KissMeData/012210/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185400,805161,1600,1600,1600,1600,270
20230719,185300,805161,1600,1600,1600,1600,0
20230719,185200,805161,1600,1600,1600,1600,0
20230719,185100,805161,1600,1600,1600,1600,0
20230719,185000,805161,1600,1600,1600,1600,0
20230719,184900,805161,1600,1600,1600,1600,0
20230719,184800,805161,1600,1600,1600,1600,0
20230719,184700,805161,1600,1600,1600,1600,0
20230719,184600,805161,1600,1600,1600,1600,0
20230719,184500,805161,1600,1600,1600,1600,0
20230719,184400,805161,1600,1600,1600,1600,0
20230719,184300,805161,1600,1600,1600,1600,0
20230719,184200,805161,1600,1600,1600,1600,0
20230719,184100,805161,1600,1600,1600,1600,0
20230719,184000,805161,1600,1600,1600,1600,0
20230719,183900,805161,1600,1600,1600,1600,0
20230719,183800,805161,1600,1600,1600,1600,0
20230719,183700,805161,1600,1600,1600,1600,0
20230719,183600,805161,1600,1600,1600,1600,0
20230719,183500,805161,1600,1600,1600,1600,0
20230719,183400,805161,1600,1600,1600,1600,0
20230719,183300,805161,1600,1600,1600,1600,0
20230719,183200,805161,1600,1600,1600,1600,0
20230719,183100,805161,1600,1600,1600,1600,0
20230719,183000,805161,1600,1600,1600,1600,0
20230719,182900,805161,1600,1600,1600,1600,0
20230719,182800,805161,1600,1600,1600,1600,0
20230719,182700,805161,1600,1600,1600,1600,0
20230719,182600,805161,1600,1600,1600,1600,0
20230719,182500,805161,1600,1600,1600,1600,0
20230719,182400,805161,1600,1600,1600,1600,270
20230719,182300,805161,1600,1600,1600,1600,0
20230719,182200,805161,1600,1600,1600,1600,0
20230719,182100,805161,1600,1600,1600,1600,0
20230719,182000,805161,1600,1600,1600,1600,0
20230719,181900,805161,1600,1600,1600,1600,0
20230719,181800,805161,1600,1600,1600,1600,0
20230719,181700,805161,1600,1600,1600,1600,0
20230719,181600,805161,1600,1600,1600,1600,0
20230719,181500,805161,1600,1600,1600,1600,0
20230719,181400,805161,1600,1600,1600,1600,0
20230719,181300,805161,1600,1600,1600,1600,0
20230719,181200,805161,1600,1600,1600,1600,0
20230719,181100,805161,1600,1600,1600,1600,0
20230719,181000,805161,1600,1600,1600,1600,0
20230719,180900,805161,1600,1600,1600,1600,0
20230719,180800,805161,1600,1600,1600,1600,0
20230719,180700,805161,1600,1600,1600,1600,0
20230719,180600,805161,1600,1600,1600,1600,0
20230719,180500,805161,1600,1600,1600,1600,0
20230719,180400,805161,1600,1600,1600,1600,0
20230719,180300,805161,1600,1600,1600,1600,0
20230719,180200,805161,1600,1600,1600,1600,0
20230719,180100,805161,1600,1600,1600,1600,0
20230719,180000,805161,1600,1600,1600,1600,0
20230719,175900,805161,1600,1600,1600,1600,0
20230719,175800,805161,1600,1600,1600,1600,0
20230719,175700,805161,1600,1600,1600,1600,0
20230719,175600,805161,1600,1600,1600,1600,0
20230719,175500,805161,1600,1600,1600,1600,0
20230719,175400,805161,1600,1600,1600,1600,270
20230719,175300,805161,1600,1600,1600,1600,0
20230719,175200,805161,1600,1600,1600,1600,0
20230719,175100,805161,1600,1600,1600,1600,0
20230719,175000,805161,1600,1600,1600,1600,0
20230719,174900,805161,1600,1600,1600,1600,0
20230719,174800,805161,1600,1600,1600,1600,0
20230719,174700,805161,1600,1600,1600,1600,0
20230719,174600,805161,1600,1600,1600,1600,0
20230719,174500,805161,1600,1600,1600,1600,0
20230719,174400,805161,1600,1600,1600,1600,0
