KissMeData/140910/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,201100,5603150,3900,3900,3900,3900,84
20230719,201000,5603150,3900,3900,3900,3900,0
20230719,200900,5603150,3900,3900,3900,3900,0
20230719,200800,5603150,3900,3900,3900,3900,0
20230719,200700,5603150,3900,3900,3900,3900,0
20230719,200600,5603150,3900,3900,3900,3900,0
20230719,200500,5603150,3900,3900,3900,3900,0
20230719,200400,5603150,3900,3900,3900,3900,0
20230719,200300,5603150,3900,3900,3900,3900,0
20230719,200200,5603150,3900,3900,3900,3900,0
20230719,200100,5603150,3900,3900,3900,3900,0
20230719,200000,5603150,3900,3900,3900,3900,0
20230719,195900,5603150,3900,3900,3900,3900,0
20230719,195800,5603150,3900,3900,3900,3900,0
20230719,195700,5603150,3900,3900,3900,3900,0
20230719,195600,5603150,3900,3900,3900,3900,0
20230719,195500,5603150,3900,3900,3900,3900,0
20230719,195400,5603150,3900,3900,3900,3900,0
20230719,195300,5603150,3900,3900,3900,3900,0
20230719,195200,5603150,3900,3900,3900,3900,0
20230719,195100,5603150,3900,3900,3900,3900,0
20230719,195000,5603150,3900,3900,3900,3900,0
20230719,194900,5603150,3900,3900,3900,3900,0
20230719,194800,5603150,3900,3900,3900,3900,0
20230719,194700,5603150,3900,3900,3900,3900,0
20230719,194600,5603150,3900,3900,3900,3900,0
20230719,194500,5603150,3900,3900,3900,3900,0
20230719,194400,5603150,3900,3900,3900,3900,0
20230719,194300,5603150,3900,3900,3900,3900,0
20230719,194200,5603150,3900,3900,3900,3900,0
20230719,194100,5603150,3900,3900,3900,3900,84
20230719,194000,5603150,3900,3900,3900,3900,0
20230719,193900,5603150,3900,3900,3900,3900,0
20230719,193800,5603150,3900,3900,3900,3900,0
20230719,193700,5603150,3900,3900,3900,3900,0
20230719,193600,5603150,3900,3900,3900,3900,0
20230719,193500,5603150,3900,3900,3900,3900,0
20230719,193400,5603150,3900,3900,3900,3900,0
20230719,193300,5603150,3900,3900,3900,3900,0
20230719,193200,5603150,3900,3900,3900,3900,0
20230719,193100,5603150,3900,3900,3900,3900,0
20230719,193000,5603150,3900,3900,3900,3900,0
20230719,192900,5603150,3900,3900,3900,3900,0
20230719,192800,5603150,3900,3900,3900,3900,0
20230719,192700,5603150,3900,3900,3900,3900,0
20230719,192600,5603150,3900,3900,3900,3900,0
20230719,192500,5603150,3900,3900,3900,3900,0
20230719,192400,5603150,3900,3900,3900,3900,0
20230719,192300,5603150,3900,3900,3900,3900,0
20230719,192200,5603150,3900,3900,3900,3900,0
20230719,192100,5603150,3900,3900,3900,3900,0
20230719,192000,5603150,3900,3900,3900,3900,0
20230719,191900,5603150,3900,3900,3900,3900,0
20230719,191800,5603150,3900,3900,3900,3900,0
20230719,191700,5603150,3900,3900,3900,3900,0
20230719,191600,5603150,3900,3900,3900,3900,0
20230719,191500,5603150,3900,3900,3900,3900,0
20230719,191400,5603150,3900,3900,3900,3900,0
20230719,191300,5603150,3900,3900,3900,3900,0
20230719,191200,5603150,3900,3900,3900,3900,0
20230719,191100,5603150,3900,3900,3900,3900,84
20230719,191000,5603150,3900,3900,3900,3900,0
20230719,190900,5603150,3900,3900,3900,3900,0
20230719,190800,5603150,3900,3900,3900,3900,0
20230719,190700,5603150,3900,3900,3900,3900,0
20230719,190600,5603150,3900,3900,3900,3900,0
20230719,190500,5603150,3900,3900,3900,3900,0
20230719,190400,5603150,3900,3900,3900,3900,0
20230719,190300,5603150,3900,3900,3900,3900,0
20230719,190200,5603150,3900,3900,3900,3900,0
20230719,190100,5603150,3900,3900,3900,3900,0
20230719,190000,5603150,3900,3900,3900,3900,0
20230719,185900,5603150,3900,3900,3900,3900,0
20230719,185800,5603150,3900,3900,3900,3900,0
20230719,185700,5603150,3900,3900,3900,3900,0
20230719,185600,5603150,3900,3900,3900,3900,0
20230719,185500,5603150,3900,3900,3900,3900,0
20230719,185400,5603150,3900,3900,3900,3900,0
20230719,185300,5603150,3900,3900,3900,3900,0
20230719,185200,5603150,3900,3900,3900,3900,0
20230719,185100,5603150,3900,3900,3900,3900,0
20230719,185000,5603150,3900,3900,3900,3900,0
