KissMeData/116100/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,200400,17559,1686,1686,1686,1686,1
20230719,200300,17559,1686,1686,1686,1686,0
20230719,200200,17559,1686,1686,1686,1686,0
20230719,200100,17559,1686,1686,1686,1686,0
20230719,200000,17559,1686,1686,1686,1686,0
20230719,195900,17559,1686,1686,1686,1686,0
20230719,195800,17559,1686,1686,1686,1686,0
20230719,195700,17559,1686,1686,1686,1686,0
20230719,195600,17559,1686,1686,1686,1686,0
20230719,195500,17559,1686,1686,1686,1686,0
20230719,195400,17559,1686,1686,1686,1686,0
20230719,195300,17559,1686,1686,1686,1686,0
20230719,195200,17559,1686,1686,1686,1686,0
20230719,195100,17559,1686,1686,1686,1686,0
20230719,195000,17559,1686,1686,1686,1686,0
20230719,194900,17559,1686,1686,1686,1686,0
20230719,194800,17559,1686,1686,1686,1686,0
20230719,194700,17559,1686,1686,1686,1686,0
20230719,194600,17559,1686,1686,1686,1686,0
20230719,194500,17559,1686,1686,1686,1686,0
20230719,194400,17559,1686,1686,1686,1686,0
20230719,194300,17559,1686,1686,1686,1686,0
20230719,194200,17559,1686,1686,1686,1686,0
20230719,194100,17559,1686,1686,1686,1686,0
20230719,194000,17559,1686,1686,1686,1686,0
20230719,193900,17559,1686,1686,1686,1686,0
20230719,193800,17559,1686,1686,1686,1686,0
20230719,193700,17559,1686,1686,1686,1686,0
20230719,193600,17559,1686,1686,1686,1686,0
20230719,193500,17559,1686,1686,1686,1686,0
20230719,193400,17559,1686,1686,1686,1686,1
20230719,193300,17559,1686,1686,1686,1686,0
20230719,193200,17559,1686,1686,1686,1686,0
20230719,193100,17559,1686,1686,1686,1686,0
20230719,193000,17559,1686,1686,1686,1686,0
20230719,192900,17559,1686,1686,1686,1686,0
20230719,192800,17559,1686,1686,1686,1686,0
20230719,192700,17559,1686,1686,1686,1686,0
20230719,192600,17559,1686,1686,1686,1686,0
20230719,192500,17559,1686,1686,1686,1686,0
20230719,192400,17559,1686,1686,1686,1686,0
20230719,192300,17559,1686,1686,1686,1686,0
20230719,192200,17559,1686,1686,1686,1686,0
20230719,192100,17559,1686,1686,1686,1686,0
20230719,192000,17559,1686,1686,1686,1686,0
20230719,191900,17559,1686,1686,1686,1686,0
20230719,191800,17559,1686,1686,1686,1686,0
20230719,191700,17559,1686,1686,1686,1686,0
20230719,191600,17559,1686,1686,1686,1686,0
20230719,191500,17559,1686,1686,1686,1686,0
20230719,191400,17559,1686,1686,1686,1686,0
20230719,191300,17559,1686,1686,1686,1686,0
20230719,191200,17559,1686,1686,1686,1686,0
20230719,191100,17559,1686,1686,1686,1686,0
20230719,191000,17559,1686,1686,1686,1686,0
20230719,190900,17559,1686,1686,1686,1686,0
20230719,190800,17559,1686,1686,1686,1686,0
20230719,190700,17559,1686,1686,1686,1686,0
20230719,190600,17559,1686,1686,1686,1686,0
20230719,190500,17559,1686,1686,1686,1686,0
20230719,190400,17559,1686,1686,1686,1686,1
20230719,190300,17559,1686,1686,1686,1686,0
20230719,190200,17559,1686,1686,1686,1686,0
20230719,190100,17559,1686,1686,1686,1686,0
20230719,190000,17559,1686,1686,1686,1686,0
20230719,185900,17559,1686,1686,1686,1686,0
20230719,185800,17559,1686,1686,1686,1686,0
20230719,185700,17559,1686,1686,1686,1686,0
20230719,185600,17559,1686,1686,1686,1686,0
20230719,185500,17559,1686,1686,1686,1686,0
20230719,185400,17559,1686,1686,1686,1686,0
20230719,185300,17559,1686,1686,1686,1686,0
20230719,185200,17559,1686,1686,1686,1686,0
20230719,185100,17559,1686,1686,1686,1686,0
20230719,185000,17559,1686,1686,1686,1686,0
20230719,184900,17559,1686,1686,1686,1686,0
20230719,184800,17559,1686,1686,1686,1686,0
20230719,184700,17559,1686,1686,1686,1686,0
20230719,184600,17559,1686,1686,1686,1686,0
20230719,184500,17559,1686,1686,1686,1686,0
20230719,184400,17559,1686,1686,1686,1686,0