20230719,174300,805161,1600,1600,1600,1600,0
20230719,174200,805161,1600,1600,1600,1600,0
20230719,174100,805161,1600,1600,1600,1600,0
20230719,174000,805161,1600,1600,1600,1600,0
20230719,173900,805161,1600,1600,1600,1600,0
20230719,173800,805161,1600,1600,1600,1600,0
20230719,173700,805161,1600,1600,1600,1600,0
20230719,173600,805161,1600,1600,1600,1600,0
20230719,173500,805161,1600,1600,1600,1600,0
20230719,173400,805161,1600,1600,1600,1600,0
20230719,173300,805161,1600,1600,1600,1600,0
20230719,173200,805161,1600,1600,1600,1600,0
20230719,173100,805161,1600,1600,1600,1600,0
20230719,173000,805161,1600,1600,1600,1600,0
20230719,172900,805161,1600,1600,1600,1600,0
20230719,172800,805161,1600,1600,1600,1600,0
20230719,172700,805161,1600,1600,1600,1600,0
20230719,172600,805161,1600,1600,1600,1600,0
20230719,172500,805161,1600,1600,1600,1600,0
20230719,172400,805161,1600,1600,1600,1600,270
20230719,172300,805161,1600,1600,1600,1600,0
20230719,172200,805161,1600,1600,1600,1600,0
20230719,172100,805161,1600,1600,1600,1600,0
20230719,172000,805161,1600,1600,1600,1600,0
20230719,171900,805161,1600,1600,1600,1600,0
20230719,171800,805161,1600,1600,1600,1600,0
20230719,171700,805161,1600,1600,1600,1600,0
20230719,171600,805161,1600,1600,1600,1600,0
20230719,171500,805161,1600,1600,1600,1600,0
20230719,171400,805161,1600,1600,1600,1600,0
20230719,171300,805161,1600,1600,1600,1600,0
20230719,171200,805161,1600,1600,1600,1600,0
20230719,171100,805161,1600,1600,1600,1600,0
20230719,171000,805161,1600,1600,1600,1600,0
20230719,170900,805161,1600,1600,1600,1600,0
20230719,170800,805161,1600,1600,1600,1600,0
20230719,170700,805161,1600,1600,1600,1600,0
20230719,170600,805161,1600,1600,1600,1600,0
20230719,170500,805161,1600,1600,1600,1600,0
20230719,170400,805161,1600,1600,1600,1600,0
20230719,170300,805161,1600,1600,1600,1600,0
20230719,170200,805161,1600,1600,1600,1600,0
20230719,170100,805161,1600,1600,1600,1600,0
20230719,170000,805161,1600,1600,1600,1600,0
20230719,165900,805161,1600,1600,1600,1600,0
20230719,165800,805161,1600,1600,1600,1600,0
20230719,165700,805161,1600,1600,1600,1600,0
20230719,165600,805161,1600,1600,1600,1600,0
20230719,165500,805161,1600,1600,1600,1600,0
20230719,165400,805161,1600,1600,1600,1600,270
20230719,165300,805161,1600,1600,1600,1600,0
20230719,165200,805161,1600,1600,1600,1600,0
20230719,165100,805161,1600,1600,1600,1600,0
20230719,165000,805161,1600,1600,1600,1600,0
20230719,164900,805161,1600,1600,1600,1600,0
20230719,164800,805161,1600,1600,1600,1600,0
20230719,164700,805161,1600,1600,1600,1600,0
20230719,164600,805161,1600,1600,1600,1600,0
20230719,164500,805161,1600,1600,1600,1600,0
20230719,164400,805161,1600,1600,1600,1600,0
20230719,164300,805161,1600,1600,1600,1600,0
20230719,164200,805161,1600,1600,1600,1600,0
20230719,164100,805161,1600,1600,1600,1600,0
20230719,164000,805161,1600,1600,1600,1600,0
20230719,163900,805161,1600,1600,1600,1600,0
20230719,163800,805161,1600,1600,1600,1600,0
20230719,163700,805161,1600,1600,1600,1600,0
20230719,163600,805161,1600,1600,1600,1600,0
20230719,163500,805161,1600,1600,1600,1600,0
20230719,163400,805161,1600,1600,1600,1600,0
20230719,163300,805161,1600,1600,1600,1600,0
20230719,163200,805161,1600,1600,1600,1600,0
20230719,163100,805161,1600,1600,1600,1600,0
