106620,2140,2140,2140,2140,0
20230728,103900,1106620,2140,2140,2140,2140,0
20230728,103800,1106620,2140,2140,2140,2140,0
20230728,103700,1106620,2140,2140,2140,2140,0
20230728,103600,1106620,2140,2140,2140,2140,0
20230728,103500,1106620,2140,2140,2140,2140,0
20230728,103400,1106620,2140,2140,2140,2140,0
20230728,103300,1106620,2140,2140,2140,2140,0
20230728,103200,1106620,2140,2140,2140,2140,0
20230728,103100,1106620,2140,2140,2140,2140,0
20230728,103000,1106620,2140,2140,2140,2140,0
20230728,102900,1106620,2140,2140,2140,2140,0
20230728,102800,1106620,2140,2140,2140,2140,0
20230728,102700,1106620,2140,2140,2140,2140,0
20230728,102600,1106620,2140,2140,2140,2140,0
20230728,102500,1106620,2140,2140,2140,2140,0
20230728,102400,1106620,2140,2140,2140,2140,0
20230728,102300,1106620,2140,2140,2140,2140,3
20230728,102200,1100200,2140,2140,2140,2140,0
20230728,102100,1100200,2140,2140,2140,2140,0
20230728,102000,1100200,2140,2140,2140,2140,0
20230728,101900,1100200,2140,2140,2140,2140,0
20230728,101800,1100200,2140,2140,2140,2140,0
20230728,101700,1100200,2140,2140,2140,2140,0
20230728,101600,1100200,2140,2140,2140,2140,0
20230728,101500,1100200,2140,2140,2140,2140,0
20230728,101400,1100200,2140,2140,2140,2140,0
20230728,101300,1100200,2140,2140,2140,2140,0
20230728,101200,1100200,2140,2140,2140,2140,0
20230728,101100,1100200,2140,2140,2140,2140,0
20230728,101000,1100200,2140,2140,2140,2140,0
20230728,100900,1100200,2140,2140,2140,2140,0
20230728,100800,1100200,2140,2140,2140,2140,0
20230728,100700,1100200,2140,2140,2140,2140,1
20230728,100600,1098060,2130,2130,2130,2130,0
20230728,100500,1098060,2130,2130,2130,2130,0
20230728,100400,1098060,2130,2130,2130,2130,0
20230728,100300,1098060,2130,2130,2130,2130,0
20230728,100200,1098060,2130,2130,2130,2130,0
20230728,100100,1098060,2130,2130,2130,2130,0
20230728,100000,1098060,2130,2130,2130,2130,0
20230728,095900,1098060,2130,2130,2130,2130,0
20230728,095800,1098060,2130,2130,2130,2130,0
20230728,095700,1098060,2130,2130,2130,2130,0
20230728,095600,1098060,2130,2130,2130,2130,0
20230728,095500,1098060,2130,2130,2130,2130,0
20230728,095400,1098060,2130,2130,2130,2130,0
20230728,095300,1098060,2130,2130,2130,2130,0
20230728,095200,1098060,2130,2130,2130,2130,0
20230728,095100,1098060,2130,2135,2135,2125,515
20230728,095000,2140,2140,2140,2140,2140,0
20230728,094900,2140,2140,2140,2140,2140,0
20230728,094800,2140,2140,2140,2140,2140,0
20230728,094700,2140,2140,2140,2140,2140,0
20230728,094600,2140,2140,2140,2140,2140,0
20230728,094500,2140,2140,2140,2140,2140,0
20230728,094400,2140,2140,2140,2140,2140,0
20230728,094300,2140,2140,2140,2140,2140,0
20230728,094200,2140,2140,2140,2140,2140,0
20230728,094100,2140,2140,2140,2140,2140,0
20230728,094000,2140,2140,2140,2140,2140,0
20230728,093900,2140,2140,2140,2140,2140,0
20230728,093800,2140,2140,2140,2140,2140,0
20230728,093700,2140,2140,2140,2140,2140,0
20230728,093600,2140,2140,2140,2140,2140,0
20230728,093500,2140,2140,2140,2140,2140,0
20230728,093400,2140,2140,2140,2140,2140,0
20230728,093300,2140,2140,2140,2140,2140,0
20230728,093200,2140,2140,2140,2140,2140,0
20230728,093100,2140,2140,2140,2140,2140,0
20230728,093000,2140,2140,2140,2140,2140,0
20230728,092900,2140,2140,2140,2140,2140,0
20230728,092800,2140,2140,2140,2140,2140,0
20230728,092700,2140,2140,2140,2140,2140,1
20230728,092600,0,2145,2145,2145,2145,0
20230728,092500,0,2145,2145,2145,2145,0
20230728,092400,0,2145,2145,2145,2145,0
20230728,092300,0,2145,2145,2145,2145,0
20230728,092200,0,2145,2145,2145,2145,0
20230728,092100,0,2145,2145,2145,2145,0
20230728,092000,0,2145,2145,2145,2145,0
20230728,091900,0,2145,2145,2145,2145,0
20230728,091800,0,2145,2145,2145,2145,0
20230728,091700,0,2145,2145,2145,2145,0
20230728,091600,0,2145,2145,2145,2145,0
20230728,091500,0,2145,2145,2145,2145,0
20230728,091400,0,2145,2145,2145,2145,0
20230728,091300,0,2145,2145,2145,2145,0
20230728,091200,0,2145,2145,2145,2145,0
20230728,091100,0,2145,2145,2145,2145,0
20230728,091000,0,2145,2145,2145,2145,0
20230728,090900,0,2145,2145,2145,2145,0
20230728,090800,0,2145,2145,2145,2145,0
20230728,090700,0,2145,2145,2145,2145,0
20230728,090600,0,2145,2145,2145,2145,0
20230728,090500,0,2145,2145,2145,2145,0
20230728,090400,0,2145,2145,2145,2145,0
20230728,090300,0,2145,2145,2145,2145,0
20230728,090200,0,2145,2145,2145,2145,0
20230728,090100,0,2145,2145,2145,2145,0
20230728,090000,0,2145,2145,2145,2145,0