20230719,184900,5603150,3900,3900,3900,3900,0
20230719,184800,5603150,3900,3900,3900,3900,0
20230719,184700,5603150,3900,3900,3900,3900,0
20230719,184600,5603150,3900,3900,3900,3900,0
20230719,184500,5603150,3900,3900,3900,3900,0
20230719,184400,5603150,3900,3900,3900,3900,0
20230719,184300,5603150,3900,3900,3900,3900,0
20230719,184200,5603150,3900,3900,3900,3900,0
20230719,184100,5603150,3900,3900,3900,3900,84
20230719,184000,5603150,3900,3900,3900,3900,0
20230719,183900,5603150,3900,3900,3900,3900,0
20230719,183800,5603150,3900,3900,3900,3900,0
20230719,183700,5603150,3900,3900,3900,3900,0
20230719,183600,5603150,3900,3900,3900,3900,0
20230719,183500,5603150,3900,3900,3900,3900,0
20230719,183400,5603150,3900,3900,3900,3900,0
20230719,183300,5603150,3900,3900,3900,3900,0
20230719,183200,5603150,3900,3900,3900,3900,0
20230719,183100,5603150,3900,3900,3900,3900,0
20230719,183000,5603150,3900,3900,3900,3900,0
20230719,182900,5603150,3900,3900,3900,3900,0
20230719,182800,5603150,3900,3900,3900,3900,0
20230719,182700,5603150,3900,3900,3900,3900,0
20230719,182600,5603150,3900,3900,3900,3900,0
20230719,182500,5603150,3900,3900,3900,3900,0
20230719,182400,5603150,3900,3900,3900,3900,0
20230719,182300,5603150,3900,3900,3900,3900,0
20230719,182200,5603150,3900,3900,3900,3900,0
20230719,182100,5603150,3900,3900,3900,3900,0
20230719,182000,5603150,3900,3900,3900,3900,0
20230719,181900,5603150,3900,3900,3900,3900,0
20230719,181800,5603150,3900,3900,3900,3900,0
20230719,181700,5603150,3900,3900,3900,3900,0
20230719,181600,5603150,3900,3900,3900,3900,0
20230719,181500,5603150,3900,3900,3900,3900,0
20230719,181400,5603150,3900,3900,3900,3900,0
20230719,181300,5603150,3900,3900,3900,3900,0
20230719,181200,5603150,3900,3900,3900,3900,0
20230719,181100,5603150,3900,3900,3900,3900,84
20230719,181000,5603150,3900,3900,3900,3900,0
20230719,180900,5603150,3900,3900,3900,3900,0
20230719,180800,5603150,3900,3900,3900,3900,0
20230719,180700,5603150,3900,3900,3900,3900,0
20230719,180600,5603150,3900,3900,3900,3900,0
20230719,180500,5603150,3900,3900,3900,3900,0
20230719,180400,5603150,3900,3900,3900,3900,0
20230719,180300,5603150,3900,3900,3900,3900,0
20230719,180200,5603150,3900,3900,3900,3900,0
20230719,180100,5603150,3900,3900,3900,3900,0
20230719,180000,5603150,3900,3900,3900,3900,0
20230719,175900,5603150,3900,3900,3900,3900,0
20230719,175800,5603150,3900,3900,3900,3900,0
20230719,175700,5603150,3900,3900,3900,3900,0
20230719,175600,5603150,3900,3900,3900,3900,0
20230719,175500,5603150,3900,3900,3900,3900,0
20230719,175400,5603150,3900,3900,3900,3900,0
20230719,175300,5603150,3900,3900,3900,3900,0
20230719,175200,5603150,3900,3900,3900,3900,0
20230719,175100,5603150,3900,3900,3900,3900,0
20230719,175000,5603150,3900,3900,3900,3900,0
20230719,174900,5603150,3900,3900,3900,3900,0
20230719,174800,5603150,3900,3900,3900,3900,0
20230719,174700,5603150,3900,3900,3900,3900,0
20230719,174600,5603150,3900,3900,3900,3900,0
20230719,174500,5603150,3900,3900,3900,3900,0
20230719,174400,5603150,3900,3900,3900,3900,0
20230719,174300,5603150,3900,3900,3900,3900,0
20230719,174200,5603150,3900,3900,3900,3900,0
20230719,174100,5603150,3900,3900,3900,3900,84
20230719,174000,5603150,3900,3900,3900,3900,0
20230719,173900,5603150,3900,3900,3900,3900,0
20230719,173800,5603150,3900,3900,3900,3900,0
20230719,173700,5603150,3900,3900,3900,3900,0
20230719,173600,5603150,3900,3900,3900,3900,0
20230719,173500,5603150,3900,3900,3900,3900,0
20230719,173400,5603150,3900,3900,3900,3900,0
20230719,173300,5603150,3900,3900,3900,3900,0
20230719,173200,5603150,3900,3900,3900,3900,0
20230719,173100,5603150,3900,3900,3900,3900,0
20230719,173000,5603150,3900,3900,3900,3900,0
20230719,172900,5603150,3900,3900,3900,3900,0
20230719,172800,5603150,3900,3900,3900,3900,0
20230719,172700,5603150,3900,3900,3900,3900,0
20230719,172600,5603150,3900,3900,3900,3900,0
