KissMeData/413630/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210800,34501665,2200,2200,2200,2200,2
20230719,210700,34501665,2200,2200,2200,2200,0
20230719,210600,34501665,2200,2200,2200,2200,0
20230719,210500,34501665,2200,2200,2200,2200,0
20230719,210400,34501665,2200,2200,2200,2200,0
20230719,210300,34501665,2200,2200,2200,2200,0
20230719,210200,34501665,2200,2200,2200,2200,0
20230719,210100,34501665,2200,2200,2200,2200,0
20230719,210000,34501665,2200,2200,2200,2200,0
20230719,205900,34501665,2200,2200,2200,2200,0
20230719,205800,34501665,2200,2200,2200,2200,0
20230719,205700,34501665,2200,2200,2200,2200,0
20230719,205600,34501665,2200,2200,2200,2200,0
20230719,205500,34501665,2200,2200,2200,2200,0
20230719,205400,34501665,2200,2200,2200,2200,0
20230719,205300,34501665,2200,2200,2200,2200,0
20230719,205200,34501665,2200,2200,2200,2200,0
20230719,205100,34501665,2200,2200,2200,2200,0
20230719,205000,34501665,2200,2200,2200,2200,0
20230719,204900,34501665,2200,2200,2200,2200,0
20230719,204800,34501665,2200,2200,2200,2200,0
20230719,204700,34501665,2200,2200,2200,2200,0
20230719,204600,34501665,2200,2200,2200,2200,0
20230719,204500,34501665,2200,2200,2200,2200,0
20230719,204400,34501665,2200,2200,2200,2200,0
20230719,204300,34501665,2200,2200,2200,2200,0
20230719,204200,34501665,2200,2200,2200,2200,0
20230719,204100,34501665,2200,2200,2200,2200,0
20230719,204000,34501665,2200,2200,2200,2200,0
20230719,203900,34501665,2200,2200,2200,2200,0
20230719,203800,34501665,2200,2200,2200,2200,2
20230719,203700,34501665,2200,2200,2200,2200,0
20230719,203600,34501665,2200,2200,2200,2200,0
20230719,203500,34501665,2200,2200,2200,2200,0
20230719,203400,34501665,2200,2200,2200,2200,0
20230719,203300,34501665,2200,2200,2200,2200,0
20230719,203200,34501665,2200,2200,2200,2200,0
20230719,203100,34501665,2200,2200,2200,2200,0
20230719,203000,34501665,2200,2200,2200,2200,0
20230719,202900,34501665,2200,2200,2200,2200,0
20230719,202800,34501665,2200,2200,2200,2200,0
20230719,202700,34501665,2200,2200,2200,2200,0
20230719,202600,34501665,2200,2200,2200,2200,0
20230719,202500,34501665,2200,2200,2200,2200,0
20230719,202400,34501665,2200,2200,2200,2200,0
20230719,202300,34501665,2200,2200,2200,2200,0
20230719,202200,34501665,2200,2200,2200,2200,0
20230719,202100,34501665,2200,2200,2200,2200,0
20230719,202000,34501665,2200,2200,2200,2200,0
20230719,201900,34501665,2200,2200,2200,2200,0
20230719,201800,34501665,2200,2200,2200,2200,0
20230719,201700,34501665,2200,2200,2200,2200,0
20230719,201600,34501665,2200,2200,2200,2200,0
20230719,201500,34501665,2200,2200,2200,2200,0
20230719,201400,34501665,2200,2200,2200,2200,0
20230719,201300,34501665,2200,2200,2200,2200,0
20230719,201200,34501665,2200,2200,2200,2200,0
20230719,201100,34501665,2200,2200,2200,2200,0
20230719,201000,34501665,2200,2200,2200,2200,0
20230719,200900,34501665,2200,2200,2200,2200,0
20230719,200800,34501665,2200,2200,2200,2200,2
20230719,200700,34501665,2200,2200,2200,2200,0
20230719,200600,34501665,2200,2200,2200,2200,0
20230719,200500,34501665,2200,2200,2200,2200,0
20230719,200400,34501665,2200,2200,2200,2200,0
20230719,200300,34501665,2200,2200,2200,2200,0
20230719,200200,34501665,2200,2200,2200,2200,0
20230719,200100,34501665,2200,2200,2200,2200,0
20230719,200000,34501665,2200,2200,2200,2200,0
20230719,195900,34501665,2200,2200,2200,2200,0
20230719,195800,34501665,2200,2200,2200,2200,0
20230719,195700,34501665,2200,2200,2200,2200,0
20230719,195600,34501665,2200,2200,2200,2200,0
20230719,195500,34501665,2200,2200,2200,2200,0
20230719,195400,34501665,2200,2200,2200,2200,0
20230719,195300,34501665,2200,2200,2200,2200,0
