KissMeData/390110/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210500,13141130,5190,5190,5190,5190,1
20230719,210400,13141130,5190,5190,5190,5190,0
20230719,210300,13141130,5190,5190,5190,5190,0
20230719,210200,13141130,5190,5190,5190,5190,0
20230719,210100,13141130,5190,5190,5190,5190,0
20230719,210000,13141130,5190,5190,5190,5190,0
20230719,205900,13141130,5190,5190,5190,5190,0
20230719,205800,13141130,5190,5190,5190,5190,0
20230719,205700,13141130,5190,5190,5190,5190,0
20230719,205600,13141130,5190,5190,5190,5190,0
20230719,205500,13141130,5190,5190,5190,5190,0
20230719,205400,13141130,5190,5190,5190,5190,0
20230719,205300,13141130,5190,5190,5190,5190,0
20230719,205200,13141130,5190,5190,5190,5190,0
20230719,205100,13141130,5190,5190,5190,5190,0
20230719,205000,13141130,5190,5190,5190,5190,0
20230719,204900,13141130,5190,5190,5190,5190,0
20230719,204800,13141130,5190,5190,5190,5190,0
20230719,204700,13141130,5190,5190,5190,5190,0
20230719,204600,13141130,5190,5190,5190,5190,0
20230719,204500,13141130,5190,5190,5190,5190,0
20230719,204400,13141130,5190,5190,5190,5190,0
20230719,204300,13141130,5190,5190,5190,5190,0
20230719,204200,13141130,5190,5190,5190,5190,0
20230719,204100,13141130,5190,5190,5190,5190,0
20230719,204000,13141130,5190,5190,5190,5190,0
20230719,203900,13141130,5190,5190,5190,5190,0
20230719,203800,13141130,5190,5190,5190,5190,0
20230719,203700,13141130,5190,5190,5190,5190,0
20230719,203600,13141130,5190,5190,5190,5190,0
20230719,203500,13141130,5190,5190,5190,5190,1
20230719,203400,13141130,5190,5190,5190,5190,0
20230719,203300,13141130,5190,5190,5190,5190,0
20230719,203200,13141130,5190,5190,5190,5190,0
20230719,203100,13141130,5190,5190,5190,5190,0
20230719,203000,13141130,5190,5190,5190,5190,0
20230719,202900,13141130,5190,5190,5190,5190,0
20230719,202800,13141130,5190,5190,5190,5190,0
20230719,202700,13141130,5190,5190,5190,5190,0
20230719,202600,13141130,5190,5190,5190,5190,0
20230719,202500,13141130,5190,5190,5190,5190,0
20230719,202400,13141130,5190,5190,5190,5190,0
20230719,202300,13141130,5190,5190,5190,5190,0
20230719,202200,13141130,5190,5190,5190,5190,0
20230719,202100,13141130,5190,5190,5190,5190,0
20230719,202000,13141130,5190,5190,5190,5190,0
20230719,201900,13141130,5190,5190,5190,5190,0
20230719,201800,13141130,5190,5190,5190,5190,0
20230719,201700,13141130,5190,5190,5190,5190,0
20230719,201600,13141130,5190,5190,5190,5190,0
20230719,201500,13141130,5190,5190,5190,5190,0
20230719,201400,13141130,5190,5190,5190,5190,0
20230719,201300,13141130,5190,5190,5190,5190,0
20230719,201200,13141130,5190,5190,5190,5190,0
20230719,201100,13141130,5190,5190,5190,5190,0
20230719,201000,13141130,5190,5190,5190,5190,0
20230719,200900,13141130,5190,5190,5190,5190,0
20230719,200800,13141130,5190,5190,5190,5190,0
20230719,200700,13141130,5190,5190,5190,5190,0
20230719,200600,13141130,5190,5190,5190,5190,0
20230719,200500,13141130,5190,5190,5190,5190,1
20230719,200400,13141130,5190,5190,5190,5190,0
20230719,200300,13141130,5190,5190,5190,5190,0
20230719,200200,13141130,5190,5190,5190,5190,0
20230719,200100,13141130,5190,5190,5190,5190,0
20230719,200000,13141130,5190,5190,5190,5190,0
20230719,195900,13141130,5190,5190,5190,5190,0
20230719,195800,13141130,5190,5190,5190,5190,0
20230719,195700,13141130,5190,5190,5190,5190,0
20230719,195600,13141130,5190,5190,5190,5190,0
20230719,195500,13141130,5190,5190,5190,5190,0
20230719,195400,13141130,5190,5190,5190,5190,0
20230719,195300,13141130,5190,5190,5190,5190,0
20230719,195200,13141130,5190,5190,5190,5190,0
20230719,195100,13141130,5190,5190,5190,5190,0
20230719,195000,13141130,5190,5190,5190,5190,0
20230719,194900,13141130,5190,5190,5190,5190,0
20230719,194800,13141130,5190,5190,5190,5190,0
20230719,194700,13141130,5190,5190,5190,5190,0
20230719,194600,13141130,5190,5190,5190,5190,0
20230719,194500,13141130,5190,5190,5190,5190,0
20230719,194400,13141130,5190,5190,5190,5190,0
20230719,194300,13141130,5190,5190,5190,5190,0
20230719,194200,13141130,5190,5190,5190,5190,0