20230719,172500,5603150,3900,3900,3900,3900,0
20230719,172400,5603150,3900,3900,3900,3900,0
20230719,172300,5603150,3900,3900,3900,3900,0
20230719,172200,5603150,3900,3900,3900,3900,0
20230719,172100,5603150,3900,3900,3900,3900,0
20230719,172000,5603150,3900,3900,3900,3900,0
20230719,171900,5603150,3900,3900,3900,3900,0
20230719,171800,5603150,3900,3900,3900,3900,0
20230719,171700,5603150,3900,3900,3900,3900,0
20230719,171600,5603150,3900,3900,3900,3900,0
20230719,171500,5603150,3900,3900,3900,3900,0
20230719,171400,5603150,3900,3900,3900,3900,0
20230719,171300,5603150,3900,3900,3900,3900,0
20230719,171200,5603150,3900,3900,3900,3900,0
20230719,171100,5603150,3900,3900,3900,3900,84
20230719,171000,5603150,3900,3900,3900,3900,0
20230719,170900,5603150,3900,3900,3900,3900,0
20230719,170800,5603150,3900,3900,3900,3900,0
20230719,170700,5603150,3900,3900,3900,3900,0
20230719,170600,5603150,3900,3900,3900,3900,0
20230719,170500,5603150,3900,3900,3900,3900,0
20230719,170400,5603150,3900,3900,3900,3900,0
20230719,170300,5603150,3900,3900,3900,3900,0
20230719,170200,5603150,3900,3900,3900,3900,0
20230719,170100,5603150,3900,3900,3900,3900,0
20230719,170000,5603150,3900,3900,3900,3900,0
20230719,165900,5603150,3900,3900,3900,3900,0
20230719,165800,5603150,3900,3900,3900,3900,0
20230719,165700,5603150,3900,3900,3900,3900,0
20230719,165600,5603150,3900,3900,3900,3900,0
20230719,165500,5603150,3900,3900,3900,3900,0
20230719,165400,5603150,3900,3900,3900,3900,0
20230719,165300,5603150,3900,3900,3900,3900,0
20230719,165200,5603150,3900,3900,3900,3900,0
20230719,165100,5603150,3900,3900,3900,3900,0
20230719,165000,5603150,3900,3900,3900,3900,0
20230719,164900,5603150,3900,3900,3900,3900,0
20230719,164800,5603150,3900,3900,3900,3900,0
20230719,164700,5603150,3900,3900,3900,3900,0
20230719,164600,5603150,3900,3900,3900,3900,0
20230719,164500,5603150,3900,3900,3900,3900,0
20230719,164400,5603150,3900,3900,3900,3900,0
20230719,164300,5603150,3900,3900,3900,3900,0
20230719,164200,5603150,3900,3900,3900,3900,0
20230719,164100,5603150,3900,3900,3900,3900,84
20230719,164000,5603150,3900,3900,3900,3900,0
20230719,163900,5603150,3900,3900,3900,3900,0
20230719,163800,5603150,3900,3900,3900,3900,0
20230719,163700,5603150,3900,3900,3900,3900,0
20230719,163600,5603150,3900,3900,3900,3900,0
20230719,163500,5603150,3900,3900,3900,3900,0
20230719,163400,5603150,3900,3900,3900,3900,0
20230719,163300,5603150,3900,3900,3900,3900,0
20230719,163200,5603150,3900,3900,3900,3900,0
20230719,163100,5603150,3900,3900,3900,3900,0
20230719,163000,5603150,3900,3900,3900,3900,0
20230719,162900,5603150,3900,3900,3900,3900,0
20230719,162800,5603150,3900,3900,3900,3900,0
20230719,162700,5603150,3900,3900,3900,3900,0
20230719,162600,5603150,3900,3900,3900,3900,0
20230719,162500,5603150,3900,3900,3900,3900,0
20230719,162400,5603150,3900,3900,3900,3900,0
20230719,162300,5603150,3900,3900,3900,3900,0
20230719,162200,5603150,3900,3900,3900,3900,0
20230719,162100,5603150,3900,3900,3900,3900,0
20230719,162000,5603150,3900,3900,3900,3900,0
20230719,161900,5603150,3900,3900,3900,3900,0
20230719,161800,5603150,3900,3900,3900,3900,0
20230719,161700,5603150,3900,3900,3900,3900,0
20230719,161600,5603150,3900,3900,3900,3900,0
20230719,161500,5603150,3900,3900,3900,3900,0
20230719,161400,5603150,3900,3900,3900,3900,0
20230719,161300,5603150,3900,3900,3900,3900,0
20230719,161200,5603150,3900,3900,3900,3900,0
20230719,161100,5603150,3900,3900,3900,3900,84
20230719,161000,5603150,3900,3900,3900,3900,0
20230719,160900,5603150,3900,3900,3900,3900,0
20230719,160800,5603150,3900,3900,3900,3900,0
20230719,160700,5603150,3900,3900,3900,3900,0
20230719,160600,5603150,3900,3900,3900,3900,0
20230719,160500,5603150,3900,3900,3900,3900,0
20230719,160400,5603150,3900,3900,3900,3900,0
20230719,160300,5603150,3900,3900,3900,3900,0