20230719,195200,34501665,2200,2200,2200,2200,0
20230719,195100,34501665,2200,2200,2200,2200,0
20230719,195000,34501665,2200,2200,2200,2200,0
20230719,194900,34501665,2200,2200,2200,2200,0
20230719,194800,34501665,2200,2200,2200,2200,0
20230719,194700,34501665,2200,2200,2200,2200,0
20230719,194600,34501665,2200,2200,2200,2200,0
20230719,194500,34501665,2200,2200,2200,2200,0
20230719,194400,34501665,2200,2200,2200,2200,0
20230719,194300,34501665,2200,2200,2200,2200,0
20230719,194200,34501665,2200,2200,2200,2200,0
20230719,194100,34501665,2200,2200,2200,2200,0
20230719,194000,34501665,2200,2200,2200,2200,0
20230719,193900,34501665,2200,2200,2200,2200,0
20230719,193800,34501665,2200,2200,2200,2200,2
20230719,193700,34501665,2200,2200,2200,2200,0
20230719,193600,34501665,2200,2200,2200,2200,0
20230719,193500,34501665,2200,2200,2200,2200,0
20230719,193400,34501665,2200,2200,2200,2200,0
20230719,193300,34501665,2200,2200,2200,2200,0
20230719,193200,34501665,2200,2200,2200,2200,0
20230719,193100,34501665,2200,2200,2200,2200,0
20230719,193000,34501665,2200,2200,2200,2200,0
20230719,192900,34501665,2200,2200,2200,2200,0
20230719,192800,34501665,2200,2200,2200,2200,0
20230719,192700,34501665,2200,2200,2200,2200,0
20230719,192600,34501665,2200,2200,2200,2200,0
20230719,192500,34501665,2200,2200,2200,2200,0
20230719,192400,34501665,2200,2200,2200,2200,0
20230719,192300,34501665,2200,2200,2200,2200,0
20230719,192200,34501665,2200,2200,2200,2200,0
20230719,192100,34501665,2200,2200,2200,2200,0
20230719,192000,34501665,2200,2200,2200,2200,0
20230719,191900,34501665,2200,2200,2200,2200,0
20230719,191800,34501665,2200,2200,2200,2200,0
20230719,191700,34501665,2200,2200,2200,2200,0
20230719,191600,34501665,2200,2200,2200,2200,0
20230719,191500,34501665,2200,2200,2200,2200,0
20230719,191400,34501665,2200,2200,2200,2200,0
20230719,191300,34501665,2200,2200,2200,2200,0
20230719,191200,34501665,2200,2200,2200,2200,0
20230719,191100,34501665,2200,2200,2200,2200,0
20230719,191000,34501665,2200,2200,2200,2200,0
20230719,190900,34501665,2200,2200,2200,2200,0
20230719,190800,34501665,2200,2200,2200,2200,2
20230719,190700,34501665,2200,2200,2200,2200,0
20230719,190600,34501665,2200,2200,2200,2200,0
20230719,190500,34501665,2200,2200,2200,2200,0
20230719,190400,34501665,2200,2200,2200,2200,0
20230719,190300,34501665,2200,2200,2200,2200,0
20230719,190200,34501665,2200,2200,2200,2200,0
20230719,190100,34501665,2200,2200,2200,2200,0
20230719,190000,34501665,2200,2200,2200,2200,0
20230719,185900,34501665,2200,2200,2200,2200,0
20230719,185800,34501665,2200,2200,2200,2200,0
20230719,185700,34501665,2200,2200,2200,2200,0
20230719,185600,34501665,2200,2200,2200,2200,0
20230719,185500,34501665,2200,2200,2200,2200,0
20230719,185400,34501665,2200,2200,2200,2200,0
20230719,185300,34501665,2200,2200,2200,2200,0
20230719,185200,34501665,2200,2200,2200,2200,0
20230719,185100,34501665,2200,2200,2200,2200,0
20230719,185000,34501665,2200,2200,2200,2200,0
20230719,184900,34501665,2200,2200,2200,2200,0
20230719,184800,34501665,2200,2200,2200,2200,0
20230719,184700,34501665,2200,2200,2200,2200,0
20230719,184600,34501665,2200,2200,2200,2200,0
20230719,184500,34501665,2200,2200,2200,2200,0
20230719,184400,34501665,2200,2200,2200,2200,0
20230719,184300,34501665,2200,2200,2200,2200,0
20230719,184200,34501665,2200,2200,2200,2200,0
20230719,184100,34501665,2200,2200,2200,2200,0
20230719,184000,34501665,2200,2200,2200,2200,0
20230719,183900,34501665,2200,2200,2200,2200,0
20230719,183800,34501665,2200,2200,2200,2200,2
20230719,183700,34501665,2200,2200,2200,2200,0
20230719,183600,34501665,2200,2200,2200,2200,0