20230719,194100,13141130,5190,5190,5190,5190,0
20230719,194000,13141130,5190,5190,5190,5190,0
20230719,193900,13141130,5190,5190,5190,5190,0
20230719,193800,13141130,5190,5190,5190,5190,0
20230719,193700,13141130,5190,5190,5190,5190,0
20230719,193600,13141130,5190,5190,5190,5190,0
20230719,193500,13141130,5190,5190,5190,5190,1
20230719,193400,13141130,5190,5190,5190,5190,0
20230719,193300,13141130,5190,5190,5190,5190,0
20230719,193200,13141130,5190,5190,5190,5190,0
20230719,193100,13141130,5190,5190,5190,5190,0
20230719,193000,13141130,5190,5190,5190,5190,0
20230719,192900,13141130,5190,5190,5190,5190,0
20230719,192800,13141130,5190,5190,5190,5190,0
20230719,192700,13141130,5190,5190,5190,5190,0
20230719,192600,13141130,5190,5190,5190,5190,0
20230719,192500,13141130,5190,5190,5190,5190,0
20230719,192400,13141130,5190,5190,5190,5190,0
20230719,192300,13141130,5190,5190,5190,5190,0
20230719,192200,13141130,5190,5190,5190,5190,0
20230719,192100,13141130,5190,5190,5190,5190,0
20230719,192000,13141130,5190,5190,5190,5190,0
20230719,191900,13141130,5190,5190,5190,5190,0
20230719,191800,13141130,5190,5190,5190,5190,0
20230719,191700,13141130,5190,5190,5190,5190,0
20230719,191600,13141130,5190,5190,5190,5190,0
20230719,191500,13141130,5190,5190,5190,5190,0
20230719,191400,13141130,5190,5190,5190,5190,0
20230719,191300,13141130,5190,5190,5190,5190,0
20230719,191200,13141130,5190,5190,5190,5190,0
20230719,191100,13141130,5190,5190,5190,5190,0
20230719,191000,13141130,5190,5190,5190,5190,0
20230719,190900,13141130,5190,5190,5190,5190,0
20230719,190800,13141130,5190,5190,5190,5190,0
20230719,190700,13141130,5190,5190,5190,5190,0
20230719,190600,13141130,5190,5190,5190,5190,0
20230719,190500,13141130,5190,5190,5190,5190,1
20230719,190400,13141130,5190,5190,5190,5190,0
20230719,190300,13141130,5190,5190,5190,5190,0
20230719,190200,13141130,5190,5190,5190,5190,0
20230719,190100,13141130,5190,5190,5190,5190,0
20230719,190000,13141130,5190,5190,5190,5190,0
20230719,185900,13141130,5190,5190,5190,5190,0
20230719,185800,13141130,5190,5190,5190,5190,0
20230719,185700,13141130,5190,5190,5190,5190,0
20230719,185600,13141130,5190,5190,5190,5190,0
20230719,185500,13141130,5190,5190,5190,5190,0
20230719,185400,13141130,5190,5190,5190,5190,0
20230719,185300,13141130,5190,5190,5190,5190,0
20230719,185200,13141130,5190,5190,5190,5190,0
20230719,185100,13141130,5190,5190,5190,5190,0
20230719,185000,13141130,5190,5190,5190,5190,0
20230719,184900,13141130,5190,5190,5190,5190,0
20230719,184800,13141130,5190,5190,5190,5190,0
20230719,184700,13141130,5190,5190,5190,5190,0
20230719,184600,13141130,5190,5190,5190,5190,0
20230719,184500,13141130,5190,5190,5190,5190,0
20230719,184400,13141130,5190,5190,5190,5190,0
20230719,184300,13141130,5190,5190,5190,5190,0
20230719,184200,13141130,5190,5190,5190,5190,0
20230719,184100,13141130,5190,5190,5190,5190,0
20230719,184000,13141130,5190,5190,5190,5190,0
20230719,183900,13141130,5190,5190,5190,5190,0
20230719,183800,13141130,5190,5190,5190,5190,0
20230719,183700,13141130,5190,5190,5190,5190,0
20230719,183600,13141130,5190,5190,5190,5190,0
20230719,183500,13141130,5190,5190,5190,5190,1
20230719,183400,13141130,5190,5190,5190,5190,0
20230719,183300,13141130,5190,5190,5190,5190,0
20230719,183200,13141130,5190,5190,5190,5190,0
20230719,183100,13141130,5190,5190,5190,5190,0
20230719,183000,13141130,5190,5190,5190,5190,0
20230719,182900,13141130,5190,5190,5190,5190,0
20230719,182800,13141130,5190,5190,5190,5190,0
20230719,182700,13141130,5190,5190,5190,5190,0
20230719,182600,13141130,5190,5190,5190,5190,0
20230719,182500,13141130,5190,5190,5190,5190,0
20230719,182400,13141130,5190,5190,5190,5190,0
20230719,182300,13141130,5190,5190,5190,5190,0
20230719,182200,13141130,5190,5190,5190,5190,0
20230719,182100,13141130,5190,5190,5190,5190,0
20230719,182000,13141130,5190,5190,5190,5190,0
20230719,181900,13141130,5190,5190,5190,5190,0
20230719,181800,13141130,5190,5190,5190,5190,0
20230719,181700,13141130,5190,5190,5190,5190,0