20230719,160200,5603150,3900,3900,3900,3900,0
20230719,160100,5603150,3900,3900,3900,3900,0
20230719,160000,5603150,3900,3900,3900,3900,0
20230719,155900,5603150,3900,3900,3900,3900,0
20230719,155800,5603150,3900,3900,3900,3900,0
20230719,155700,5603150,3900,3900,3900,3900,0
20230719,155600,5603150,3900,3900,3900,3900,0
20230719,155500,5603150,3900,3900,3900,3900,0
20230719,155400,5603150,3900,3900,3900,3900,0
20230719,155300,5603150,3900,3900,3900,3900,0
20230719,155200,5603150,3900,3900,3900,3900,0
20230719,155100,5603150,3900,3900,3900,3900,0
20230719,155000,5603150,3900,3900,3900,3900,0
20230719,154900,5603150,3900,3900,3900,3900,0
20230719,154800,5603150,3900,3900,3900,3900,0
20230719,154700,5603150,3900,3900,3900,3900,0
20230719,154600,5603150,3900,3900,3900,3900,0
20230719,154500,5603150,3900,3900,3900,3900,0
20230719,154400,5603150,3900,3900,3900,3900,0
20230719,154300,5603150,3900,3900,3900,3900,0
20230719,154200,5603150,3900,3900,3900,3900,0
20230719,154100,5603150,3900,3900,3900,3900,84
20230719,154000,5603150,3900,3900,3900,3900,0
20230719,153900,5603150,3900,3900,3900,3900,0
20230719,153800,5603150,3900,3900,3900,3900,0
20230719,153700,5603150,3900,3900,3900,3900,0
20230719,153600,5603150,3900,3900,3900,3900,0
20230719,153500,5603150,3900,3900,3900,3900,0
20230719,153400,5603150,3900,3900,3900,3900,0
20230719,153300,5603150,3900,3900,3900,3900,0
20230719,153200,5603150,3900,3900,3900,3900,0
20230719,153100,5603150,3900,3900,3900,3900,0
20230719,153000,5603150,3900,3900,3900,3900,84
20230719,152900,5275550,3885,3885,3885,3885,0
20230719,152800,5275550,3885,3885,3885,3885,0
20230719,152700,5275550,3885,3885,3885,3885,0
20230719,152600,5275550,3885,3885,3885,3885,0
20230719,152500,5275550,3885,3885,3885,3885,0
20230719,152400,5275550,3885,3885,3885,3885,0
20230719,152300,5275550,3885,3885,3885,3885,0
20230719,152200,5275550,3885,3885,3885,3885,0
20230719,152100,5275550,3885,3885,3885,3885,0
20230719,152000,5275550,3885,3885,3885,3885,0
20230719,151900,5275550,3885,3885,3885,3885,0
20230719,151800,5275550,3885,3885,3885,3885,0
20230719,151700,5275550,3885,3885,3885,3885,0
20230719,151600,5275550,3885,3885,3885,3885,0
20230719,151500,5275550,3885,3885,3885,3885,0
20230719,151400,5275550,3885,3885,3885,3885,0
20230719,151300,5275550,3885,3885,3885,3885,0
20230719,151200,5275550,3885,3885,3885,3885,0
20230719,151100,5275550,3885,3885,3885,3885,0
20230719,151000,5275550,3885,3885,3885,3885,0
20230719,150900,5275550,3885,3885,3885,3885,0
20230719,150800,5275550,3885,3885,3885,3885,0
20230719,150700,5275550,3885,3885,3885,3885,0
20230719,150600,5275550,3885,3885,3885,3885,0
20230719,150500,5275550,3885,3885,3885,3885,0
20230719,150400,5275550,3885,3885,3885,3885,0
20230719,150300,5275550,3885,3885,3885,3885,0
20230719,150200,5275550,3885,3855,3885,3855,652
20230719,150100,2761375,3850,3850,3850,3850,49
20230719,150000,2572725,3850,3850,3850,3850,0
20230719,145900,2572725,3850,3850,3850,3850,0
20230719,145800,2572725,3850,3850,3850,3850,0
20230719,145700,2572725,3850,3850,3850,3850,0
20230719,145600,2572725,3850,3850,3850,3850,0
20230719,145500,2572725,3850,3850,3850,3850,0
20230719,145400,2572725,3850,3850,3850,3850,0
20230719,145300,2572725,3850,3850,3850,3850,0
20230719,145200,2572725,3850,3850,3850,3850,0
20230719,145100,2572725,3850,3850,3850,3850,0
20230719,145000,2572725,3850,3850,3850,3850,0
20230719,144900,2572725,3850,3850,3850,3850,0
20230719,144800,2572725,3850,3850,3850,3850,0
20230719,144700,2572725,3850,3850,3850,3850,0
20230719,144600,2572725,3850,3850,3850,3850,0
20230719,144500,2572725,3850,3850,3850,3850,0
20230719,144400,2572725,3850,3850,3850,3850,0
20230719,144300,2572725,3850,3850,3850,3850,0
20230719,144200,2572725,3850,3850,3850,3850,0
20230719,144100,2572725,3850,3850,3850,3850,0
20230719,144000,2572725,3850,3850,3850,3850,6
20230719,143900,2549625,3850,3850,3850,3850,0