20230719,163000,805161,1600,1600,1600,1600,0
20230719,162900,805161,1600,1600,1600,1600,0
20230719,162800,805161,1600,1600,1600,1600,0
20230719,162700,805161,1600,1600,1600,1600,0
20230719,162600,805161,1600,1600,1600,1600,0
20230719,162500,805161,1600,1600,1600,1600,0
20230719,162400,805161,1600,1600,1600,1600,270
20230719,162300,805161,1600,1600,1600,1600,0
20230719,162200,805161,1600,1600,1600,1600,0
20230719,162100,805161,1600,1600,1600,1600,0
20230719,162000,805161,1600,1600,1600,1600,0
20230719,161900,805161,1600,1600,1600,1600,0
20230719,161800,805161,1600,1600,1600,1600,0
20230719,161700,805161,1600,1600,1600,1600,0
20230719,161600,805161,1600,1600,1600,1600,0
20230719,161500,805161,1600,1600,1600,1600,0
20230719,161400,805161,1600,1600,1600,1600,0
20230719,161300,805161,1600,1600,1600,1600,0
20230719,161200,805161,1600,1600,1600,1600,0
20230719,161100,805161,1600,1600,1600,1600,0
20230719,161000,805161,1600,1600,1600,1600,0
20230719,160900,805161,1600,1600,1600,1600,0
20230719,160800,805161,1600,1600,1600,1600,0
20230719,160700,805161,1600,1600,1600,1600,0
20230719,160600,805161,1600,1600,1600,1600,0
20230719,160500,805161,1600,1600,1600,1600,0
20230719,160400,805161,1600,1600,1600,1600,0
20230719,160300,805161,1600,1600,1600,1600,0
20230719,160200,805161,1600,1600,1600,1600,0
20230719,160100,805161,1600,1600,1600,1600,0
20230719,160000,805161,1600,1600,1600,1600,0
20230719,155900,805161,1600,1600,1600,1600,0
20230719,155800,805161,1600,1600,1600,1600,0
20230719,155700,805161,1600,1600,1600,1600,0
20230719,155600,805161,1600,1600,1600,1600,0
20230719,155500,805161,1600,1600,1600,1600,0
20230719,155400,805161,1600,1600,1600,1600,270
20230719,155300,805161,1600,1600,1600,1600,0
20230719,155200,805161,1600,1600,1600,1600,0
20230719,155100,805161,1600,1600,1600,1600,0
20230719,155000,805161,1600,1600,1600,1600,0
20230719,154900,805161,1600,1600,1600,1600,0
20230719,154800,805161,1600,1600,1600,1600,0
20230719,154700,805161,1600,1600,1600,1600,0
20230719,154600,805161,1600,1600,1600,1600,0
20230719,154500,805161,1600,1600,1600,1600,0
20230719,154400,805161,1600,1600,1600,1600,0
20230719,154300,805161,1600,1600,1600,1600,0
20230719,154200,805161,1600,1600,1600,1600,0
20230719,154100,805161,1600,1600,1600,1600,0
20230719,154000,805161,1600,1600,1600,1600,0
20230719,153900,805161,1600,1600,1600,1600,0
20230719,153800,805161,1600,1600,1600,1600,0
20230719,153700,805161,1600,1600,1600,1600,0
20230719,153600,805161,1600,1600,1600,1600,0
20230719,153500,805161,1600,1600,1600,1600,0
20230719,153400,805161,1600,1600,1600,1600,0
20230719,153300,805161,1600,1600,1600,1600,0
20230719,153200,805161,1600,1600,1600,1600,0
20230719,153100,805161,1600,1600,1600,1600,0
20230719,153000,805161,1600,1600,1600,1600,270
20230719,152900,373161,1600,1600,1600,1600,0
20230719,152800,373161,1600,1600,1600,1600,0
20230719,152700,373161,1600,1600,1600,1600,0
20230719,152600,373161,1600,1600,1600,1600,0
20230719,152500,373161,1600,1600,1600,1600,0
20230719,152400,373161,1600,1600,1600,1600,0
20230719,152300,373161,1600,1600,1600,1600,0
20230719,152200,373161,1600,1600,1600,1600,0
20230719,152100,373161,1600,1600,1600,1600,0
20230719,152000,373161,1600,1600,1600,1600,0
20230719,151900,373161,1600,1600,1600,1600,0