20230719,184300,17559,1686,1686,1686,1686,0
20230719,184200,17559,1686,1686,1686,1686,0
20230719,184100,17559,1686,1686,1686,1686,0
20230719,184000,17559,1686,1686,1686,1686,0
20230719,183900,17559,1686,1686,1686,1686,0
20230719,183800,17559,1686,1686,1686,1686,0
20230719,183700,17559,1686,1686,1686,1686,0
20230719,183600,17559,1686,1686,1686,1686,0
20230719,183500,17559,1686,1686,1686,1686,0
20230719,183400,17559,1686,1686,1686,1686,1
20230719,183300,17559,1686,1686,1686,1686,0
20230719,183200,17559,1686,1686,1686,1686,0
20230719,183100,17559,1686,1686,1686,1686,0
20230719,183000,17559,1686,1686,1686,1686,0
20230719,182900,17559,1686,1686,1686,1686,0
20230719,182800,17559,1686,1686,1686,1686,0
20230719,182700,17559,1686,1686,1686,1686,0
20230719,182600,17559,1686,1686,1686,1686,0
20230719,182500,17559,1686,1686,1686,1686,0
20230719,182400,17559,1686,1686,1686,1686,0
20230719,182300,17559,1686,1686,1686,1686,0
20230719,182200,17559,1686,1686,1686,1686,0
20230719,182100,17559,1686,1686,1686,1686,0
20230719,182000,17559,1686,1686,1686,1686,0
20230719,181900,17559,1686,1686,1686,1686,0
20230719,181800,17559,1686,1686,1686,1686,0
20230719,181700,17559,1686,1686,1686,1686,0
20230719,181600,17559,1686,1686,1686,1686,0
20230719,181500,17559,1686,1686,1686,1686,0
20230719,181400,17559,1686,1686,1686,1686,0
20230719,181300,17559,1686,1686,1686,1686,0
20230719,181200,17559,1686,1686,1686,1686,0
20230719,181100,17559,1686,1686,1686,1686,0
20230719,181000,17559,1686,1686,1686,1686,0
20230719,180900,17559,1686,1686,1686,1686,0
20230719,180800,17559,1686,1686,1686,1686,0
20230719,180700,17559,1686,1686,1686,1686,0
20230719,180600,17559,1686,1686,1686,1686,0
20230719,180500,17559,1686,1686,1686,1686,0
20230719,180400,17559,1686,1686,1686,1686,1
20230719,180300,17559,1686,1686,1686,1686,0
20230719,180200,17559,1686,1686,1686,1686,0
20230719,180100,17559,1686,1686,1686,1686,0
20230719,180000,17559,1686,1686,1686,1686,0
20230719,175900,17559,1686,1686,1686,1686,0
20230719,175800,17559,1686,1686,1686,1686,0
20230719,175700,17559,1686,1686,1686,1686,0
20230719,175600,17559,1686,1686,1686,1686,0
20230719,175500,17559,1686,1686,1686,1686,0
20230719,175400,17559,1686,1686,1686,1686,0
20230719,175300,17559,1686,1686,1686,1686,0
20230719,175200,17559,1686,1686,1686,1686,0
20230719,175100,17559,1686,1686,1686,1686,0
20230719,175000,17559,1686,1686,1686,1686,0
20230719,174900,17559,1686,1686,1686,1686,0
20230719,174800,17559,1686,1686,1686,1686,0
20230719,174700,17559,1686,1686,1686,1686,0
20230719,174600,17559,1686,1686,1686,1686,0
20230719,174500,17559,1686,1686,1686,1686,0
20230719,174400,17559,1686,1686,1686,1686,0
20230719,174300,17559,1686,1686,1686,1686,0
20230719,174200,17559,1686,1686,1686,1686,0
20230719,174100,17559,1686,1686,1686,1686,0
20230719,174000,17559,1686,1686,1686,1686,0
20230719,173900,17559,1686,1686,1686,1686,0
20230719,173800,17559,1686,1686,1686,1686,0
20230719,173700,17559,1686,1686,1686,1686,0
20230719,173600,17559,1686,1686,1686,1686,0
20230719,173500,17559,1686,1686,1686,1686,0
20230719,173400,17559,1686,1686,1686,1686,1
20230719,173300,17559,1686,1686,1686,1686,0
20230719,173200,17559,1686,1686,1686,1686,0
20230719,173100,17559,1686,1686,1686,1686,0
20230719,173000,17559,1686,1686,1686,1686,0
20230719,172900,17559,1686,1686,1686,1686,0
20230719,172800,17559,1686,1686,1686,1686,0
20230719,172700,17559,1686,1686,1686,1686,0
20230719,172600,17559,1686,1686,1686,1686,0
20230719,172500,17559,1686,1686,1686,1686,0
20230719,172400,17559,1686,1686,1686,1686,0
20230719,172300,17559,1686,1686,1686,1686,0
20230719,172200,17559,1686,1686,1686,1686,0
20230719,172100,17559,1686,1686,1686,1686,0