20230719,143800,2549625,3850,3850,3850,3850,0
20230719,143700,2549625,3850,3850,3850,3850,0
20230719,143600,2549625,3850,3850,3850,3850,0
20230719,143500,2549625,3850,3850,3850,3850,0
20230719,143400,2549625,3850,3850,3850,3850,0
20230719,143300,2549625,3850,3850,3850,3850,0
20230719,143200,2549625,3850,3850,3850,3850,0
20230719,143100,2549625,3850,3850,3850,3850,0
20230719,143000,2549625,3850,3850,3850,3850,0
20230719,142900,2549625,3850,3850,3850,3850,0
20230719,142800,2549625,3850,3850,3850,3850,0
20230719,142700,2549625,3850,3850,3850,3850,0
20230719,142600,2549625,3850,3850,3850,3850,0
20230719,142500,2549625,3850,3850,3850,3850,0
20230719,142400,2549625,3850,3850,3850,3850,1
20230719,142300,2545775,3815,3815,3815,3815,0
20230719,142200,2545775,3815,3815,3815,3815,0
20230719,142100,2545775,3815,3815,3815,3815,6
20230719,142000,2522885,3815,3815,3815,3815,4
20230719,141900,2507625,3855,3855,3855,3855,0
20230719,141800,2507625,3855,3855,3855,3855,0
20230719,141700,2507625,3855,3855,3855,3855,0
20230719,141600,2507625,3855,3855,3855,3855,0
20230719,141500,2507625,3855,3855,3855,3855,0
20230719,141400,2507625,3855,3855,3855,3855,0
20230719,141300,2507625,3855,3855,3855,3855,0
20230719,141200,2507625,3855,3855,3855,3855,0
20230719,141100,2507625,3855,3855,3855,3855,0
20230719,141000,2507625,3855,3855,3855,3855,0
20230719,140900,2507625,3855,3855,3855,3855,0
20230719,140800,2507625,3855,3855,3855,3855,0
20230719,140700,2507625,3855,3855,3855,3855,0
20230719,140600,2507625,3855,3855,3855,3855,0
20230719,140500,2507625,3855,3855,3855,3855,0
20230719,140400,2507625,3855,3855,3855,3855,0
20230719,140300,2507625,3855,3855,3855,3855,0
20230719,140200,2507625,3855,3855,3855,3855,0
20230719,140100,2507625,3855,3855,3855,3855,0
20230719,140000,2507625,3855,3855,3855,3855,0
20230719,135900,2507625,3855,3855,3855,3855,0
20230719,135800,2507625,3855,3855,3855,3855,0
20230719,135700,2507625,3855,3855,3855,3855,0
20230719,135600,2507625,3855,3855,3855,3855,0
20230719,135500,2507625,3855,3855,3855,3855,0
20230719,135400,2507625,3855,3855,3855,3855,0
20230719,135300,2507625,3855,3855,3855,3855,0
20230719,135200,2507625,3855,3855,3855,3855,0
20230719,135100,2507625,3855,3855,3855,3855,0
20230719,135000,2507625,3855,3855,3855,3855,0
20230719,134900,2507625,3855,3855,3855,3855,0
20230719,134800,2507625,3855,3855,3855,3855,0
20230719,134700,2507625,3855,3855,3855,3855,0
20230719,134600,2507625,3855,3855,3855,3855,0
20230719,134500,2507625,3855,3855,3855,3855,0
20230719,134400,2507625,3855,3855,3855,3855,0
20230719,134300,2507625,3855,3855,3855,3855,0
20230719,134200,2507625,3855,3855,3855,3855,0
20230719,134100,2507625,3855,3855,3855,3855,0
20230719,134000,2507625,3855,3855,3855,3855,0
20230719,133900,2507625,3855,3855,3855,3855,0
20230719,133800,2507625,3855,3855,3855,3855,0
20230719,133700,2507625,3855,3855,3855,3855,0
20230719,133600,2507625,3855,3855,3855,3855,0
20230719,133500,2507625,3855,3855,3855,3855,0
20230719,133400,2507625,3855,3855,3855,3855,0
20230719,133300,2507625,3855,3855,3855,3855,0
20230719,133200,2507625,3855,3855,3855,3855,0
20230719,133100,2507625,3855,3855,3855,3855,0
20230719,133000,2507625,3855,3855,3855,3855,0
20230719,132900,2507625,3855,3855,3855,3855,0
20230719,132800,2507625,3855,3855,3855,3855,0
20230719,132700,2507625,3855,3855,3855,3855,0
20230719,132600,2507625,3855,3855,3855,3855,0
20230719,132500,2507625,3855,3855,3855,3855,0
20230719,132400,2507625,3855,3855,3855,3855,0
20230719,132300,2507625,3855,3855,3855,3855,0
20230719,132200,2507625,3855,3855,3855,3855,0
20230719,132100,2507625,3855,3855,3855,3855,0
20230719,132000,2507625,3855,3855,3855,3855,0
20230719,131900,2507625,3855,3855,3855,3855,0
20230719,131800,2507625,3855,3855,3855,3855,0
20230719,131700,2507625,3855,3855,3855,3855,0
20230719,131600,2507625,3855,3855,3855,3855,0
20230719,131500,2507625,3855,3855,3855,3855,0