20230719,181600,13141130,5190,5190,5190,5190,0
20230719,181500,13141130,5190,5190,5190,5190,0
20230719,181400,13141130,5190,5190,5190,5190,0
20230719,181300,13141130,5190,5190,5190,5190,0
20230719,181200,13141130,5190,5190,5190,5190,0
20230719,181100,13141130,5190,5190,5190,5190,0
20230719,181000,13141130,5190,5190,5190,5190,0
20230719,180900,13141130,5190,5190,5190,5190,0
20230719,180800,13141130,5190,5190,5190,5190,0
20230719,180700,13141130,5190,5190,5190,5190,0
20230719,180600,13141130,5190,5190,5190,5190,0
20230719,180500,13141130,5190,5190,5190,5190,1
20230719,180400,13141130,5190,5190,5190,5190,0
20230719,180300,13141130,5190,5190,5190,5190,0
20230719,180200,13141130,5190,5190,5190,5190,0
20230719,180100,13141130,5190,5190,5190,5190,0
20230719,180000,13141130,5190,5190,5190,5190,0
20230719,175900,13141130,5190,5190,5190,5190,0
20230719,175800,13141130,5190,5190,5190,5190,0
20230719,175700,13141130,5190,5190,5190,5190,0
20230719,175600,13141130,5190,5190,5190,5190,0
20230719,175500,13141130,5190,5190,5190,5190,0
20230719,175400,13141130,5190,5190,5190,5190,0
20230719,175300,13141130,5190,5190,5190,5190,0
20230719,175200,13141130,5190,5190,5190,5190,0
20230719,175100,13141130,5190,5190,5190,5190,0
20230719,175000,13141130,5190,5190,5190,5190,0
20230719,174900,13141130,5190,5190,5190,5190,0
20230719,174800,13141130,5190,5190,5190,5190,0
20230719,174700,13141130,5190,5190,5190,5190,0
20230719,174600,13141130,5190,5190,5190,5190,0
20230719,174500,13141130,5190,5190,5190,5190,0
20230719,174400,13141130,5190,5190,5190,5190,0
20230719,174300,13141130,5190,5190,5190,5190,0
20230719,174200,13141130,5190,5190,5190,5190,0
20230719,174100,13141130,5190,5190,5190,5190,0
20230719,174000,13141130,5190,5190,5190,5190,0
20230719,173900,13141130,5190,5190,5190,5190,0
20230719,173800,13141130,5190,5190,5190,5190,0
20230719,173700,13141130,5190,5190,5190,5190,0
20230719,173600,13141130,5190,5190,5190,5190,0
20230719,173500,13141130,5190,5190,5190,5190,1
20230719,173400,13141130,5190,5190,5190,5190,0
20230719,173300,13141130,5190,5190,5190,5190,0
20230719,173200,13141130,5190,5190,5190,5190,0
20230719,173100,13141130,5190,5190,5190,5190,0
20230719,173000,13141130,5190,5190,5190,5190,0
20230719,172900,13141130,5190,5190,5190,5190,0
20230719,172800,13141130,5190,5190,5190,5190,0
20230719,172700,13141130,5190,5190,5190,5190,0
20230719,172600,13141130,5190,5190,5190,5190,0
20230719,172500,13141130,5190,5190,5190,5190,0
20230719,172400,13141130,5190,5190,5190,5190,0
20230719,172300,13141130,5190,5190,5190,5190,0
20230719,172200,13141130,5190,5190,5190,5190,0
20230719,172100,13141130,5190,5190,5190,5190,0
20230719,172000,13141130,5190,5190,5190,5190,0
20230719,171900,13141130,5190,5190,5190,5190,0
20230719,171800,13141130,5190,5190,5190,5190,0
20230719,171700,13141130,5190,5190,5190,5190,0
20230719,171600,13141130,5190,5190,5190,5190,0
20230719,171500,13141130,5190,5190,5190,5190,0
20230719,171400,13141130,5190,5190,5190,5190,0
20230719,171300,13141130,5190,5190,5190,5190,0
20230719,171200,13141130,5190,5190,5190,5190,0
20230719,171100,13141130,5190,5190,5190,5190,0
20230719,171000,13141130,5190,5190,5190,5190,0
20230719,170900,13141130,5190,5190,5190,5190,0
20230719,170800,13141130,5190,5190,5190,5190,0
20230719,170700,13141130,5190,5190,5190,5190,0
20230719,170600,13141130,5190,5190,5190,5190,0
20230719,170500,13141130,5190,5190,5190,5190,1
20230719,170400,13141130,5190,5190,5190,5190,0
20230719,170300,13141130,5190,5190,5190,5190,0
20230719,170200,13141130,5190,5190,5190,5190,0
20230719,170100,13141130,5190,5190,5190,5190,0
20230719,170000,13141130,5190,5190,5190,5190,0
20230719,165900,13141130,5190,5190,5190,5190,0
20230719,165800,13141130,5190,5190,5190,5190,0
20230719,165700,13141130,5190,5190,5190,5190,0
20230719,165600,13141130,5190,5190,5190,5190,0
20230719,165500,13141130,5190,5190,5190,5190,0
20230719,165400,13141130,5190,5190,5190,5190,0
20230719,165300,13141130,5190,5190,5190,5190,0
20230719,165200,13141130,5190,5190,5190,5190,0
20230719,165100,13141130,5190,5190,5190,5190,0