20230719,172000,17559,1686,1686,1686,1686,0
20230719,171900,17559,1686,1686,1686,1686,0
20230719,171800,17559,1686,1686,1686,1686,0
20230719,171700,17559,1686,1686,1686,1686,0
20230719,171600,17559,1686,1686,1686,1686,0
20230719,171500,17559,1686,1686,1686,1686,0
20230719,171400,17559,1686,1686,1686,1686,0
20230719,171300,17559,1686,1686,1686,1686,0
20230719,171200,17559,1686,1686,1686,1686,0
20230719,171100,17559,1686,1686,1686,1686,0
20230719,171000,17559,1686,1686,1686,1686,0
20230719,170900,17559,1686,1686,1686,1686,0
20230719,170800,17559,1686,1686,1686,1686,0
20230719,170700,17559,1686,1686,1686,1686,0
20230719,170600,17559,1686,1686,1686,1686,0
20230719,170500,17559,1686,1686,1686,1686,0
20230719,170400,17559,1686,1686,1686,1686,1
20230719,170300,17559,1686,1686,1686,1686,0
20230719,170200,17559,1686,1686,1686,1686,0
20230719,170100,17559,1686,1686,1686,1686,0
20230719,170000,17559,1686,1686,1686,1686,0
20230719,165900,17559,1686,1686,1686,1686,0
20230719,165800,17559,1686,1686,1686,1686,0
20230719,165700,17559,1686,1686,1686,1686,0
20230719,165600,17559,1686,1686,1686,1686,0
20230719,165500,17559,1686,1686,1686,1686,0
20230719,165400,17559,1686,1686,1686,1686,0
20230719,165300,17559,1686,1686,1686,1686,0
20230719,165200,17559,1686,1686,1686,1686,0
20230719,165100,17559,1686,1686,1686,1686,0
20230719,165000,17559,1686,1686,1686,1686,0
20230719,164900,17559,1686,1686,1686,1686,0
20230719,164800,17559,1686,1686,1686,1686,0
20230719,164700,17559,1686,1686,1686,1686,0
20230719,164600,17559,1686,1686,1686,1686,0
20230719,164500,17559,1686,1686,1686,1686,0
20230719,164400,17559,1686,1686,1686,1686,0
20230719,164300,17559,1686,1686,1686,1686,0
20230719,164200,17559,1686,1686,1686,1686,0
20230719,164100,17559,1686,1686,1686,1686,0
20230719,164000,17559,1686,1686,1686,1686,0
20230719,163900,17559,1686,1686,1686,1686,0
20230719,163800,17559,1686,1686,1686,1686,0
20230719,163700,17559,1686,1686,1686,1686,0
20230719,163600,17559,1686,1686,1686,1686,0
20230719,163500,17559,1686,1686,1686,1686,0
20230719,163400,17559,1686,1686,1686,1686,1
20230719,163300,17559,1686,1686,1686,1686,0
20230719,163200,17559,1686,1686,1686,1686,0
20230719,163100,17559,1686,1686,1686,1686,0
20230719,163000,17559,1686,1686,1686,1686,0
20230719,162900,17559,1686,1686,1686,1686,0
20230719,162800,17559,1686,1686,1686,1686,0
20230719,162700,17559,1686,1686,1686,1686,0
20230719,162600,17559,1686,1686,1686,1686,0
20230719,162500,17559,1686,1686,1686,1686,0
20230719,162400,17559,1686,1686,1686,1686,0
20230719,162300,17559,1686,1686,1686,1686,0
20230719,162200,17559,1686,1686,1686,1686,0
20230719,162100,17559,1686,1686,1686,1686,0
20230719,162000,17559,1686,1686,1686,1686,0
20230719,161900,17559,1686,1686,1686,1686,0
20230719,161800,17559,1686,1686,1686,1686,0
20230719,161700,17559,1686,1686,1686,1686,0
20230719,161600,17559,1686,1686,1686,1686,0
20230719,161500,17559,1686,1686,1686,1686,0
20230719,161400,17559,1686,1686,1686,1686,0
20230719,161300,17559,1686,1686,1686,1686,0
20230719,161200,17559,1686,1686,1686,1686,0
20230719,161100,17559,1686,1686,1686,1686,0
20230719,161000,17559,1686,1686,1686,1686,0
20230719,160900,17559,1686,1686,1686,1686,0
20230719,160800,17559,1686,1686,1686,1686,0
20230719,160700,17559,1686,1686,1686,1686,0
20230719,160600,17559,1686,1686,1686,1686,0
20230719,160500,17559,1686,1686,1686,1686,0
20230719,160400,17559,1686,1686,1686,1686,1
20230719,160300,17559,1686,1686,1686,1686,0
20230719,160200,17559,1686,1686,1686,1686,0
20230719,160100,17559,1686,1686,1686,1686,0
20230719,160000,17559,1686,1686,1686,1686,0
20230719,155900,17559,1686,1686,1686,1686,0