20230719,131400,2507625,3855,3855,3855,3855,0
20230719,131300,2507625,3855,3855,3855,3855,0
20230719,131200,2507625,3855,3855,3855,3855,0
20230719,131100,2507625,3855,3855,3855,3855,0
20230719,131000,2507625,3855,3855,3855,3855,0
20230719,130900,2507625,3855,3855,3855,3855,0
20230719,130800,2507625,3855,3855,3855,3855,0
20230719,130700,2507625,3855,3855,3855,3855,0
20230719,130600,2507625,3855,3855,3855,3855,0
20230719,130500,2507625,3855,3855,3855,3855,0
20230719,130400,2507625,3855,3855,3855,3855,0
20230719,130300,2507625,3855,3855,3855,3855,0
20230719,130200,2507625,3855,3855,3855,3855,0
20230719,130100,2507625,3855,3855,3855,3855,0
20230719,130000,2507625,3855,3855,3855,3855,0
20230719,125900,2507625,3855,3855,3855,3855,0
20230719,125800,2507625,3855,3855,3855,3855,0
20230719,125700,2507625,3855,3855,3855,3855,0
20230719,125600,2507625,3855,3855,3855,3855,0
20230719,125500,2507625,3855,3855,3855,3855,2
20230719,125400,2499915,3855,3855,3855,3855,0
20230719,125300,2499915,3855,3855,3855,3855,0
20230719,125200,2499915,3855,3855,3855,3855,0
20230719,125100,2499915,3855,3855,3855,3855,0
20230719,125000,2499915,3855,3855,3855,3855,0
20230719,124900,2499915,3855,3855,3855,3855,0
20230719,124800,2499915,3855,3855,3855,3855,0
20230719,124700,2499915,3855,3855,3855,3855,0
20230719,124600,2499915,3855,3855,3855,3855,0
20230719,124500,2499915,3855,3855,3855,3855,0
20230719,124400,2499915,3855,3855,3855,3855,0
20230719,124300,2499915,3855,3855,3855,3855,0
20230719,124200,2499915,3855,3855,3855,3855,0
20230719,124100,2499915,3855,3855,3855,3855,0
20230719,124000,2499915,3855,3855,3855,3855,0
20230719,123900,2499915,3855,3855,3855,3855,0
20230719,123800,2499915,3855,3855,3855,3855,0
20230719,123700,2499915,3855,3855,3855,3855,0
20230719,123600,2499915,3855,3855,3855,3855,0
20230719,123500,2499915,3855,3855,3855,3855,0
20230719,123400,2499915,3855,3855,3855,3855,0
20230719,123300,2499915,3855,3855,3855,3855,0
20230719,123200,2499915,3855,3855,3855,3855,0
20230719,123100,2499915,3855,3855,3855,3855,3
20230719,123000,2488350,3855,3855,3855,3855,0
20230719,122900,2488350,3855,3855,3855,3855,0
20230719,122800,2488350,3855,3855,3855,3855,0
20230719,122700,2488350,3855,3855,3855,3855,0
20230719,122600,2488350,3855,3855,3855,3855,0
20230719,122500,2488350,3855,3855,3855,3855,0
20230719,122400,2488350,3855,3855,3855,3855,0
20230719,122300,2488350,3855,3855,3855,3855,0
20230719,122200,2488350,3855,3855,3855,3855,0
20230719,122100,2488350,3855,3855,3855,3855,0
20230719,122000,2488350,3855,3855,3855,3855,0
20230719,121900,2488350,3855,3855,3855,3855,0
20230719,121800,2488350,3855,3855,3855,3855,0
20230719,121700,2488350,3855,3855,3855,3855,0
20230719,121600,2488350,3855,3855,3855,3855,0
20230719,121500,2488350,3855,3855,3855,3855,0
20230719,121400,2488350,3855,3855,3855,3855,0
20230719,121300,2488350,3855,3855,3855,3855,0
20230719,121200,2488350,3855,3855,3855,3855,0
20230719,121100,2488350,3855,3855,3855,3855,0
20230719,121000,2488350,3855,3855,3855,3855,0
20230719,120900,2488350,3855,3855,3855,3855,0
20230719,120800,2488350,3855,3855,3855,3855,0
20230719,120700,2488350,3855,3855,3855,3855,0
20230719,120600,2488350,3855,3855,3855,3855,0
20230719,120500,2488350,3855,3855,3855,3855,0
20230719,120400,2488350,3855,3855,3855,3855,0
20230719,120300,2488350,3855,3855,3855,3855,0
20230719,120200,2488350,3855,3855,3855,3855,0
20230719,120100,2488350,3855,3855,3855,3855,0
20230719,120000,2488350,3855,3855,3855,3855,0
20230719,115900,2488350,3855,3855,3855,3855,1
20230719,115800,2484495,3820,3820,3820,3820,0
20230719,115700,2484495,3820,3820,3820,3820,0
20230719,115600,2484495,3820,3820,3820,3820,0
20230719,115500,2484495,3820,3835,3835,3820,14
20230719,115400,2430885,3850,3850,3850,3850,0
20230719,115300,2430885,3850,3850,3850,3850,0
20230719,115200,2430885,3850,3850,3850,3850,0