20230719,165000,13141130,5190,5190,5190,5190,0
20230719,164900,13141130,5190,5190,5190,5190,0
20230719,164800,13141130,5190,5190,5190,5190,0
20230719,164700,13141130,5190,5190,5190,5190,0
20230719,164600,13141130,5190,5190,5190,5190,0
20230719,164500,13141130,5190,5190,5190,5190,0
20230719,164400,13141130,5190,5190,5190,5190,0
20230719,164300,13141130,5190,5190,5190,5190,0
20230719,164200,13141130,5190,5190,5190,5190,0
20230719,164100,13141130,5190,5190,5190,5190,0
20230719,164000,13141130,5190,5190,5190,5190,0
20230719,163900,13141130,5190,5190,5190,5190,0
20230719,163800,13141130,5190,5190,5190,5190,0
20230719,163700,13141130,5190,5190,5190,5190,0
20230719,163600,13141130,5190,5190,5190,5190,0
20230719,163500,13141130,5190,5190,5190,5190,1
20230719,163400,13141130,5190,5190,5190,5190,0
20230719,163300,13141130,5190,5190,5190,5190,0
20230719,163200,13141130,5190,5190,5190,5190,0
20230719,163100,13141130,5190,5190,5190,5190,0
20230719,163000,13141130,5190,5190,5190,5190,0
20230719,162900,13141130,5190,5190,5190,5190,0
20230719,162800,13141130,5190,5190,5190,5190,0
20230719,162700,13141130,5190,5190,5190,5190,0
20230719,162600,13141130,5190,5190,5190,5190,0
20230719,162500,13141130,5190,5190,5190,5190,0
20230719,162400,13141130,5190,5190,5190,5190,0
20230719,162300,13141130,5190,5190,5190,5190,0
20230719,162200,13141130,5190,5190,5190,5190,0
20230719,162100,13141130,5190,5190,5190,5190,0
20230719,162000,13141130,5190,5190,5190,5190,0
20230719,161900,13141130,5190,5190,5190,5190,0
20230719,161800,13141130,5190,5190,5190,5190,0
20230719,161700,13141130,5190,5190,5190,5190,0
20230719,161600,13141130,5190,5190,5190,5190,0
20230719,161500,13141130,5190,5190,5190,5190,0
20230719,161400,13141130,5190,5190,5190,5190,0
20230719,161300,13141130,5190,5190,5190,5190,0
20230719,161200,13141130,5190,5190,5190,5190,0
20230719,161100,13141130,5190,5190,5190,5190,0
20230719,161000,13141130,5190,5190,5190,5190,0
20230719,160900,13141130,5190,5190,5190,5190,0
20230719,160800,13141130,5190,5190,5190,5190,0
20230719,160700,13141130,5190,5190,5190,5190,0
20230719,160600,13141130,5190,5190,5190,5190,0
20230719,160500,13141130,5190,5190,5190,5190,1
20230719,160400,13141130,5190,5190,5190,5190,0
20230719,160300,13141130,5190,5190,5190,5190,0
20230719,160200,13141130,5190,5190,5190,5190,0
20230719,160100,13141130,5190,5190,5190,5190,0
20230719,160000,13141130,5190,5190,5190,5190,0
20230719,155900,13141130,5190,5190,5190,5190,0
20230719,155800,13141130,5190,5190,5190,5190,0
20230719,155700,13141130,5190,5190,5190,5190,0
20230719,155600,13141130,5190,5190,5190,5190,0
20230719,155500,13141130,5190,5190,5190,5190,0
20230719,155400,13141130,5190,5190,5190,5190,0
20230719,155300,13141130,5190,5190,5190,5190,0
20230719,155200,13141130,5190,5190,5190,5190,0
20230719,155100,13141130,5190,5190,5190,5190,0
20230719,155000,13141130,5190,5190,5190,5190,0
20230719,154900,13141130,5190,5190,5190,5190,0
20230719,154800,13141130,5190,5190,5190,5190,0
20230719,154700,13141130,5190,5190,5190,5190,0
20230719,154600,13141130,5190,5190,5190,5190,0
20230719,154500,13141130,5190,5190,5190,5190,0
20230719,154400,13141130,5190,5190,5190,5190,0
20230719,154300,13141130,5190,5190,5190,5190,0
20230719,154200,13141130,5190,5190,5190,5190,0
20230719,154100,13141130,5190,5190,5190,5190,0
20230719,154000,13141130,5190,5190,5190,5190,0
20230719,153900,13141130,5190,5190,5190,5190,0
20230719,153800,13141130,5190,5190,5190,5190,0
20230719,153700,13141130,5190,5190,5190,5190,0
20230719,153600,13141130,5190,5190,5190,5190,0
20230719,153500,13141130,5190,5190,5190,5190,1
20230719,153400,13141130,5190,5190,5190,5190,0
20230719,153300,13141130,5190,5190,5190,5190,0
20230719,153200,13141130,5190,5190,5190,5190,0
20230719,153100,13141130,5190,5190,5190,5190,0
20230719,153000,13141130,5190,5190,5190,5190,1
20230719,152900,13135940,4200,4200,4200,4200,0
20230719,152800,13135940,4200,4200,4200,4200,0
20230719,152700,13135940,4200,4200,4200,4200,0
20230719,152600,13135940,4200,4200,4200,4200,0