20230719,151800,373161,1600,1600,1600,1600,0
20230719,151700,373161,1600,1600,1600,1600,0
20230719,151600,373161,1600,1600,1600,1600,0
20230719,151500,373161,1600,1600,1600,1600,0
20230719,151400,373161,1600,1600,1600,1600,0
20230719,151300,373161,1600,1600,1600,1600,0
20230719,151200,373161,1600,1600,1600,1600,0
20230719,151100,373161,1600,1600,1600,1600,0
20230719,151000,373161,1600,1600,1600,1600,0
20230719,150900,373161,1600,1600,1600,1600,132
20230719,150800,161961,1600,1600,1600,1600,0
20230719,150700,161961,1600,1600,1600,1600,0
20230719,150600,161961,1600,1600,1600,1600,0
20230719,150500,161961,1600,1600,1600,1600,0
20230719,150400,161961,1600,1600,1600,1600,0
20230719,150300,161961,1600,1600,1600,1600,0
20230719,150200,161961,1600,1600,1600,1600,99
20230719,150100,3561,1686,1686,1686,1686,0
20230719,150000,3561,1686,1686,1686,1686,0
20230719,145900,3561,1686,1686,1686,1686,0
20230719,145800,3561,1686,1686,1686,1686,0
20230719,145700,3561,1686,1686,1686,1686,0
20230719,145600,3561,1686,1686,1686,1686,0
20230719,145500,3561,1686,1686,1686,1686,0
20230719,145400,3561,1686,1686,1686,1686,0
20230719,145300,3561,1686,1686,1686,1686,0
20230719,145200,3561,1686,1686,1686,1686,0
20230719,145100,3561,1686,1686,1686,1686,0
20230719,145000,3561,1686,1686,1686,1686,0
20230719,144900,3561,1686,1686,1686,1686,0
20230719,144800,3561,1686,1686,1686,1686,0
20230719,144700,3561,1686,1686,1686,1686,0
20230719,144600,3561,1686,1686,1686,1686,0
20230719,144500,3561,1686,1686,1686,1686,0
20230719,144400,3561,1686,1686,1686,1686,0
20230719,144300,3561,1686,1686,1686,1686,0
20230719,144200,3561,1686,1686,1686,1686,0
20230719,144100,3561,1686,1686,1686,1686,0
20230719,144000,3561,1686,1686,1686,1686,0
20230719,143900,3561,1686,1686,1686,1686,0
20230719,143800,3561,1686,1686,1686,1686,0
20230719,143700,3561,1686,1686,1686,1686,0
20230719,143600,3561,1686,1686,1686,1686,0
20230719,143500,3561,1686,1686,1686,1686,0
20230719,143400,3561,1686,1686,1686,1686,0
20230719,143300,3561,1686,1686,1686,1686,0
20230719,143200,3561,1686,1686,1686,1686,0
20230719,143100,3561,1686,1686,1686,1686,0
20230719,143000,3561,1686,1686,1686,1686,0
20230719,142900,3561,1686,1686,1686,1686,0
20230719,142800,3561,1686,1686,1686,1686,0
20230719,142700,3561,1686,1686,1686,1686,0
20230719,142600,3561,1686,1686,1686,1686,0
20230719,142500,3561,1686,1686,1686,1686,0
20230719,142400,3561,1686,1686,1686,1686,0
20230719,142300,3561,1686,1686,1686,1686,0
20230719,142200,3561,1686,1686,1686,1686,0
20230719,142100,3561,1686,1686,1686,1686,0
20230719,142000,3561,1686,1686,1686,1686,0
20230719,141900,3561,1686,1686,1686,1686,0
20230719,141800,3561,1686,1686,1686,1686,0
20230719,141700,3561,1686,1686,1686,1686,0
20230719,141600,3561,1686,1686,1686,1686,0
20230719,141500,3561,1686,1686,1686,1686,0
20230719,141400,3561,1686,1686,1686,1686,0
20230719,141300,3561,1686,1686,1686,1686,0
20230719,141200,3561,1686,1686,1686,1686,0
20230719,141100,3561,1686,1686,1686,1686,0
20230719,141000,3561,1686,1686,1686,1686,0
20230719,140900,3561,1686,1686,1686,1686,0
20230719,140800,3561,1686,1686,1686,1686,0
20230719,140700,3561,1686,1686,1686,1686,0
20230719,140600,3561,1686,1686,1686,1686,0
20230719,140500,3561,1686,1686,1686,1686,0
20230719,140400,3561,1686,1686,1686,1686,0