20230719,155800,17559,1686,1686,1686,1686,0
20230719,155700,17559,1686,1686,1686,1686,0
20230719,155600,17559,1686,1686,1686,1686,0
20230719,155500,17559,1686,1686,1686,1686,0
20230719,155400,17559,1686,1686,1686,1686,0
20230719,155300,17559,1686,1686,1686,1686,0
20230719,155200,17559,1686,1686,1686,1686,0
20230719,155100,17559,1686,1686,1686,1686,0
20230719,155000,17559,1686,1686,1686,1686,0
20230719,154900,17559,1686,1686,1686,1686,0
20230719,154800,17559,1686,1686,1686,1686,0
20230719,154700,17559,1686,1686,1686,1686,0
20230719,154600,17559,1686,1686,1686,1686,0
20230719,154500,17559,1686,1686,1686,1686,0
20230719,154400,17559,1686,1686,1686,1686,0
20230719,154300,17559,1686,1686,1686,1686,0
20230719,154200,17559,1686,1686,1686,1686,0
20230719,154100,17559,1686,1686,1686,1686,0
20230719,154000,17559,1686,1686,1686,1686,0
20230719,153900,17559,1686,1686,1686,1686,0
20230719,153800,17559,1686,1686,1686,1686,0
20230719,153700,17559,1686,1686,1686,1686,0
20230719,153600,17559,1686,1686,1686,1686,0
20230719,153500,17559,1686,1686,1686,1686,0
20230719,153400,17559,1686,1686,1686,1686,1
20230719,153300,17559,1686,1686,1686,1686,0
20230719,153200,17559,1686,1686,1686,1686,0
20230719,153100,17559,1686,1686,1686,1686,0
20230719,153000,17559,1686,1686,1686,1686,0
20230719,152900,17559,1686,1686,1686,1686,0
20230719,152800,17559,1686,1686,1686,1686,0
20230719,152700,17559,1686,1686,1686,1686,0
20230719,152600,17559,1686,1686,1686,1686,0
20230719,152500,17559,1686,1686,1686,1686,0
20230719,152400,17559,1686,1686,1686,1686,0
20230719,152300,17559,1686,1686,1686,1686,0
20230719,152200,17559,1686,1686,1686,1686,0
20230719,152100,17559,1686,1686,1686,1686,0
20230719,152000,17559,1686,1686,1686,1686,0
20230719,151900,17559,1686,1686,1686,1686,0
20230719,151800,17559,1686,1686,1686,1686,0
20230719,151700,17559,1686,1686,1686,1686,0
20230719,151600,17559,1686,1686,1686,1686,0
20230719,151500,17559,1686,1686,1686,1686,0
20230719,151400,17559,1686,1686,1686,1686,0
20230719,151300,17559,1686,1686,1686,1686,0
20230719,151200,17559,1686,1686,1686,1686,0
20230719,151100,17559,1686,1686,1686,1686,0
20230719,151000,17559,1686,1686,1686,1686,0
20230719,150900,17559,1686,1686,1686,1686,0
20230719,150800,17559,1686,1686,1686,1686,0
20230719,150700,17559,1686,1686,1686,1686,0
20230719,150600,17559,1686,1686,1686,1686,0
20230719,150500,17559,1686,1686,1686,1686,0
20230719,150400,17559,1686,1686,1686,1686,0
20230719,150300,17559,1686,1686,1686,1686,0
20230719,150200,17559,1686,1686,1686,1686,0
20230719,150100,17559,1686,1686,1686,1686,0
20230719,150000,17559,1686,1686,1686,1686,0
20230719,145900,17559,1686,1686,1686,1686,0
20230719,145800,17559,1686,1686,1686,1686,0
20230719,145700,17559,1686,1686,1686,1686,0
20230719,145600,17559,1686,1686,1686,1686,0
20230719,145500,17559,1686,1686,1686,1686,0
20230719,145400,17559,1686,1686,1686,1686,0
20230719,145300,17559,1686,1686,1686,1686,0
20230719,145200,17559,1686,1686,1686,1686,0
20230719,145100,17559,1686,1686,1686,1686,0
20230719,145000,17559,1686,1686,1686,1686,0
20230719,144900,17559,1686,1686,1686,1686,0
20230719,144800,17559,1686,1686,1686,1686,0
20230719,144700,17559,1686,1686,1686,1686,0
20230719,144600,17559,1686,1686,1686,1686,0
20230719,144500,17559,1686,1686,1686,1686,0
20230719,144400,17559,1686,1686,1686,1686,0
20230719,144300,17559,1686,1686,1686,1686,0
20230719,144200,17559,1686,1686,1686,1686,0
20230719,144100,17559,1686,1686,1686,1686,0
20230719,144000,17559,1686,1686,1686,1686,0
20230719,143900,17559,1686,1686,1686,1686,0
20230719,143800,17559,1686,1686,1686,1686,0
20230719,143700,17559,1686,1686,1686,1686,0
20230719,143600,17559,1686,1686,1686,1686,0