20230719,183500,34501665,2200,2200,2200,2200,0
20230719,183400,34501665,2200,2200,2200,2200,0
20230719,183300,34501665,2200,2200,2200,2200,0
20230719,183200,34501665,2200,2200,2200,2200,0
20230719,183100,34501665,2200,2200,2200,2200,0
20230719,183000,34501665,2200,2200,2200,2200,0
20230719,182900,34501665,2200,2200,2200,2200,0
20230719,182800,34501665,2200,2200,2200,2200,0
20230719,182700,34501665,2200,2200,2200,2200,0
20230719,182600,34501665,2200,2200,2200,2200,0
20230719,182500,34501665,2200,2200,2200,2200,0
20230719,182400,34501665,2200,2200,2200,2200,0
20230719,182300,34501665,2200,2200,2200,2200,0
20230719,182200,34501665,2200,2200,2200,2200,0
20230719,182100,34501665,2200,2200,2200,2200,0
20230719,182000,34501665,2200,2200,2200,2200,0
20230719,181900,34501665,2200,2200,2200,2200,0
20230719,181800,34501665,2200,2200,2200,2200,0
20230719,181700,34501665,2200,2200,2200,2200,0
20230719,181600,34501665,2200,2200,2200,2200,0
20230719,181500,34501665,2200,2200,2200,2200,0
20230719,181400,34501665,2200,2200,2200,2200,0
20230719,181300,34501665,2200,2200,2200,2200,0
20230719,181200,34501665,2200,2200,2200,2200,0
20230719,181100,34501665,2200,2200,2200,2200,0
20230719,181000,34501665,2200,2200,2200,2200,0
20230719,180900,34501665,2200,2200,2200,2200,0
20230719,180800,34501665,2200,2200,2200,2200,2
20230719,180700,34501665,2200,2200,2200,2200,0
20230719,180600,34501665,2200,2200,2200,2200,0
20230719,180500,34501665,2200,2200,2200,2200,0
20230719,180400,34501665,2200,2200,2200,2200,0
20230719,180300,34501665,2200,2200,2200,2200,0
20230719,180200,34501665,2200,2200,2200,2200,0
20230719,180100,34501665,2200,2200,2200,2200,0
20230719,180000,34501665,2200,2200,2200,2200,0
20230719,175900,34501665,2200,2200,2200,2200,0
20230719,175800,34501665,2200,2200,2200,2200,0
20230719,175700,34501665,2200,2200,2200,2200,0
20230719,175600,34501665,2200,2200,2200,2200,0
20230719,175500,34501665,2200,2200,2200,2200,0
20230719,175400,34501665,2200,2200,2200,2200,0
20230719,175300,34501665,2200,2200,2200,2200,0
20230719,175200,34501665,2200,2200,2200,2200,0
20230719,175100,34501665,2200,2200,2200,2200,0
20230719,175000,34501665,2200,2200,2200,2200,0
20230719,174900,34501665,2200,2200,2200,2200,0
20230719,174800,34501665,2200,2200,2200,2200,0
20230719,174700,34501665,2200,2200,2200,2200,0
20230719,174600,34501665,2200,2200,2200,2200,0
20230719,174500,34501665,2200,2200,2200,2200,0
20230719,174400,34501665,2200,2200,2200,2200,0
20230719,174300,34501665,2200,2200,2200,2200,0
20230719,174200,34501665,2200,2200,2200,2200,0
20230719,174100,34501665,2200,2200,2200,2200,0
20230719,174000,34501665,2200,2200,2200,2200,0
20230719,173900,34501665,2200,2200,2200,2200,0
20230719,173800,34501665,2200,2200,2200,2200,2
20230719,173700,34501665,2200,2200,2200,2200,0
20230719,173600,34501665,2200,2200,2200,2200,0
20230719,173500,34501665,2200,2200,2200,2200,0
20230719,173400,34501665,2200,2200,2200,2200,0
20230719,173300,34501665,2200,2200,2200,2200,0
20230719,173200,34501665,2200,2200,2200,2200,0
20230719,173100,34501665,2200,2200,2200,2200,0
20230719,173000,34501665,2200,2200,2200,2200,0
20230719,172900,34501665,2200,2200,2200,2200,0
20230719,172800,34501665,2200,2200,2200,2200,0
20230719,172700,34501665,2200,2200,2200,2200,0
20230719,172600,34501665,2200,2200,2200,2200,0
20230719,172500,34501665,2200,2200,2200,2200,0
20230719,172400,34501665,2200,2200,2200,2200,0
20230719,172300,34501665,2200,2200,2200,2200,0
20230719,172200,34501665,2200,2200,2200,2200,0
20230719,172100,34501665,2200,2200,2200,2200,0
20230719,172000,34501665,2200,2200,2200,2200,0
20230719,171900,34501665,2200,2200,2200,2200,0