20230719,152500,13135940,4200,4200,4200,4200,0
20230719,152400,13135940,4200,4200,4200,4200,0
20230719,152300,13135940,4200,4200,4200,4200,0
20230719,152200,13135940,4200,4200,4200,4200,0
20230719,152100,13135940,4200,4200,4200,4200,0
20230719,152000,13135940,4200,4200,4200,4200,0
20230719,151900,13135940,4200,4200,4200,4200,0
20230719,151800,13135940,4200,4200,4200,4200,0
20230719,151700,13135940,4200,4200,4200,4200,0
20230719,151600,13135940,4200,4200,4200,4200,0
20230719,151500,13135940,4200,4200,4200,4200,0
20230719,151400,13135940,4200,4200,4200,4200,0
20230719,151300,13135940,4200,4200,4200,4200,0
20230719,151200,13135940,4200,4200,4200,4200,0
20230719,151100,13135940,4200,4230,4230,4200,2000
20230719,151000,4690590,5000,5000,5000,5000,399
20230719,150900,2695590,5000,5000,5000,5000,0
20230719,150800,2695590,5000,5000,5000,5000,0
20230719,150700,2695590,5000,5000,5000,5000,0
20230719,150600,2695590,5000,5000,5000,5000,0
20230719,150500,2695590,5000,5000,5000,5000,0
20230719,150400,2695590,5000,5000,5000,5000,0
20230719,150300,2695590,5000,5000,5000,5000,0
20230719,150200,2695590,5000,5000,5000,5000,0
20230719,150100,2695590,5000,5000,5000,5000,0
20230719,150000,2695590,5000,5000,5000,5000,0
20230719,145900,2695590,5000,5000,5000,5000,0
20230719,145800,2695590,5000,5000,5000,5000,0
20230719,145700,2695590,5000,5000,5000,5000,0
20230719,145600,2695590,5000,5000,5000,5000,0
20230719,145500,2695590,5000,5000,5000,5000,0
20230719,145400,2695590,5000,5000,5000,5000,0
20230719,145300,2695590,5000,5000,5000,5000,0
20230719,145200,2695590,5000,5000,5000,5000,0
20230719,145100,2695590,5000,5000,5000,5000,0
20230719,145000,2695590,5000,5000,5000,5000,0
20230719,144900,2695590,5000,5000,5000,5000,0
20230719,144800,2695590,5000,5000,5000,5000,0
20230719,144700,2695590,5000,5000,5000,5000,0
20230719,144600,2695590,5000,5000,5000,5000,100
20230719,144500,2195590,5000,5000,5000,5000,0
20230719,144400,2195590,5000,5000,5000,5000,0
20230719,144300,2195590,5000,5000,5000,5000,0
20230719,144200,2195590,5000,5000,5000,5000,0
20230719,144100,2195590,5000,5000,5000,5000,0
20230719,144000,2195590,5000,5000,5000,5000,0
20230719,143900,2195590,5000,5000,5000,5000,0
20230719,143800,2195590,5000,5000,5000,5000,0
20230719,143700,2195590,5000,5000,5000,5000,0
20230719,143600,2195590,5000,5000,5000,5000,0
20230719,143500,2195590,5000,5000,5000,5000,0
20230719,143400,2195590,5000,5000,5000,5000,0
20230719,143300,2195590,5000,5000,5000,5000,0
20230719,143200,2195590,5000,5000,5000,5000,0
20230719,143100,2195590,5000,5000,5000,5000,0
20230719,143000,2195590,5000,5000,5000,5000,1
20230719,142900,2190590,4410,4505,4505,4410,200
20230719,142800,1305740,4890,4890,4890,4890,266
20230719,142700,5000,5000,5000,5000,5000,0
20230719,142600,5000,5000,5000,5000,5000,0
20230719,142500,5000,5000,5000,5000,5000,0
20230719,142400,5000,5000,5000,5000,5000,0
20230719,142300,5000,5000,5000,5000,5000,0
20230719,142200,5000,5000,5000,5000,5000,0
20230719,142100,5000,5000,5000,5000,5000,0
20230719,142000,5000,5000,5000,5000,5000,0
20230719,141900,5000,5000,5000,5000,5000,0
20230719,141800,5000,5000,5000,5000,5000,0
20230719,141700,5000,5000,5000,5000,5000,0
20230719,141600,5000,5000,5000,5000,5000,0
20230719,141500,5000,5000,5000,5000,5000,0
20230719,141400,5000,5000,5000,5000,5000,0
20230719,141300,5000,5000,5000,5000,5000,0
20230719,141200,5000,5000,5000,5000,5000,0
20230719,141100,5000,5000,5000,5000,5000,0
20230719,141000,5000,5000,5000,5000,5000,0
20230719,140900,5000,5000,5000,5000,5000,0
20230719,140800,5000,5000,5000,5000,5000,0
20230719,140700,5000,5000,5000,5000,5000,0
20230719,140600,5000,5000,5000,5000,5000,0
20230719,140500,5000,5000,5000,5000,5000,0
20230719,140400,5000,5000,5000,5000,5000,0
20230719,140300,5000,5000,5000,5000,5000,0
20230719,140200,5000,5000,5000,5000,5000,0
20230719,140100,5000,5000,5000,5000,5000,0
20230719,140000,5000,5000,5000,5000,5000,0
20230719,135900,5000,5000,5000,5000,5000,0
20230719,135800,5000,5000,5000,5000,5000,0
20230719,135700,5000,5000,5000,5000,5000,0