20230719,143500,17559,1686,1686,1686,1686,0
20230719,143400,17559,1686,1686,1686,1686,0
20230719,143300,17559,1686,1686,1686,1686,0
20230719,143200,17559,1686,1686,1686,1686,0
20230719,143100,17559,1686,1686,1686,1686,0
20230719,143000,17559,1686,1686,1686,1686,0
20230719,142900,17559,1686,1686,1686,1686,0
20230719,142800,17559,1686,1686,1686,1686,0
20230719,142700,17559,1686,1686,1686,1686,0
20230719,142600,17559,1686,1686,1686,1686,0
20230719,142500,17559,1686,1686,1686,1686,0
20230719,142400,17559,1686,1686,1686,1686,0
20230719,142300,17559,1686,1686,1686,1686,0
20230719,142200,17559,1686,1686,1686,1686,0
20230719,142100,17559,1686,1686,1686,1686,0
20230719,142000,17559,1686,1686,1686,1686,0
20230719,141900,17559,1686,1686,1686,1686,0
20230719,141800,17559,1686,1686,1686,1686,0
20230719,141700,17559,1686,1686,1686,1686,0
20230719,141600,17559,1686,1686,1686,1686,0
20230719,141500,17559,1686,1686,1686,1686,0
20230719,141400,17559,1686,1686,1686,1686,0
20230719,141300,17559,1686,1686,1686,1686,0
20230719,141200,17559,1686,1686,1686,1686,0
20230719,141100,17559,1686,1686,1686,1686,0
20230719,141000,17559,1686,1686,1686,1686,0
20230719,140900,17559,1686,1686,1686,1686,0
20230719,140800,17559,1686,1686,1686,1686,0
20230719,140700,17559,1686,1686,1686,1686,0
20230719,140600,17559,1686,1686,1686,1686,0
20230719,140500,17559,1686,1686,1686,1686,0
20230719,140400,17559,1686,1686,1686,1686,0
20230719,140300,17559,1686,1686,1686,1686,0
20230719,140200,17559,1686,1686,1686,1686,0
20230719,140100,17559,1686,1686,1686,1686,0
20230719,140000,17559,1686,1686,1686,1686,0
20230719,135900,17559,1686,1686,1686,1686,0
20230719,135800,17559,1686,1686,1686,1686,0
20230719,135700,17559,1686,1686,1686,1686,0
20230719,135600,17559,1686,1686,1686,1686,0
20230719,135500,17559,1686,1686,1686,1686,0
20230719,135400,17559,1686,1686,1686,1686,0
20230719,135300,17559,1686,1686,1686,1686,0
20230719,135200,17559,1686,1686,1686,1686,0
20230719,135100,17559,1686,1686,1686,1686,0
20230719,135000,17559,1686,1686,1686,1686,0
20230719,134900,17559,1686,1686,1686,1686,0
20230719,134800,17559,1686,1686,1686,1686,0
20230719,134700,17559,1686,1686,1686,1686,0
20230719,134600,17559,1686,1686,1686,1686,0
20230719,134500,17559,1686,1686,1686,1686,0
20230719,134400,17559,1686,1686,1686,1686,0
20230719,134300,17559,1686,1686,1686,1686,0
20230719,134200,17559,1686,1686,1686,1686,0
20230719,134100,17559,1686,1686,1686,1686,0
20230719,134000,17559,1686,1686,1686,1686,0
20230719,133900,17559,1686,1686,1686,1686,0
20230719,133800,17559,1686,1686,1686,1686,0
20230719,133700,17559,1686,1686,1686,1686,0
20230719,133600,17559,1686,1686,1686,1686,0
20230719,133500,17559,1686,1686,1686,1686,0
20230719,133400,17559,1686,1686,1686,1686,0
20230719,133300,17559,1686,1686,1686,1686,0
20230719,133200,17559,1686,1686,1686,1686,0
20230719,133100,17559,1686,1686,1686,1686,0
20230719,133000,17559,1686,1686,1686,1686,0
20230719,132900,17559,1686,1686,1686,1686,0
20230719,132800,17559,1686,1686,1686,1686,0
20230719,132700,17559,1686,1686,1686,1686,0
20230719,132600,17559,1686,1686,1686,1686,0
20230719,132500,17559,1686,1686,1686,1686,0
20230719,132400,17559,1686,1686,1686,1686,0
20230719,132300,17559,1686,1686,1686,1686,0
20230719,132200,17559,1686,1686,1686,1686,0
20230719,132100,17559,1686,1686,1686,1686,0
20230719,132000,17559,1686,1686,1686,1686,0
20230719,131900,17559,1686,1686,1686,1686,0
20230719,131800,17559,1686,1686,1686,1686,0
20230719,131700,17559,1686,1686,1686,1686,0
20230719,131600,17559,1686,1686,1686,1686,0
20230719,131500,17559,1686,1686,1686,1686,0
20230719,131400,17559,1686,1686,1686,1686,0