20230719,115100,2430885,3850,3850,3850,3850,0
20230719,115000,2430885,3850,3850,3850,3850,0
20230719,114900,2430885,3850,3850,3850,3850,0
20230719,114800,2430885,3850,3850,3850,3850,0
20230719,114700,2430885,3850,3850,3850,3850,0
20230719,114600,2430885,3850,3850,3850,3850,0
20230719,114500,2430885,3850,3850,3850,3850,0
20230719,114400,2430885,3850,3850,3850,3850,0
20230719,114300,2430885,3850,3850,3850,3850,0
20230719,114200,2430885,3850,3850,3850,3850,0
20230719,114100,2430885,3850,3850,3850,3850,0
20230719,114000,2430885,3850,3850,3850,3850,0
20230719,113900,2430885,3850,3850,3850,3850,0
20230719,113800,2430885,3850,3850,3850,3850,0
20230719,113700,2430885,3850,3850,3850,3850,0
20230719,113600,2430885,3850,3850,3850,3850,0
20230719,113500,2430885,3850,3850,3850,3850,0
20230719,113400,2430885,3850,3850,3850,3850,154
20230719,113300,1837985,3850,3850,3850,3850,0
20230719,113200,1837985,3850,3850,3850,3850,0
20230719,113100,1837985,3850,3850,3850,3850,0
20230719,113000,1837985,3850,3850,3850,3850,3
20230719,112900,1826435,3850,3850,3850,3850,0
20230719,112800,1826435,3850,3850,3850,3850,0
20230719,112700,1826435,3850,3850,3850,3850,0
20230719,112600,1826435,3850,3850,3850,3850,0
20230719,112500,1826435,3850,3850,3850,3850,0
20230719,112400,1826435,3850,3850,3850,3850,0
20230719,112300,1826435,3850,3850,3850,3850,0
20230719,112200,1826435,3850,3850,3850,3850,0
20230719,112100,1826435,3850,3850,3850,3850,0
20230719,112000,1826435,3850,3850,3850,3850,0
20230719,111900,1826435,3850,3850,3850,3850,0
20230719,111800,1826435,3850,3850,3850,3850,0
20230719,111700,1826435,3850,3850,3850,3850,0
20230719,111600,1826435,3850,3850,3850,3850,0
20230719,111500,1826435,3850,3850,3850,3850,0
20230719,111400,1826435,3850,3850,3850,3850,200
20230719,111300,1056435,3850,3845,3850,3845,9
20230719,111200,1021825,3845,3845,3845,3845,0
20230719,111100,1021825,3845,3845,3845,3845,0
20230719,111000,1021825,3845,3845,3845,3845,0
20230719,110900,1021825,3845,3845,3845,3845,0
20230719,110800,1021825,3845,3845,3845,3845,0
20230719,110700,1021825,3845,3845,3845,3845,0
20230719,110600,1021825,3845,3845,3845,3845,0
20230719,110500,1021825,3845,3845,3845,3845,0
20230719,110400,1021825,3845,3845,3845,3845,0
20230719,110300,1021825,3845,3845,3845,3845,0
20230719,110200,1021825,3845,3845,3845,3845,1
20230719,110100,1017980,3775,3775,3775,3775,0
20230719,110000,1017980,3775,3775,3775,3775,0
20230719,105900,1017980,3775,3775,3775,3775,0
20230719,105800,1017980,3775,3775,3775,3775,1
20230719,105700,1014205,3850,3850,3850,3850,0
20230719,105600,1014205,3850,3850,3850,3850,0
20230719,105500,1014205,3850,3850,3850,3850,0
20230719,105400,1014205,3850,3850,3850,3850,0
20230719,105300,1014205,3850,3850,3850,3850,0
20230719,105200,1014205,3850,3850,3850,3850,0
20230719,105100,1014205,3850,3850,3850,3850,0
20230719,105000,1014205,3850,3850,3850,3850,0
20230719,104900,1014205,3850,3850,3850,3850,0
20230719,104800,1014205,3850,3850,3850,3850,0
20230719,104700,1014205,3850,3850,3850,3850,0
20230719,104600,1014205,3850,3850,3850,3850,0
20230719,104500,1014205,3850,3850,3850,3850,0
20230719,104400,1014205,3850,3850,3850,3850,0
20230719,104300,1014205,3850,3850,3850,3850,0
20230719,104200,1014205,3850,3850,3850,3850,0
20230719,104100,1014205,3850,3850,3850,3850,0
20230719,104000,1014205,3850,3850,3850,3850,0
20230719,103900,1014205,3850,3850,3850,3850,0
20230719,103800,1014205,3850,3850,3850,3850,0
20230719,103700,1014205,3850,3850,3850,3850,0
20230719,103600,1014205,3850,3850,3850,3850,40
20230719,103500,860205,3850,3850,3850,3850,0
20230719,103400,860205,3850,3850,3850,3850,0
20230719,103300,860205,3850,3850,3850,3850,0
20230719,103200,860205,3850,3850,3850,3850,0
20230719,103100,860205,3850,3850,3850,3850,0
20230719,103000,860205,3850,3850,3850,3850,0
20230719,102900,860205,3850,3850,3850,3850,0
20230719,102800,860205,3850,3850,3850,3850,0