20230719,171800,34501665,2200,2200,2200,2200,0
20230719,171700,34501665,2200,2200,2200,2200,0
20230719,171600,34501665,2200,2200,2200,2200,0
20230719,171500,34501665,2200,2200,2200,2200,0
20230719,171400,34501665,2200,2200,2200,2200,0
20230719,171300,34501665,2200,2200,2200,2200,0
20230719,171200,34501665,2200,2200,2200,2200,0
20230719,171100,34501665,2200,2200,2200,2200,0
20230719,171000,34501665,2200,2200,2200,2200,0
20230719,170900,34501665,2200,2200,2200,2200,0
20230719,170800,34501665,2200,2200,2200,2200,2
20230719,170700,34501665,2200,2200,2200,2200,0
20230719,170600,34501665,2200,2200,2200,2200,0
20230719,170500,34501665,2200,2200,2200,2200,0
20230719,170400,34501665,2200,2200,2200,2200,0
20230719,170300,34501665,2200,2200,2200,2200,0
20230719,170200,34501665,2200,2200,2200,2200,0
20230719,170100,34501665,2200,2200,2200,2200,0
20230719,170000,34501665,2200,2200,2200,2200,0
20230719,165900,34501665,2200,2200,2200,2200,0
20230719,165800,34501665,2200,2200,2200,2200,0
20230719,165700,34501665,2200,2200,2200,2200,0
20230719,165600,34501665,2200,2200,2200,2200,0
20230719,165500,34501665,2200,2200,2200,2200,0
20230719,165400,34501665,2200,2200,2200,2200,0
20230719,165300,34501665,2200,2200,2200,2200,0
20230719,165200,34501665,2200,2200,2200,2200,0
20230719,165100,34501665,2200,2200,2200,2200,0
20230719,165000,34501665,2200,2200,2200,2200,0
20230719,164900,34501665,2200,2200,2200,2200,0
20230719,164800,34501665,2200,2200,2200,2200,0
20230719,164700,34501665,2200,2200,2200,2200,0
20230719,164600,34501665,2200,2200,2200,2200,0
20230719,164500,34501665,2200,2200,2200,2200,0
20230719,164400,34501665,2200,2200,2200,2200,0
20230719,164300,34501665,2200,2200,2200,2200,0
20230719,164200,34501665,2200,2200,2200,2200,0
20230719,164100,34501665,2200,2200,2200,2200,0
20230719,164000,34501665,2200,2200,2200,2200,0
20230719,163900,34501665,2200,2200,2200,2200,0
20230719,163800,34501665,2200,2200,2200,2200,2
20230719,163700,34501665,2200,2200,2200,2200,0
20230719,163600,34501665,2200,2200,2200,2200,0
20230719,163500,34501665,2200,2200,2200,2200,0
20230719,163400,34501665,2200,2200,2200,2200,0
20230719,163300,34501665,2200,2200,2200,2200,0
20230719,163200,34501665,2200,2200,2200,2200,0
20230719,163100,34501665,2200,2200,2200,2200,0
20230719,163000,34501665,2200,2200,2200,2200,0
20230719,162900,34501665,2200,2200,2200,2200,0
20230719,162800,34501665,2200,2200,2200,2200,0
20230719,162700,34501665,2200,2200,2200,2200,0
20230719,162600,34501665,2200,2200,2200,2200,0
20230719,162500,34501665,2200,2200,2200,2200,0
20230719,162400,34501665,2200,2200,2200,2200,0
20230719,162300,34501665,2200,2200,2200,2200,0
20230719,162200,34501665,2200,2200,2200,2200,0
20230719,162100,34501665,2200,2200,2200,2200,0
20230719,162000,34501665,2200,2200,2200,2200,0
20230719,161900,34501665,2200,2200,2200,2200,0
20230719,161800,34501665,2200,2200,2200,2200,0
20230719,161700,34501665,2200,2200,2200,2200,0
20230719,161600,34501665,2200,2200,2200,2200,0
20230719,161500,34501665,2200,2200,2200,2200,0
20230719,161400,34501665,2200,2200,2200,2200,0
20230719,161300,34501665,2200,2200,2200,2200,0
20230719,161200,34501665,2200,2200,2200,2200,0
20230719,161100,34501665,2200,2200,2200,2200,0
20230719,161000,34501665,2200,2200,2200,2200,0
20230719,160900,34501665,2200,2200,2200,2200,0
20230719,160800,34501665,2200,2200,2200,2200,2
20230719,160700,34501665,2200,2200,2200,2200,0
20230719,160600,34501665,2200,2200,2200,2200,0
20230719,160500,34501665,2200,2200,2200,2200,0
20230719,160400,34501665,2200,2200,2200,2200,0
20230719,160300,34501665,2200,2200,2200,2200,0
20230719,160200,34501665,2200,2200,2200,2200,0
20230719,160100,34501665,2200,2200,2200,2200,0