20230719,135600,5000,5000,5000,5000,5000,0
20230719,135500,5000,5000,5000,5000,5000,0
20230719,135400,5000,5000,5000,5000,5000,0
20230719,135300,5000,5000,5000,5000,5000,0
20230719,135200,5000,5000,5000,5000,5000,0
20230719,135100,5000,5000,5000,5000,5000,0
20230719,135000,5000,5000,5000,5000,5000,0
20230719,134900,5000,5000,5000,5000,5000,0
20230719,134800,5000,5000,5000,5000,5000,0
20230719,134700,5000,5000,5000,5000,5000,0
20230719,134600,5000,5000,5000,5000,5000,0
20230719,134500,5000,5000,5000,5000,5000,0
20230719,134400,5000,5000,5000,5000,5000,0
20230719,134300,5000,5000,5000,5000,5000,0
20230719,134200,5000,5000,5000,5000,5000,0
20230719,134100,5000,5000,5000,5000,5000,0
20230719,134000,5000,5000,5000,5000,5000,0
20230719,133900,5000,5000,5000,5000,5000,0
20230719,133800,5000,5000,5000,5000,5000,0
20230719,133700,5000,5000,5000,5000,5000,0
20230719,133600,5000,5000,5000,5000,5000,0
20230719,133500,5000,5000,5000,5000,5000,0
20230719,133400,5000,5000,5000,5000,5000,0
20230719,133300,5000,5000,5000,5000,5000,0
20230719,133200,5000,5000,5000,5000,5000,0
20230719,133100,5000,5000,5000,5000,5000,0
20230719,133000,5000,5000,5000,5000,5000,0
20230719,132900,5000,5000,5000,5000,5000,0
20230719,132800,5000,5000,5000,5000,5000,0
20230719,132700,5000,5000,5000,5000,5000,0
20230719,132600,5000,5000,5000,5000,5000,0
20230719,132500,5000,5000,5000,5000,5000,0
20230719,132400,5000,5000,5000,5000,5000,0
20230719,132300,5000,5000,5000,5000,5000,0
20230719,132200,5000,5000,5000,5000,5000,0
20230719,132100,5000,5000,5000,5000,5000,0
20230719,132000,5000,5000,5000,5000,5000,0
20230719,131900,5000,5000,5000,5000,5000,0
20230719,131800,5000,5000,5000,5000,5000,0
20230719,131700,5000,5000,5000,5000,5000,0
20230719,131600,5000,5000,5000,5000,5000,0
20230719,131500,5000,5000,5000,5000,5000,0
20230719,131400,5000,5000,5000,5000,5000,0
20230719,131300,5000,5000,5000,5000,5000,0
20230719,131200,5000,5000,5000,5000,5000,0
20230719,131100,5000,5000,5000,5000,5000,0
20230719,131000,5000,5000,5000,5000,5000,0
20230719,130900,5000,5000,5000,5000,5000,0
20230719,130800,5000,5000,5000,5000,5000,0
20230719,130700,5000,5000,5000,5000,5000,0
20230719,130600,5000,5000,5000,5000,5000,0
20230719,130500,5000,5000,5000,5000,5000,0
20230719,130400,5000,5000,5000,5000,5000,0
20230719,130300,5000,5000,5000,5000,5000,0
20230719,130200,5000,5000,5000,5000,5000,1
20230719,130100,0,4830,4830,4830,4830,0
20230719,130000,0,4830,4830,4830,4830,0
20230719,125900,0,4830,4830,4830,4830,0
20230719,125800,0,4830,4830,4830,4830,0
20230719,125700,0,4830,4830,4830,4830,0
20230719,125600,0,4830,4830,4830,4830,0
20230719,125500,0,4830,4830,4830,4830,0
20230719,125400,0,4830,4830,4830,4830,0
20230719,125300,0,4830,4830,4830,4830,0
20230719,125200,0,4830,4830,4830,4830,0
20230719,125100,0,4830,4830,4830,4830,0
20230719,125000,0,4830,4830,4830,4830,0
20230719,124900,0,4830,4830,4830,4830,0
20230719,124800,0,4830,4830,4830,4830,0
20230719,124700,0,4830,4830,4830,4830,0
20230719,124600,0,4830,4830,4830,4830,0
20230719,124500,0,4830,4830,4830,4830,0
20230719,124400,0,4830,4830,4830,4830,0
20230719,124300,0,4830,4830,4830,4830,0
20230719,124200,0,4830,4830,4830,4830,0
20230719,124100,0,4830,4830,4830,4830,0
20230719,124000,0,4830,4830,4830,4830,0
20230719,123900,0,4830,4830,4830,4830,0
20230719,123800,0,4830,4830,4830,4830,0
20230719,123700,0,4830,4830,4830,4830,0
20230719,123600,0,4830,4830,4830,4830,0
20230719,123500,0,4830,4830,4830,4830,0
20230719,123400,0,4830,4830,4830,4830,0
20230719,123300,0,4830,4830,4830,4830,0
20230719,123200,0,4830,4830,4830,4830,0
20230719,123100,0,4830,4830,4830,4830,0
20230719,123000,0,4830,4830,4830,4830,0
20230719,122900,0,4830,4830,4830,4830,0
20230719,122800,0,4830,4830,4830,4830,0
20230719,122700,0,4830,4830,4830,4830,0
20230719,122600,0,4830,4830,4830,4830,0
20230719,122500,0,4830,4830,4830,4830,0
20230719,122400,0,4830,4830,4830,4830,0
20230719,122300,0,4830,4830,4830,4830,0
20230719,122200,0,4830,4830,4830,4830,0
20230719,122100,0,4830,4830,4830,4830,0