20230719,140300,3561,1686,1686,1686,1686,0
20230719,140200,3561,1686,1686,1686,1686,0
20230719,140100,3561,1686,1686,1686,1686,0
20230719,140000,3561,1686,1686,1686,1686,0
20230719,135900,3561,1686,1686,1686,1686,0
20230719,135800,3561,1686,1686,1686,1686,0
20230719,135700,3561,1686,1686,1686,1686,0
20230719,135600,3561,1686,1686,1686,1686,0
20230719,135500,3561,1686,1686,1686,1686,0
20230719,135400,3561,1686,1686,1686,1686,0
20230719,135300,3561,1686,1686,1686,1686,0
20230719,135200,3561,1686,1686,1686,1686,0
20230719,135100,3561,1686,1686,1686,1686,0
20230719,135000,3561,1686,1686,1686,1686,0
20230719,134900,3561,1686,1686,1686,1686,0
20230719,134800,3561,1686,1686,1686,1686,0
20230719,134700,3561,1686,1686,1686,1686,0
20230719,134600,3561,1686,1686,1686,1686,0
20230719,134500,3561,1686,1686,1686,1686,0
20230719,134400,3561,1686,1686,1686,1686,0
20230719,134300,3561,1686,1686,1686,1686,0
20230719,134200,3561,1686,1686,1686,1686,0
20230719,134100,3561,1686,1686,1686,1686,0
20230719,134000,3561,1686,1686,1686,1686,0
20230719,133900,3561,1686,1686,1686,1686,0
20230719,133800,3561,1686,1686,1686,1686,0
20230719,133700,3561,1686,1686,1686,1686,0
20230719,133600,3561,1686,1686,1686,1686,0
20230719,133500,3561,1686,1686,1686,1686,0
20230719,133400,3561,1686,1686,1686,1686,0
20230719,133300,3561,1686,1686,1686,1686,0
20230719,133200,3561,1686,1686,1686,1686,0
20230719,133100,3561,1686,1686,1686,1686,0
20230719,133000,3561,1686,1686,1686,1686,0
20230719,132900,3561,1686,1686,1686,1686,0
20230719,132800,3561,1686,1686,1686,1686,0
20230719,132700,3561,1686,1686,1686,1686,0
20230719,132600,3561,1686,1686,1686,1686,0
20230719,132500,3561,1686,1686,1686,1686,0
20230719,132400,3561,1686,1686,1686,1686,0
20230719,132300,3561,1686,1686,1686,1686,0
20230719,132200,3561,1686,1686,1686,1686,0
20230719,132100,3561,1686,1686,1686,1686,0
20230719,132000,3561,1686,1686,1686,1686,0
20230719,131900,3561,1686,1686,1686,1686,0
20230719,131800,3561,1686,1686,1686,1686,0
20230719,131700,3561,1686,1686,1686,1686,0
20230719,131600,3561,1686,1686,1686,1686,0
20230719,131500,3561,1686,1686,1686,1686,0
20230719,131400,3561,1686,1686,1686,1686,0
20230719,131300,3561,1686,1686,1686,1686,0
20230719,131200,3561,1686,1686,1686,1686,0
20230719,131100,3561,1686,1686,1686,1686,0
20230719,131000,3561,1686,1686,1686,1686,0
20230719,130900,3561,1686,1686,1686,1686,0
20230719,130800,3561,1686,1686,1686,1686,0
20230719,130700,3561,1686,1686,1686,1686,0
20230719,130600,3561,1686,1686,1686,1686,0
20230719,130500,3561,1686,1686,1686,1686,0
20230719,130400,3561,1686,1686,1686,1686,0
20230719,130300,3561,1686,1686,1686,1686,0
20230719,130200,3561,1686,1686,1686,1686,0
20230719,130100,3561,1686,1686,1686,1686,0
20230719,130000,3561,1686,1686,1686,1686,0
20230719,125900,3561,1686,1686,1686,1686,0
20230719,125800,3561,1686,1686,1686,1686,0
20230719,125700,3561,1686,1686,1686,1686,0
20230719,125600,3561,1686,1686,1686,1686,0
20230719,125500,3561,1686,1686,1686,1686,0
20230719,125400,3561,1686,1686,1686,1686,0
20230719,125300,3561,1686,1686,1686,1686,0
20230719,125200,3561,1686,1686,1686,1686,0
20230719,125100,3561,1686,1686,1686,1686,0
20230719,125000,3561,1686,1686,1686,1686,0
20230719,124900,3561,1686,1686,1686,1686,0
20230719,124800,3561,1686,1686,1686,1686,0