20230719,160000,34501665,2200,2200,2200,2200,0
20230719,155900,34501665,2200,2200,2200,2200,0
20230719,155800,34501665,2200,2200,2200,2200,0
20230719,155700,34501665,2200,2200,2200,2200,0
20230719,155600,34501665,2200,2200,2200,2200,0
20230719,155500,34501665,2200,2200,2200,2200,0
20230719,155400,34501665,2200,2200,2200,2200,0
20230719,155300,34501665,2200,2200,2200,2200,0
20230719,155200,34501665,2200,2200,2200,2200,0
20230719,155100,34501665,2200,2200,2200,2200,0
20230719,155000,34501665,2200,2200,2200,2200,0
20230719,154900,34501665,2200,2200,2200,2200,0
20230719,154800,34501665,2200,2200,2200,2200,0
20230719,154700,34501665,2200,2200,2200,2200,0
20230719,154600,34501665,2200,2200,2200,2200,0
20230719,154500,34501665,2200,2200,2200,2200,0
20230719,154400,34501665,2200,2200,2200,2200,0
20230719,154300,34501665,2200,2200,2200,2200,0
20230719,154200,34501665,2200,2200,2200,2200,0
20230719,154100,34501665,2200,2200,2200,2200,0
20230719,154000,34501665,2200,2200,2200,2200,0
20230719,153900,34501665,2200,2200,2200,2200,0
20230719,153800,34501665,2200,2200,2200,2200,2
20230719,153700,34501665,2200,2200,2200,2200,0
20230719,153600,34501665,2200,2200,2200,2200,0
20230719,153500,34501665,2200,2200,2200,2200,0
20230719,153400,34501665,2200,2200,2200,2200,0
20230719,153300,34501665,2200,2200,2200,2200,0
20230719,153200,34501665,2200,2200,2200,2200,0
20230719,153100,34501665,2200,2200,2200,2200,0
20230719,153000,34501665,2200,2200,2200,2200,2
20230719,152900,34497265,2205,2205,2205,2205,0
20230719,152800,34497265,2205,2205,2205,2205,0
20230719,152700,34497265,2205,2205,2205,2205,0
20230719,152600,34497265,2205,2205,2205,2205,0
20230719,152500,34497265,2205,2205,2205,2205,0
20230719,152400,34497265,2205,2205,2205,2205,0
20230719,152300,34497265,2205,2205,2205,2205,0
20230719,152200,34497265,2205,2205,2205,2205,0
20230719,152100,34497265,2205,2205,2205,2205,0
20230719,152000,34497265,2205,2205,2205,2205,0
20230719,151900,34497265,2205,2200,2205,2200,60
20230719,151800,34365215,2205,2205,2205,2205,0
20230719,151700,34365215,2205,2205,2205,2205,0
20230719,151600,34365215,2205,2205,2205,2205,0
20230719,151500,34365215,2205,2200,2205,2200,60
20230719,151400,34233165,2205,2205,2205,2205,0
20230719,151300,34233165,2205,2205,2205,2205,0
20230719,151200,34233165,2205,2205,2205,2205,10
20230719,151100,34211115,2200,2200,2200,2200,50
20230719,151000,34101115,2205,2205,2205,2205,0
20230719,150900,34101115,2205,2200,2205,2200,110
20230719,150800,33859065,2200,2205,2205,2200,11
20230719,150700,33834815,2200,2200,2200,2200,50
20230719,150600,33724815,2205,2205,2205,2205,0
20230719,150500,33724815,2205,2205,2205,2205,0
20230719,150400,33724815,2205,2200,2205,2200,60
20230719,150300,33592765,2205,2205,2205,2205,0
20230719,150200,33592765,2205,2205,2205,2205,0
20230719,150100,33592765,2205,2205,2205,2205,0
20230719,150000,33592765,2205,2200,2205,2200,160
20230719,145900,33240715,2205,2205,2205,2205,0
20230719,145800,33240715,2205,2205,2205,2205,0
20230719,145700,33240715,2205,2200,2205,2200,110
20230719,145600,32998665,2200,2200,2200,2200,50
20230719,145500,32888665,2205,2205,2205,2205,0
20230719,145400,32888665,2205,2205,2205,2205,0
20230719,145300,32888665,2205,2205,2205,2205,0
20230719,145200,32888665,2205,2200,2205,2200,60
20230719,145100,32756615,2205,2205,2205,2205,0
20230719,145000,32756615,2205,2205,2205,2205,0
20230719,144900,32756615,2205,2200,2205,2200,60
20230719,144800,32624565,2205,2205,2205,2205,0
20230719,144700,32624565,2205,2205,2205,2205,0
20230719,144600,32624565,2205,2205,2205,2205,0
20230719,144500,32624565,2205,2200,2205,2200,60
20230719,144400,32492515,2200,2200,2200,2200,2