20230719,102700,860205,3850,3850,3850,3850,0
20230719,102600,860205,3850,3850,3850,3850,0
20230719,102500,860205,3850,3850,3850,3850,5
20230719,102400,840955,3850,3850,3850,3850,0
20230719,102300,840955,3850,3850,3850,3850,0
20230719,102200,840955,3850,3850,3850,3850,0
20230719,102100,840955,3850,3850,3850,3850,0
20230719,102000,840955,3850,3850,3850,3850,0
20230719,101900,840955,3850,3850,3850,3850,0
20230719,101800,840955,3850,3850,3850,3850,0
20230719,101700,840955,3850,3850,3850,3850,0
20230719,101600,840955,3850,3850,3850,3850,20
20230719,101500,763955,3850,3850,3850,3850,0
20230719,101400,763955,3850,3850,3850,3850,0
20230719,101300,763955,3850,3850,3850,3850,9
20230719,101200,729305,3855,3855,3855,3855,0
20230719,101100,729305,3855,3855,3855,3855,0
20230719,101000,729305,3855,3855,3855,3855,0
20230719,100900,729305,3855,3855,3855,3855,0
20230719,100800,729305,3855,3855,3855,3855,0
20230719,100700,729305,3855,3855,3855,3855,0
20230719,100600,729305,3855,3855,3855,3855,0
20230719,100500,729305,3855,3855,3855,3855,0
20230719,100400,729305,3855,3855,3855,3855,0
20230719,100300,729305,3855,3855,3855,3855,0
20230719,100200,729305,3855,3855,3855,3855,0
20230719,100100,729305,3855,3855,3855,3855,0
20230719,100000,729305,3855,3855,3855,3855,0
20230719,095900,729305,3855,3850,3855,3760,13
20230719,095800,679340,3850,3850,3850,3850,0
20230719,095700,679340,3850,3850,3850,3850,0
20230719,095600,679340,3850,3850,3850,3850,0
20230719,095500,679340,3850,3850,3850,3850,0
20230719,095400,679340,3850,3850,3850,3850,0
20230719,095300,679340,3850,3850,3850,3850,0
20230719,095200,679340,3850,3850,3850,3850,0
20230719,095100,679340,3850,3850,3850,3850,0
20230719,095000,679340,3850,3850,3850,3850,0
20230719,094900,679340,3850,3850,3850,3850,0
20230719,094800,679340,3850,3850,3850,3850,0
20230719,094700,679340,3850,3850,3850,3850,1
20230719,094600,675490,3810,3810,3810,3810,0
20230719,094500,675490,3810,3810,3810,3810,0
20230719,094400,675490,3810,3810,3810,3810,0
20230719,094300,675490,3810,3810,3810,3810,0
20230719,094200,675490,3810,3815,3815,3810,153
20230719,094100,92485,3820,3820,3820,3820,0
20230719,094000,92485,3820,3820,3820,3820,0
20230719,093900,92485,3820,3820,3820,3820,1
20230719,093800,88665,3855,3855,3855,3855,20
20230719,093700,11565,3855,3855,3855,3855,0
20230719,093600,11565,3855,3855,3855,3855,0
20230719,093500,11565,3855,3855,3855,3855,0
20230719,093400,11565,3855,3855,3855,3855,0
20230719,093300,11565,3855,3855,3855,3855,0
20230719,093200,11565,3855,3855,3855,3855,0
20230719,093100,11565,3855,3855,3855,3855,0
20230719,093000,11565,3855,3855,3855,3855,0
20230719,092900,11565,3855,3855,3855,3855,0
20230719,092800,11565,3855,3855,3855,3855,0
20230719,092700,11565,3855,3855,3855,3855,0
20230719,092600,11565,3855,3855,3855,3855,0
20230719,092500,11565,3855,3855,3855,3855,0
20230719,092400,11565,3855,3855,3855,3855,0
20230719,092300,11565,3855,3855,3855,3855,0
20230719,092200,11565,3855,3855,3855,3855,0
20230719,092100,11565,3855,3855,3855,3855,0
20230719,092000,11565,3855,3855,3855,3855,0
20230719,091900,11565,3855,3855,3855,3855,0
20230719,091800,11565,3855,3855,3855,3855,3
20230719,091700,0,3855,3855,3855,3855,0
20230719,091600,0,3855,3855,3855,3855,0
20230719,091500,0,3855,3855,3855,3855,0
20230719,091400,0,3855,3855,3855,3855,0
20230719,091300,0,3855,3855,3855,3855,0
20230719,091200,0,3855,3855,3855,3855,0
20230719,091100,0,3855,3855,3855,3855,0
20230719,091000,0,3855,3855,3855,3855,0
20230719,090900,0,3855,3855,3855,3855,0
20230719,090800,0,3855,3855,3855,3855,0
20230719,090700,0,3855,3855,3855,3855,0
20230719,090600,0,3855,3855,3855,3855,0
20230719,090500,0,3855,3855,3855,3855,0
20230719,090400,0,3855,3855,3855,3855,0
20230719,090300,0,3855,3855,3855,3855,0
20230719,090200,0,3855,3855,3855,3855,0
20230719,090100,0,3855,3855,3855,3855,0
20230719,090000,0,3855,3855,3855,3855,0