20230719,131300,17559,1686,1686,1686,1686,0
20230719,131200,17559,1686,1686,1686,1686,0
20230719,131100,17559,1686,1686,1686,1686,0
20230719,131000,17559,1686,1686,1686,1686,0
20230719,130900,17559,1686,1686,1686,1686,0
20230719,130800,17559,1686,1686,1686,1686,0
20230719,130700,17559,1686,1686,1686,1686,0
20230719,130600,17559,1686,1686,1686,1686,0
20230719,130500,17559,1686,1686,1686,1686,0
20230719,130400,17559,1686,1686,1686,1686,0
20230719,130300,17559,1686,1686,1686,1686,0
20230719,130200,17559,1686,1686,1686,1686,0
20230719,130100,17559,1686,1686,1686,1686,0
20230719,130000,17559,1686,1686,1686,1686,0
20230719,125900,17559,1686,1686,1686,1686,0
20230719,125800,17559,1686,1686,1686,1686,0
20230719,125700,17559,1686,1686,1686,1686,0
20230719,125600,17559,1686,1686,1686,1686,0
20230719,125500,17559,1686,1686,1686,1686,0
20230719,125400,17559,1686,1686,1686,1686,0
20230719,125300,17559,1686,1686,1686,1686,0
20230719,125200,17559,1686,1686,1686,1686,0
20230719,125100,17559,1686,1686,1686,1686,0
20230719,125000,17559,1686,1686,1686,1686,0
20230719,124900,17559,1686,1686,1686,1686,0
20230719,124800,17559,1686,1686,1686,1686,0
20230719,124700,17559,1686,1686,1686,1686,0
20230719,124600,17559,1686,1686,1686,1686,0
20230719,124500,17559,1686,1686,1686,1686,0
20230719,124400,17559,1686,1686,1686,1686,0
20230719,124300,17559,1686,1686,1686,1686,0
20230719,124200,17559,1686,1686,1686,1686,0
20230719,124100,17559,1686,1686,1686,1686,0
20230719,124000,17559,1686,1686,1686,1686,0
20230719,123900,17559,1686,1686,1686,1686,0
20230719,123800,17559,1686,1686,1686,1686,0
20230719,123700,17559,1686,1686,1686,1686,0
20230719,123600,17559,1686,1686,1686,1686,0
20230719,123500,17559,1686,1686,1686,1686,0
20230719,123400,17559,1686,1686,1686,1686,0
20230719,123300,17559,1686,1686,1686,1686,0
20230719,123200,17559,1686,1686,1686,1686,0
20230719,123100,17559,1686,1686,1686,1686,0
20230719,123000,17559,1686,1686,1686,1686,0
20230719,122900,17559,1686,1686,1686,1686,0
20230719,122800,17559,1686,1686,1686,1686,0
20230719,122700,17559,1686,1686,1686,1686,0
20230719,122600,17559,1686,1686,1686,1686,0
20230719,122500,17559,1686,1686,1686,1686,0
20230719,122400,17559,1686,1686,1686,1686,0
20230719,122300,17559,1686,1686,1686,1686,0
20230719,122200,17559,1686,1686,1686,1686,0
20230719,122100,17559,1686,1686,1686,1686,0
20230719,122000,17559,1686,1686,1686,1686,0
20230719,121900,17559,1686,1686,1686,1686,0
20230719,121800,17559,1686,1686,1686,1686,0
20230719,121700,17559,1686,1686,1686,1686,0
20230719,121600,17559,1686,1686,1686,1686,0
20230719,121500,17559,1686,1686,1686,1686,0
20230719,121400,17559,1686,1686,1686,1686,0
20230719,121300,17559,1686,1686,1686,1686,0
20230719,121200,17559,1686,1686,1686,1686,0
20230719,121100,17559,1686,1686,1686,1686,0
20230719,121000,17559,1686,1686,1686,1686,0
20230719,120900,17559,1686,1686,1686,1686,0
20230719,120800,17559,1686,1686,1686,1686,0
20230719,120700,17559,1686,1686,1686,1686,0
20230719,120600,17559,1686,1686,1686,1686,0
20230719,120500,17559,1686,1686,1686,1686,0
20230719,120400,17559,1686,1686,1686,1686,0
20230719,120300,17559,1686,1686,1686,1686,0
20230719,120200,17559,1686,1686,1686,1686,0
20230719,120100,17559,1686,1686,1686,1686,0
20230719,120000,17559,1686,1686,1686,1686,0
20230719,115900,17559,1686,1686,1686,1686,0
20230719,115800,17559,1686,1686,1686,1686,0
20230719,115700,17559,1686,1686,1686,1686,0
20230719,115600,17559,1686,1686,1686,1686,0
20230719,115500,17559,1686,1686,1686,1686,0
20230719,115400,17559,1686,1686,1686,1686,0
20230719,115300,17559,1686,1686,1686,1686,0
20230719,115200,17559,1686,1686,1686,1686,0