20230719,144300,32488115,2205,2205,2205,2205,0
20230719,144200,32488115,2205,2205,2205,2205,10
20230719,144100,32466065,2200,2200,2200,2200,50
20230719,144000,32356065,2205,2205,2205,2205,10
20230719,143900,32334015,2200,2200,2200,2200,100
20230719,143800,32114015,2200,2200,2200,2200,0
20230719,143700,32114015,2200,2200,2200,2200,50
20230719,143600,32004015,2205,2205,2205,2205,0
20230719,143500,32004015,2205,2205,2205,2205,10
20230719,143400,31981965,2200,2200,2200,2200,50
20230719,143300,31871965,2205,2205,2205,2205,0
20230719,143200,31871965,2205,2205,2205,2205,0
20230719,143100,31871965,2205,2205,2205,2205,0
20230719,143000,31871965,2205,2200,2205,2200,60
20230719,142900,31739915,2205,2205,2205,2205,0
20230719,142800,31739915,2205,2205,2205,2205,0
20230719,142700,31739915,2205,2205,2205,2205,0
20230719,142600,31739915,2205,2200,2205,2200,60
20230719,142500,31607865,2205,2205,2205,2205,0
20230719,142400,31607865,2205,2205,2205,2205,10
20230719,142300,31585815,2200,2200,2200,2200,0
20230719,142200,31585815,2200,2200,2200,2200,50
20230719,142100,31475815,2205,2205,2205,2205,0
20230719,142000,31475815,2205,2205,2205,2205,10
20230719,141900,31453765,2200,2200,2200,2200,150
20230719,141800,31123765,2205,2205,2205,2205,10
20230719,141700,31101715,2200,2200,2200,2200,0
20230719,141600,31101715,2200,2200,2200,2200,100
20230719,141500,30881715,2200,2200,2200,2200,50
20230719,141400,30771715,2205,2205,2205,2205,0
20230719,141300,30771715,2205,2205,2205,2205,0
20230719,141200,30771715,2205,2205,2205,2205,0
20230719,141100,30771715,2205,2200,2205,2200,60
20230719,141000,30639665,2205,2205,2205,2205,0
20230719,140900,30639665,2205,2205,2205,2205,0
20230719,140800,30639665,2205,2205,2205,2205,10
20230719,140700,30617615,2200,2200,2200,2200,50
20230719,140600,30507615,2205,2205,2205,2205,0
20230719,140500,30507615,2205,2205,2205,2205,0
20230719,140400,30507615,2205,2200,2205,2200,60
20230719,140300,30375565,2205,2205,2205,2205,0
20230719,140200,30375565,2205,2205,2205,2205,0
20230719,140100,30375565,2205,2205,2205,2205,10
20230719,140000,30353515,2200,2200,2200,2200,50
20230719,135900,30243515,2200,2200,2200,2200,21
20230719,135800,30197315,2200,2200,2200,2200,100
20230719,135700,29977315,2200,2200,2200,2200,0
20230719,135600,29977315,2200,2200,2200,2200,50
20230719,135500,29867315,2200,2200,2200,2200,100
20230719,135400,29647315,2200,2200,2200,2200,0
20230719,135300,29647315,2200,2200,2200,2200,100
20230719,135200,29427315,2200,2200,2200,2200,50
20230719,135100,29317315,2205,2205,2205,2205,0
20230719,135000,29317315,2205,2205,2205,2205,0
20230719,134900,29317315,2205,2200,2205,2200,60
20230719,134800,29185265,2205,2205,2205,2205,0
20230719,134700,29185265,2205,2205,2205,2205,0
20230719,134600,29185265,2205,2205,2205,2205,0
20230719,134500,29185265,2205,2200,2205,2200,59
20230719,134400,29055415,2205,2205,2205,2205,0
20230719,134300,29055415,2205,2205,2205,2205,0
20230719,134200,29055415,2205,2205,2205,2205,0
20230719,134100,29055415,2205,2200,2205,2200,60
20230719,134000,28923365,2205,2200,2205,2200,1010
20230719,133900,26701315,2205,2205,2205,2205,0
20230719,133800,26701315,2205,2205,2205,2205,10
20230719,133700,26679265,2200,2200,2200,2200,49
20230719,133600,26571465,2205,2205,2205,2205,0
20230719,133500,26571465,2205,2205,2205,2205,0
20230719,133400,26571465,2205,2200,2205,2200,60
20230719,133300,26439415,2205,2205,2205,2205,0
20230719,133200,26439415,2205,2205,2205,2205,0
20230719,133100,26439415,2205,2205,2205,2205,0
20230719,133000,26439415,2205,2200,2205,2200,59
20230719,132900,26309565,2205,2205,2205,2205,0
20230719,132800,26309565,2205,2205,2205,2205,0