20230719,124700,3561,1686,1686,1686,1686,0
20230719,124600,3561,1686,1686,1686,1686,0
20230719,124500,3561,1686,1686,1686,1686,0
20230719,124400,3561,1686,1686,1686,1686,0
20230719,124300,3561,1686,1686,1686,1686,0
20230719,124200,3561,1686,1686,1686,1686,0
20230719,124100,3561,1686,1686,1686,1686,0
20230719,124000,3561,1686,1686,1686,1686,0
20230719,123900,3561,1686,1686,1686,1686,0
20230719,123800,3561,1686,1686,1686,1686,0
20230719,123700,3561,1686,1686,1686,1686,0
20230719,123600,3561,1686,1686,1686,1686,0
20230719,123500,3561,1686,1686,1686,1686,0
20230719,123400,3561,1686,1686,1686,1686,0
20230719,123300,3561,1686,1686,1686,1686,0
20230719,123200,3561,1686,1686,1686,1686,0
20230719,123100,3561,1686,1686,1686,1686,0
20230719,123000,3561,1686,1686,1686,1686,0
20230719,122900,3561,1686,1686,1686,1686,0
20230719,122800,3561,1686,1686,1686,1686,0
20230719,122700,3561,1686,1686,1686,1686,0
20230719,122600,3561,1686,1686,1686,1686,0
20230719,122500,3561,1686,1686,1686,1686,0
20230719,122400,3561,1686,1686,1686,1686,0
20230719,122300,3561,1686,1686,1686,1686,0
20230719,122200,3561,1686,1686,1686,1686,0
20230719,122100,3561,1686,1686,1686,1686,0
20230719,122000,3561,1686,1686,1686,1686,0
20230719,121900,3561,1686,1686,1686,1686,0
20230719,121800,3561,1686,1686,1686,1686,0
20230719,121700,3561,1686,1686,1686,1686,0
20230719,121600,3561,1686,1686,1686,1686,0
20230719,121500,3561,1686,1686,1686,1686,0
20230719,121400,3561,1686,1686,1686,1686,0
20230719,121300,3561,1686,1686,1686,1686,0
20230719,121200,3561,1686,1686,1686,1686,0
20230719,121100,3561,1686,1686,1686,1686,0
20230719,121000,3561,1686,1686,1686,1686,0
20230719,120900,3561,1686,1686,1686,1686,0
20230719,120800,3561,1686,1686,1686,1686,0
20230719,120700,3561,1686,1686,1686,1686,0
20230719,120600,3561,1686,1686,1686,1686,0
20230719,120500,3561,1686,1686,1686,1686,0
20230719,120400,3561,1686,1686,1686,1686,0
20230719,120300,3561,1686,1686,1686,1686,0
20230719,120200,3561,1686,1686,1686,1686,0
20230719,120100,3561,1686,1686,1686,1686,0
20230719,120000,3561,1686,1686,1686,1686,0
20230719,115900,3561,1686,1686,1686,1686,0
20230719,115800,3561,1686,1686,1686,1686,0
20230719,115700,3561,1686,1686,1686,1686,0
20230719,115600,3561,1686,1686,1686,1686,0
20230719,115500,3561,1686,1686,1686,1686,0
20230719,115400,3561,1686,1686,1686,1686,0
20230719,115300,3561,1686,1686,1686,1686,0
20230719,115200,3561,1686,1686,1686,1686,0
20230719,115100,3561,1686,1686,1686,1686,0
20230719,115000,3561,1686,1686,1686,1686,0
20230719,114900,3561,1686,1686,1686,1686,0
20230719,114800,3561,1686,1686,1686,1686,0
20230719,114700,3561,1686,1686,1686,1686,0
20230719,114600,3561,1686,1686,1686,1686,0
20230719,114500,3561,1686,1686,1686,1686,0
20230719,114400,3561,1686,1686,1686,1686,0
20230719,114300,3561,1686,1686,1686,1686,0
20230719,114200,3561,1686,1686,1686,1686,0
20230719,114100,3561,1686,1686,1686,1686,0
20230719,114000,3561,1686,1686,1686,1686,0
20230719,113900,3561,1686,1686,1686,1686,0
20230719,113800,3561,1686,1686,1686,1686,0
20230719,113700,3561,1686,1686,1686,1686,0
20230719,113600,3561,1686,1686,1686,1686,0
20230719,113500,3561,1686,1686,1686,1686,0
20230719,113400,3561,1686,1686,1686,1686,0
20230719,113300,3561,1686,1686,1686,1686,0
20230719,113200,3561,1686,1686,1686,1686,0