20230719,122000,0,4830,4830,4830,4830,0
20230719,121900,0,4830,4830,4830,4830,0
20230719,121800,0,4830,4830,4830,4830,0
20230719,121700,0,4830,4830,4830,4830,0
20230719,121600,0,4830,4830,4830,4830,0
20230719,121500,0,4830,4830,4830,4830,0
20230719,121400,0,4830,4830,4830,4830,0
20230719,121300,0,4830,4830,4830,4830,0
20230719,121200,0,4830,4830,4830,4830,0
20230719,121100,0,4830,4830,4830,4830,0
20230719,121000,0,4830,4830,4830,4830,0
20230719,120900,0,4830,4830,4830,4830,0
20230719,120800,0,4830,4830,4830,4830,0
20230719,120700,0,4830,4830,4830,4830,0
20230719,120600,0,4830,4830,4830,4830,0
20230719,120500,0,4830,4830,4830,4830,0
20230719,120400,0,4830,4830,4830,4830,0
20230719,120300,0,4830,4830,4830,4830,0
20230719,120200,0,4830,4830,4830,4830,0
20230719,120100,0,4830,4830,4830,4830,0
20230719,120000,0,4830,4830,4830,4830,0
20230719,115900,0,4830,4830,4830,4830,0
20230719,115800,0,4830,4830,4830,4830,0
20230719,115700,0,4830,4830,4830,4830,0
20230719,115600,0,4830,4830,4830,4830,0
20230719,115500,0,4830,4830,4830,4830,0
20230719,115400,0,4830,4830,4830,4830,0
20230719,115300,0,4830,4830,4830,4830,0
20230719,115200,0,4830,4830,4830,4830,0
20230719,115100,0,4830,4830,4830,4830,0
20230719,115000,0,4830,4830,4830,4830,0
20230719,114900,0,4830,4830,4830,4830,0
20230719,114800,0,4830,4830,4830,4830,0
20230719,114700,0,4830,4830,4830,4830,0
20230719,114600,0,4830,4830,4830,4830,0
20230719,114500,0,4830,4830,4830,4830,0
20230719,114400,0,4830,4830,4830,4830,0
20230719,114300,0,4830,4830,4830,4830,0
20230719,114200,0,4830,4830,4830,4830,0
20230719,114100,0,4830,4830,4830,4830,0
20230719,114000,0,4830,4830,4830,4830,0
20230719,113900,0,4830,4830,4830,4830,0
20230719,113800,0,4830,4830,4830,4830,0
20230719,113700,0,4830,4830,4830,4830,0
20230719,113600,0,4830,4830,4830,4830,0
20230719,113500,0,4830,4830,4830,4830,0
20230719,113400,0,4830,4830,4830,4830,0
20230719,113300,0,4830,4830,4830,4830,0
20230719,113200,0,4830,4830,4830,4830,0
20230719,113100,0,4830,4830,4830,4830,0
20230719,113000,0,4830,4830,4830,4830,0
20230719,112900,0,4830,4830,4830,4830,0
20230719,112800,0,4830,4830,4830,4830,0
20230719,112700,0,4830,4830,4830,4830,0
20230719,112600,0,4830,4830,4830,4830,0
20230719,112500,0,4830,4830,4830,4830,0
20230719,112400,0,4830,4830,4830,4830,0
20230719,112300,0,4830,4830,4830,4830,0
20230719,112200,0,4830,4830,4830,4830,0
20230719,112100,0,4830,4830,4830,4830,0
20230719,112000,0,4830,4830,4830,4830,0
20230719,111900,0,4830,4830,4830,4830,0
20230719,111800,0,4830,4830,4830,4830,0
20230719,111700,0,4830,4830,4830,4830,0
20230719,111600,0,4830,4830,4830,4830,0
20230719,111500,0,4830,4830,4830,4830,0
20230719,111400,0,4830,4830,4830,4830,0
20230719,111300,0,4830,4830,4830,4830,0
20230719,111200,0,4830,4830,4830,4830,0
20230719,111100,0,4830,4830,4830,4830,0
20230719,111000,0,4830,4830,4830,4830,0
20230719,110900,0,4830,4830,4830,4830,0
20230719,110800,0,4830,4830,4830,4830,0
20230719,110700,0,4830,4830,4830,4830,0
20230719,110600,0,4830,4830,4830,4830,0
20230719,110500,0,4830,4830,4830,4830,0
20230719,110400,0,4830,4830,4830,4830,0
20230719,110300,0,4830,4830,4830,4830,0
20230719,110200,0,4830,4830,4830,4830,0
20230719,110100,0,4830,4830,4830,4830,0
20230719,110000,0,4830,4830,4830,4830,0
20230719,105900,0,4830,4830,4830,4830,0
20230719,105800,0,4830,4830,4830,4830,0
20230719,105700,0,4830,4830,4830,4830,0
20230719,105600,0,4830,4830,4830,4830,0
20230719,105500,0,4830,4830,4830,4830,0
20230719,105400,0,4830,4830,4830,4830,0
20230719,105300,0,4830,4830,4830,4830,0
20230719,105200,0,4830,4830,4830,4830,0
20230719,105100,0,4830,4830,4830,4830,0
20230719,105000,0,4830,4830,4830,4830,0
20230719,104900,0,4830,4830,4830,4830,0
20230719,104800,0,4830,4830,4830,4830,0
20230719,104700,0,4830,4830,4830,4830,0
20230719,104600,0,4830,4830,4830,4830,0
20230719,104500,0,4830,4830,4830,4830,0
20230719,104400,0,4830,4830,4830,4830,0
20230719,104300,0,4830,4830,4830,4830,0
20230719,104200,0,4830,4830,4830,4830,0
20230719,104100,0,4830,4830,4830,4830,0
20230719,104000,0,4830,4830,4830,4830,0