20230719,132700,26309565,2205,2205,2205,2205,0
20230719,132600,26309565,2205,2200,2205,2200,160
20230719,132500,25957515,2205,2205,2205,2205,0
20230719,132400,25957515,2205,2205,2205,2205,0
20230719,132300,25957515,2205,2200,2205,2200,59
20230719,132200,25827665,2205,2205,2205,2205,0
20230719,132100,25827665,2205,2205,2205,2205,0
20230719,132000,25827665,2205,2205,2205,2205,0
20230719,131900,25827665,2205,2200,2205,2200,60
20230719,131800,25695615,2205,2205,2205,2205,0
20230719,131700,25695615,2205,2205,2205,2205,0
20230719,131600,25695615,2205,2205,2205,2205,0
20230719,131500,25695615,2205,2200,2205,2200,59
20230719,131400,25565765,2205,2205,2205,2205,0
20230719,131300,25565765,2205,2205,2205,2205,0
20230719,131200,25565765,2205,2205,2205,2205,10
20230719,131100,25543715,2200,2200,2200,2200,50
20230719,131000,25433715,2205,2205,2205,2205,0
20230719,130900,25433715,2205,2205,2205,2205,0
20230719,130800,25433715,2205,2200,2205,2200,59
20230719,130700,25303865,2205,2205,2205,2205,0
20230719,130600,25303865,2205,2205,2205,2205,0
20230719,130500,25303865,2205,2205,2205,2205,0
20230719,130400,25303865,2205,2200,2205,2200,60
20230719,130300,25171815,2205,2205,2205,2205,0
20230719,130200,25171815,2205,2205,2205,2205,0
20230719,130100,25171815,2205,2205,2205,2205,0
20230719,130000,25171815,2205,2200,2205,2200,59
20230719,125900,25041965,2205,2205,2205,2205,0
20230719,125800,25041965,2205,2205,2205,2205,0
20230719,125700,25041965,2205,2205,2205,2205,0
20230719,125600,25041965,2205,2200,2205,2200,140
20230719,125500,24733865,2205,2205,2205,2205,0
20230719,125400,24733865,2205,2205,2205,2205,0
20230719,125300,24733865,2205,2200,2205,2200,59
20230719,125200,24604015,2205,2205,2205,2205,0
20230719,125100,24604015,2205,2205,2205,2205,0
20230719,125000,24604015,2205,2205,2205,2205,0
20230719,124900,24604015,2205,2200,2205,2200,78
20230719,124800,24432280,2205,2205,2205,2205,0
20230719,124700,24432280,2205,2205,2205,2205,0
20230719,124600,24432280,2205,2205,2205,2205,10
20230719,124500,24410230,2200,2200,2200,2200,149
20230719,124400,24082430,2205,2205,2205,2205,0
20230719,124300,24082430,2205,2205,2205,2205,0
20230719,124200,24082430,2205,2205,2205,2205,10
20230719,124100,24060380,2200,2200,2200,2200,50
20230719,124000,23950380,2205,2205,2205,2205,0
20230719,123900,23950380,2205,2205,2205,2205,0
20230719,123800,23950380,2205,2200,2205,2200,59
20230719,123700,23820530,2205,2205,2205,2205,0
20230719,123600,23820530,2205,2205,2205,2205,244
20230719,123500,23282510,2205,2205,2205,2205,0
20230719,123400,23282510,2205,2205,2205,2205,150
20230719,123300,22951760,2205,2205,2205,2205,0
20230719,123200,22951760,2205,2205,2205,2205,0
20230719,123100,22951760,2205,2205,2205,2205,100
20230719,123000,22731260,2205,2205,2205,2205,49
20230719,122900,22623215,2205,2205,2205,2205,0
20230719,122800,22623215,2205,2205,2205,2205,100
20230719,122700,22402715,2205,2205,2205,2205,50
20230719,122600,22292465,2205,2205,2205,2205,0
20230719,122500,22292465,2205,2205,2205,2205,100
20230719,122400,22071965,2205,2205,2205,2205,0
20230719,122300,22071965,2205,2205,2205,2205,49
20230719,122200,21963920,2205,2205,2205,2205,100
20230719,122100,21743420,2205,2205,2205,2205,0
20230719,122000,21743420,2205,2205,2205,2205,0
20230719,121900,21743420,2205,2205,2205,2205,150
20230719,121800,21412670,2205,2205,2205,2205,0
20230719,121700,21412670,2205,2205,2205,2205,0
20230719,121600,21412670,2205,2205,2205,2205,100
20230719,121500,21192170,2205,2205,2205,2205,49
20230719,121400,21084125,2205,2205,2205,2205,0
20230719,121300,21084125,2205,2205,2205,2205,100
20230719,121200,20863625,2205,2205,2205,2205,50