20230719,113100,3561,1686,1686,1686,1686,0
20230719,113000,3561,1686,1686,1686,1686,0
20230719,112900,3561,1686,1686,1686,1686,0
20230719,112800,3561,1686,1686,1686,1686,0
20230719,112700,3561,1686,1686,1686,1686,0
20230719,112600,3561,1686,1686,1686,1686,0
20230719,112500,3561,1686,1686,1686,1686,0
20230719,112400,3561,1686,1686,1686,1686,0
20230719,112300,3561,1686,1686,1686,1686,0
20230719,112200,3561,1686,1686,1686,1686,0
20230719,112100,3561,1686,1686,1686,1686,0
20230719,112000,3561,1686,1686,1686,1686,0
20230719,111900,3561,1686,1686,1686,1686,0
20230719,111800,3561,1686,1686,1686,1686,0
20230719,111700,3561,1686,1686,1686,1686,0
20230719,111600,3561,1686,1686,1686,1686,0
20230719,111500,3561,1686,1686,1686,1686,0
20230719,111400,3561,1686,1686,1686,1686,0
20230719,111300,3561,1686,1686,1686,1686,0
20230719,111200,3561,1686,1686,1686,1686,0
20230719,111100,3561,1686,1686,1686,1686,0
20230719,111000,3561,1686,1686,1686,1686,0
20230719,110900,3561,1686,1686,1686,1686,0
20230719,110800,3561,1686,1686,1686,1686,0
20230719,110700,3561,1686,1686,1686,1686,0
20230719,110600,3561,1686,1686,1686,1686,0
20230719,110500,3561,1686,1686,1686,1686,0
20230719,110400,3561,1686,1686,1686,1686,0
20230719,110300,3561,1686,1686,1686,1686,0
20230719,110200,3561,1686,1686,1686,1686,0
20230719,110100,3561,1686,1686,1686,1686,0
20230719,110000,3561,1686,1686,1686,1686,0
20230719,105900,3561,1686,1686,1686,1686,0
20230719,105800,3561,1686,1686,1686,1686,0
20230719,105700,3561,1686,1686,1686,1686,0
20230719,105600,3561,1686,1686,1686,1686,0
20230719,105500,3561,1686,1686,1686,1686,0
20230719,105400,3561,1686,1686,1686,1686,0
20230719,105300,3561,1686,1686,1686,1686,0
20230719,105200,3561,1686,1686,1686,1686,0
20230719,105100,3561,1686,1686,1686,1686,0
20230719,105000,3561,1686,1686,1686,1686,0
20230719,104900,3561,1686,1686,1686,1686,0
20230719,104800,3561,1686,1686,1686,1686,0
20230719,104700,3561,1686,1686,1686,1686,0
20230719,104600,3561,1686,1686,1686,1686,0
20230719,104500,3561,1686,1686,1686,1686,0
20230719,104400,3561,1686,1686,1686,1686,0
20230719,104300,3561,1686,1686,1686,1686,0
20230719,104200,3561,1686,1686,1686,1686,0
20230719,104100,3561,1686,1686,1686,1686,0
20230719,104000,3561,1686,1686,1686,1686,0
20230719,103900,3561,1686,1686,1686,1686,0
20230719,103800,3561,1686,1686,1686,1686,0
20230719,103700,3561,1686,1686,1686,1686,0
20230719,103600,3561,1686,1686,1686,1686,0
20230719,103500,3561,1686,1686,1686,1686,0
20230719,103400,3561,1686,1686,1686,1686,0
20230719,103300,3561,1686,1686,1686,1686,0
20230719,103200,3561,1686,1686,1686,1686,0
20230719,103100,3561,1686,1686,1686,1686,0
20230719,103000,3561,1686,1686,1686,1686,0
20230719,102900,3561,1686,1686,1686,1686,0
20230719,102800,3561,1686,1686,1686,1686,0
20230719,102700,3561,1686,1686,1686,1686,0
20230719,102600,3561,1686,1686,1686,1686,0
20230719,102500,3561,1686,1686,1686,1686,0
20230719,102400,3561,1686,1686,1686,1686,0
20230719,102300,3561,1686,1686,1686,1686,0
20230719,102200,3561,1686,1686,1686,1686,0
20230719,102100,3561,1686,1686,1686,1686,0
20230719,102000,3561,1686,1686,1686,1686,0
20230719,101900,3561,1686,1686,1686,1686,0
20230719,101800,3561,1686,1686,1686,1686,0
20230719,101700,3561,1686,1686,1686,1686,0
20230719,101600,3561,1686,1686,1686,1686,0