20230719,103900,0,4830,4830,4830,4830,0
20230719,103800,0,4830,4830,4830,4830,0
20230719,103700,0,4830,4830,4830,4830,0
20230719,103600,0,4830,4830,4830,4830,0
20230719,103500,0,4830,4830,4830,4830,0
20230719,103400,0,4830,4830,4830,4830,0
20230719,103300,0,4830,4830,4830,4830,0
20230719,103200,0,4830,4830,4830,4830,0
20230719,103100,0,4830,4830,4830,4830,0
20230719,103000,0,4830,4830,4830,4830,0
20230719,102900,0,4830,4830,4830,4830,0
20230719,102800,0,4830,4830,4830,4830,0
20230719,102700,0,4830,4830,4830,4830,0
20230719,102600,0,4830,4830,4830,4830,0
20230719,102500,0,4830,4830,4830,4830,0
20230719,102400,0,4830,4830,4830,4830,0
20230719,102300,0,4830,4830,4830,4830,0
20230719,102200,0,4830,4830,4830,4830,0
20230719,102100,0,4830,4830,4830,4830,0
20230719,102000,0,4830,4830,4830,4830,0
20230719,101900,0,4830,4830,4830,4830,0
20230719,101800,0,4830,4830,4830,4830,0
20230719,101700,0,4830,4830,4830,4830,0
20230719,101600,0,4830,4830,4830,4830,0
20230719,101500,0,4830,4830,4830,4830,0
20230719,101400,0,4830,4830,4830,4830,0
20230719,101300,0,4830,4830,4830,4830,0
20230719,101200,0,4830,4830,4830,4830,0
20230719,101100,0,4830,4830,4830,4830,0
20230719,101000,0,4830,4830,4830,4830,0
20230719,100900,0,4830,4830,4830,4830,0
20230719,100800,0,4830,4830,4830,4830,0
20230719,100700,0,4830,4830,4830,4830,0
20230719,100600,0,4830,4830,4830,4830,0
20230719,100500,0,4830,4830,4830,4830,0
20230719,100400,0,4830,4830,4830,4830,0
20230719,100300,0,4830,4830,4830,4830,0
20230719,100200,0,4830,4830,4830,4830,0
20230719,100100,0,4830,4830,4830,4830,0
20230719,100000,0,4830,4830,4830,4830,0
20230719,095900,0,4830,4830,4830,4830,0
20230719,095800,0,4830,4830,4830,4830,0
20230719,095700,0,4830,4830,4830,4830,0
20230719,095600,0,4830,4830,4830,4830,0
20230719,095500,0,4830,4830,4830,4830,0
20230719,095400,0,4830,4830,4830,4830,0
20230719,095300,0,4830,4830,4830,4830,0
20230719,095200,0,4830,4830,4830,4830,0
20230719,095100,0,4830,4830,4830,4830,0
20230719,095000,0,4830,4830,4830,4830,0
20230719,094900,0,4830,4830,4830,4830,0
20230719,094800,0,4830,4830,4830,4830,0
20230719,094700,0,4830,4830,4830,4830,0
20230719,094600,0,4830,4830,4830,4830,0
20230719,094500,0,4830,4830,4830,4830,0
20230719,094400,0,4830,4830,4830,4830,0
20230719,094300,0,4830,4830,4830,4830,0
20230719,094200,0,4830,4830,4830,4830,0
20230719,094100,0,4830,4830,4830,4830,0
20230719,094000,0,4830,4830,4830,4830,0
20230719,093900,0,4830,4830,4830,4830,0
20230719,093800,0,4830,4830,4830,4830,0
20230719,093700,0,4830,4830,4830,4830,0
20230719,093600,0,4830,4830,4830,4830,0
20230719,093500,0,4830,4830,4830,4830,0
20230719,093400,0,4830,4830,4830,4830,0
20230719,093300,0,4830,4830,4830,4830,0
20230719,093200,0,4830,4830,4830,4830,0
20230719,093100,0,4830,4830,4830,4830,0
20230719,093000,0,4830,4830,4830,4830,0
20230719,092900,0,4830,4830,4830,4830,0
20230719,092800,0,4830,4830,4830,4830,0
20230719,092700,0,4830,4830,4830,4830,0
20230719,092600,0,4830,4830,4830,4830,0
20230719,092500,0,4830,4830,4830,4830,0
20230719,092400,0,4830,4830,4830,4830,0
20230719,092300,0,4830,4830,4830,4830,0
20230719,092200,0,4830,4830,4830,4830,0
20230719,092100,0,4830,4830,4830,4830,0
20230719,092000,0,4830,4830,4830,4830,0
20230719,091900,0,4830,4830,4830,4830,0
20230719,091800,0,4830,4830,4830,4830,0
20230719,091700,0,4830,4830,4830,4830,0
20230719,091600,0,4830,4830,4830,4830,0
20230719,091500,0,4830,4830,4830,4830,0
20230719,091400,0,4830,4830,4830,4830,0
20230719,091300,0,4830,4830,4830,4830,0
20230719,091200,0,4830,4830,4830,4830,0
20230719,091100,0,4830,4830,4830,4830,0
20230719,091000,0,4830,4830,4830,4830,0
20230719,090900,0,4830,4830,4830,4830,0
20230719,090800,0,4830,4830,4830,4830,0
20230719,090700,0,4830,4830,4830,4830,0
20230719,090600,0,4830,4830,4830,4830,0
20230719,090500,0,4830,4830,4830,4830,0
20230719,090400,0,4830,4830,4830,4830,0
20230719,090300,0,4830,4830,4830,4830,0
20230719,090200,0,4830,4830,4830,4830,0
20230719,090100,0,4830,4830,4830,4830,0
20230719,090000,0,4830,4830,4830,4830,0