20230719,115100,17559,1686,1686,1686,1686,0
20230719,115000,17559,1686,1686,1686,1686,0
20230719,114900,17559,1686,1686,1686,1686,0
20230719,114800,17559,1686,1686,1686,1686,0
20230719,114700,17559,1686,1686,1686,1686,0
20230719,114600,17559,1686,1686,1686,1686,0
20230719,114500,17559,1686,1686,1686,1686,0
20230719,114400,17559,1686,1686,1686,1686,0
20230719,114300,17559,1686,1686,1686,1686,0
20230719,114200,17559,1686,1686,1686,1686,0
20230719,114100,17559,1686,1686,1686,1686,0
20230719,114000,17559,1686,1686,1686,1686,0
20230719,113900,17559,1686,1686,1686,1686,0
20230719,113800,17559,1686,1686,1686,1686,0
20230719,113700,17559,1686,1686,1686,1686,0
20230719,113600,17559,1686,1686,1686,1686,0
20230719,113500,17559,1686,1686,1686,1686,0
20230719,113400,17559,1686,1686,1686,1686,0
20230719,113300,17559,1686,1686,1686,1686,0
20230719,113200,17559,1686,1686,1686,1686,0
20230719,113100,17559,1686,1686,1686,1686,0
20230719,113000,17559,1686,1686,1686,1686,0
20230719,112900,17559,1686,1686,1686,1686,0
20230719,112800,17559,1686,1686,1686,1686,0
20230719,112700,17559,1686,1686,1686,1686,0
20230719,112600,17559,1686,1686,1686,1686,0
20230719,112500,17559,1686,1686,1686,1686,0
20230719,112400,17559,1686,1686,1686,1686,0
20230719,112300,17559,1686,1686,1686,1686,0
20230719,112200,17559,1686,1686,1686,1686,0
20230719,112100,17559,1686,1686,1686,1686,0
20230719,112000,17559,1686,1686,1686,1686,0
20230719,111900,17559,1686,1686,1686,1686,0
20230719,111800,17559,1686,1686,1686,1686,0
20230719,111700,17559,1686,1686,1686,1686,0
20230719,111600,17559,1686,1686,1686,1686,0
20230719,111500,17559,1686,1686,1686,1686,0
20230719,111400,17559,1686,1686,1686,1686,0
20230719,111300,17559,1686,1686,1686,1686,0
20230719,111200,17559,1686,1686,1686,1686,0
20230719,111100,17559,1686,1686,1686,1686,0
20230719,111000,17559,1686,1686,1686,1686,0
20230719,110900,17559,1686,1686,1686,1686,0
20230719,110800,17559,1686,1686,1686,1686,0
20230719,110700,17559,1686,1686,1686,1686,0
20230719,110600,17559,1686,1686,1686,1686,0
20230719,110500,17559,1686,1686,1686,1686,0
20230719,110400,17559,1686,1686,1686,1686,0
20230719,110300,17559,1686,1686,1686,1686,0
20230719,110200,17559,1686,1686,1686,1686,0
20230719,110100,17559,1686,1686,1686,1686,0
20230719,110000,17559,1686,1686,1686,1686,0
20230719,105900,17559,1686,1686,1686,1686,0
20230719,105800,17559,1686,1686,1686,1686,0
20230719,105700,17559,1686,1686,1686,1686,0
20230719,105600,17559,1686,1686,1686,1686,0
20230719,105500,17559,1686,1686,1686,1686,0
20230719,105400,17559,1686,1686,1686,1686,0
20230719,105300,17559,1686,1686,1686,1686,0
20230719,105200,17559,1686,1686,1686,1686,0
20230719,105100,17559,1686,1686,1686,1686,0
20230719,105000,17559,1686,1686,1686,1686,0
20230719,104900,17559,1686,1686,1686,1686,0
20230719,104800,17559,1686,1686,1686,1686,0
20230719,104700,17559,1686,1686,1686,1686,0
20230719,104600,17559,1686,1686,1686,1686,0
20230719,104500,17559,1686,1686,1686,1686,0
20230719,104400,17559,1686,1686,1686,1686,0
20230719,104300,17559,1686,1686,1686,1686,0
20230719,104200,17559,1686,1686,1686,1686,0
20230719,104100,17559,1686,1686,1686,1686,0
20230719,104000,17559,1686,1686,1686,1686,0
20230719,103900,17559,1686,1686,1686,1686,0
20230719,103800,17559,1686,1686,1686,1686,0
20230719,103700,17559,1686,1686,1686,1686,0
20230719,103600,17559,1686,1686,1686,1686,0
20230719,103500,17559,1686,1686,1686,1686,0
20230719,103400,17559,1686,1686,1686,1686,0
20230719,103300,17559,1686,1686,1686,1686,0
20230719,103200,17559,1686,1686,1686,1686,0
20230719,103100,17559,1686,1686,1686,1686,0
20230719,103000,17559,1686,1686,1686,1686,0
20230719,102900,17559,1686,1686,1686,1686,0