20230719,101500,3561,1686,1686,1686,1686,0
20230719,101400,3561,1686,1686,1686,1686,0
20230719,101300,3561,1686,1686,1686,1686,0
20230719,101200,3561,1686,1686,1686,1686,0
20230719,101100,3561,1686,1686,1686,1686,0
20230719,101000,3561,1686,1686,1686,1686,0
20230719,100900,3561,1686,1686,1686,1686,0
20230719,100800,3561,1686,1686,1686,1686,0
20230719,100700,3561,1686,1686,1686,1686,0
20230719,100600,3561,1686,1686,1686,1686,0
20230719,100500,3561,1686,1686,1686,1686,0
20230719,100400,3561,1686,1686,1686,1686,0
20230719,100300,3561,1686,1686,1686,1686,0
20230719,100200,3561,1686,1686,1686,1686,0
20230719,100100,3561,1686,1686,1686,1686,0
20230719,100000,3561,1686,1686,1686,1686,0
20230719,095900,3561,1686,1686,1686,1686,0
20230719,095800,3561,1686,1686,1686,1686,0
20230719,095700,3561,1686,1686,1686,1686,0
20230719,095600,3561,1686,1686,1686,1686,0
20230719,095500,3561,1686,1686,1686,1686,0
20230719,095400,3561,1686,1686,1686,1686,0
20230719,095300,3561,1686,1686,1686,1686,0
20230719,095200,3561,1686,1686,1686,1686,0
20230719,095100,3561,1686,1686,1686,1686,0
20230719,095000,3561,1686,1686,1686,1686,0
20230719,094900,3561,1686,1686,1686,1686,1
20230719,094800,1875,1875,1875,1875,1875,0
20230719,094700,1875,1875,1875,1875,1875,0
20230719,094600,1875,1875,1875,1875,1875,0
20230719,094500,1875,1875,1875,1875,1875,0
20230719,094400,1875,1875,1875,1875,1875,0
20230719,094300,1875,1875,1875,1875,1875,0
20230719,094200,1875,1875,1875,1875,1875,0
20230719,094100,1875,1875,1875,1875,1875,0
20230719,094000,1875,1875,1875,1875,1875,0
20230719,093900,1875,1875,1875,1875,1875,0
20230719,093800,1875,1875,1875,1875,1875,0
20230719,093700,1875,1875,1875,1875,1875,0
20230719,093600,1875,1875,1875,1875,1875,0
20230719,093500,1875,1875,1875,1875,1875,0
20230719,093400,1875,1875,1875,1875,1875,0
20230719,093300,1875,1875,1875,1875,1875,0
20230719,093200,1875,1875,1875,1875,1875,0
20230719,093100,1875,1875,1875,1875,1875,0
20230719,093000,1875,1875,1875,1875,1875,0
20230719,092900,1875,1875,1875,1875,1875,0
20230719,092800,1875,1875,1875,1875,1875,0
20230719,092700,1875,1875,1875,1875,1875,0
20230719,092600,1875,1875,1875,1875,1875,0
20230719,092500,1875,1875,1875,1875,1875,0
20230719,092400,1875,1875,1875,1875,1875,0
20230719,092300,1875,1875,1875,1875,1875,0
20230719,092200,1875,1875,1875,1875,1875,0
20230719,092100,1875,1875,1875,1875,1875,0
20230719,092000,1875,1875,1875,1875,1875,0
20230719,091900,1875,1875,1875,1875,1875,0
20230719,091800,1875,1875,1875,1875,1875,0
20230719,091700,1875,1875,1875,1875,1875,0
20230719,091600,1875,1875,1875,1875,1875,0
20230719,091500,1875,1875,1875,1875,1875,0
20230719,091400,1875,1875,1875,1875,1875,0
20230719,091300,1875,1875,1875,1875,1875,0
20230719,091200,1875,1875,1875,1875,1875,0
20230719,091100,1875,1875,1875,1875,1875,0
20230719,091000,1875,1875,1875,1875,1875,0
20230719,090900,1875,1875,1875,1875,1875,0
20230719,090800,1875,1875,1875,1875,1875,0
20230719,090700,1875,1875,1875,1875,1875,0
20230719,090600,1875,1875,1875,1875,1875,0
20230719,090500,1875,1875,1875,1875,1875,0
20230719,090400,1875,1875,1875,1875,1875,0
20230719,090300,1875,1875,1875,1875,1875,0
20230719,090200,1875,1875,1875,1875,1875,0
20230719,090100,1875,1875,1875,1875,1875,0
20230719,090000,1875,1875,1875,1875,1875,1