20230719,102800,17559,1686,1686,1686,1686,0
20230719,102700,17559,1686,1686,1686,1686,0
20230719,102600,17559,1686,1686,1686,1686,0
20230719,102500,17559,1686,1686,1686,1686,0
20230719,102400,17559,1686,1686,1686,1686,0
20230719,102300,17559,1686,1686,1686,1686,0
20230719,102200,17559,1686,1686,1686,1686,0
20230719,102100,17559,1686,1686,1686,1686,0
20230719,102000,17559,1686,1686,1686,1686,0
20230719,101900,17559,1686,1686,1686,1686,1
20230719,101800,15873,1443,1443,1443,1443,10
20230719,101700,1443,1443,1443,1443,1443,0
20230719,101600,1443,1443,1443,1443,1443,0
20230719,101500,1443,1443,1443,1443,1443,0
20230719,101400,1443,1443,1443,1443,1443,0
20230719,101300,1443,1443,1443,1443,1443,0
20230719,101200,1443,1443,1443,1443,1443,0
20230719,101100,1443,1443,1443,1443,1443,0
20230719,101000,1443,1443,1443,1443,1443,1
20230719,100900,0,1697,1697,1697,1697,0
20230719,100800,0,1697,1697,1697,1697,0
20230719,100700,0,1697,1697,1697,1697,0
20230719,100600,0,1697,1697,1697,1697,0
20230719,100500,0,1697,1697,1697,1697,0
20230719,100400,0,1697,1697,1697,1697,0
20230719,100300,0,1697,1697,1697,1697,0
20230719,100200,0,1697,1697,1697,1697,0
20230719,100100,0,1697,1697,1697,1697,0
20230719,100000,0,1697,1697,1697,1697,0
20230719,095900,0,1697,1697,1697,1697,0
20230719,095800,0,1697,1697,1697,1697,0
20230719,095700,0,1697,1697,1697,1697,0
20230719,095600,0,1697,1697,1697,1697,0
20230719,095500,0,1697,1697,1697,1697,0
20230719,095400,0,1697,1697,1697,1697,0
20230719,095300,0,1697,1697,1697,1697,0
20230719,095200,0,1697,1697,1697,1697,0
20230719,095100,0,1697,1697,1697,1697,0
20230719,095000,0,1697,1697,1697,1697,0
20230719,094900,0,1697,1697,1697,1697,0
20230719,094800,0,1697,1697,1697,1697,0
20230719,094700,0,1697,1697,1697,1697,0
20230719,094600,0,1697,1697,1697,1697,0
20230719,094500,0,1697,1697,1697,1697,0
20230719,094400,0,1697,1697,1697,1697,0
20230719,094300,0,1697,1697,1697,1697,0
20230719,094200,0,1697,1697,1697,1697,0
20230719,094100,0,1697,1697,1697,1697,0
20230719,094000,0,1697,1697,1697,1697,0
20230719,093900,0,1697,1697,1697,1697,0
20230719,093800,0,1697,1697,1697,1697,0
20230719,093700,0,1697,1697,1697,1697,0
20230719,093600,0,1697,1697,1697,1697,0
20230719,093500,0,1697,1697,1697,1697,0
20230719,093400,0,1697,1697,1697,1697,0
20230719,093300,0,1697,1697,1697,1697,0
20230719,093200,0,1697,1697,1697,1697,0
20230719,093100,0,1697,1697,1697,1697,0
20230719,093000,0,1697,1697,1697,1697,0
20230719,092900,0,1697,1697,1697,1697,0
20230719,092800,0,1697,1697,1697,1697,0
20230719,092700,0,1697,1697,1697,1697,0
20230719,092600,0,1697,1697,1697,1697,0
20230719,092500,0,1697,1697,1697,1697,0
20230719,092400,0,1697,1697,1697,1697,0
20230719,092300,0,1697,1697,1697,1697,0
20230719,092200,0,1697,1697,1697,1697,0
20230719,092100,0,1697,1697,1697,1697,0
20230719,092000,0,1697,1697,1697,1697,0
20230719,091900,0,1697,1697,1697,1697,0
20230719,091800,0,1697,1697,1697,1697,0
20230719,091700,0,1697,1697,1697,1697,0
20230719,091600,0,1697,1697,1697,1697,0
20230719,091500,0,1697,1697,1697,1697,0
20230719,091400,0,1697,1697,1697,1697,0
20230719,091300,0,1697,1697,1697,1697,0
20230719,091200,0,1697,1697,1697,1697,0
20230719,091100,0,1697,1697,1697,1697,0
20230719,091000,0,1697,1697,1697,1697,0
20230719,090900,0,1697,1697,1697,1697,0
20230719,090800,0,1697,1697,1697,1697,0
20230719,090700,0,1697,1697,1697,1697,0
20230719,090600,0,1697,1697,1697,1697,0
20230719,090500,0,1697,1697,1697,1697,0
20230719,090400,0,1697,1697,1697,1697,0
20230719,090300,0,1697,1697,1697,1697,0
20230719,090200,0,1697,1697,1697,1697,0
20230719,090100,0,1697,1697,1697,1697,0
20230719,090000,0,1697,1697,1697,1697,0