20230719,121100,20753375,2205,2205,2205,2205,0
20230719,121000,20753375,2205,2205,2205,2205,100
20230719,120900,20532875,2205,2205,2205,2205,0
20230719,120800,20532875,2205,2205,2205,2205,151
20230719,120700,20199920,2205,2205,2205,2205,1
20230719,120600,20197715,2205,2205,2205,2205,0
20230719,120500,20197715,2205,2205,2205,2205,100
20230719,120400,19977215,2205,2205,2205,2205,50
20230719,120300,19866965,2205,2205,2205,2205,0
20230719,120200,19866965,2205,2205,2205,2205,100
20230719,120100,19646465,2205,2205,2205,2205,0
20230719,120000,19646465,2205,2205,2205,2205,49
20230719,115900,19538420,2205,2205,2205,2205,100
20230719,115800,19317920,2205,2205,2205,2205,0
20230719,115700,19317920,2205,2205,2205,2205,50
20230719,115600,19207670,2205,2205,2205,2205,100
20230719,115500,18987170,2205,2205,2205,2205,0
20230719,115400,18987170,2205,2205,2205,2205,0
20230719,115300,18987170,2205,2205,2205,2205,149
20230719,115200,18658625,2205,2205,2205,2205,0
20230719,115100,18658625,2205,2205,2205,2205,0
20230719,115000,18658625,2205,2205,2205,2205,100
20230719,114900,18438125,2205,2205,2205,2205,50
20230719,114800,18327875,2205,2205,2205,2205,0
20230719,114700,18327875,2205,2205,2205,2205,100
20230719,114600,18107375,2205,2205,2205,2205,0
20230719,114500,18107375,2205,2205,2205,2205,49
20230719,114400,17999330,2205,2205,2205,2205,100
20230719,114300,17778830,2205,2205,2205,2205,0
20230719,114200,17778830,2205,2205,2205,2205,50
20230719,114100,17668580,2205,2205,2205,2205,100
20230719,114000,17448080,2205,2205,2205,2205,0
20230719,113900,17448080,2205,2205,2205,2205,0
20230719,113800,17448080,2205,2205,2205,2205,149
20230719,113700,17119535,2210,2210,2210,2210,0
20230719,113600,17119535,2210,2210,2210,2210,0
20230719,113500,17119535,2210,2210,2210,2210,2
20230719,113400,17115115,2205,2205,2205,2205,50
20230719,113300,17004865,2205,2205,2205,2205,100
20230719,113200,16784365,2205,2205,2205,2205,0
20230719,113100,16784365,2205,2205,2205,2205,49
20230719,113000,16676320,2205,2205,2205,2205,100
20230719,112900,16455820,2205,2205,2205,2205,0
20230719,112800,16455820,2205,2205,2205,2205,0
20230719,112700,16455820,2205,2200,2205,2200,1577
20230719,112600,12979285,2200,2200,2200,2200,0
20230719,112500,12979285,2200,2200,2200,2200,0
20230719,112400,12979285,2200,2200,2200,2200,100
20230719,112300,12759285,2200,2200,2200,2200,49
20230719,112200,12651485,2200,2200,2200,2200,0
20230719,112100,12651485,2200,2200,2200,2200,100
20230719,112000,12431485,2200,2200,2200,2200,0
20230719,111900,12431485,2200,2200,2200,2200,50
20230719,111800,12321485,2200,2200,2200,2200,100
20230719,111700,12101485,2200,2200,2200,2200,0
20230719,111600,12101485,2200,2200,2200,2200,49
20230719,111500,11993685,2200,2200,2200,2200,100
20230719,111400,11773685,2200,2200,2200,2200,500
20230719,111300,10673685,2200,2200,2200,2200,0
20230719,111200,10673685,2200,2200,2200,2200,150
20230719,111100,10343685,2205,2205,2205,2205,0
20230719,111000,10343685,2205,2205,2205,2205,0
20230719,110900,10343685,2205,2205,2205,2205,0
20230719,110800,10343685,2205,2200,2205,2200,59
20230719,110700,10213835,2205,2205,2205,2205,0
20230719,110600,10213835,2205,2205,2205,2205,0
20230719,110500,10213835,2205,2205,2205,2205,10
20230719,110400,10191785,2200,2200,2200,2200,50
20230719,110300,10081785,2205,2205,2205,2205,0
20230719,110200,10081785,2205,2205,2205,2205,0
20230719,110100,10081785,2205,2200,2205,2200,59
20230719,110000,9951935,2205,2205,2205,2205,0
20230719,105900,9951935,2205,2205,2205,2205,0
20230719,105800,9951935,2205,2200,2205,2200,101
20230719,105700,9729730,2200,2200,2200,2200,50
20230719,105600,9619730,2205,2205,2205,2205,0
20230719,105500,9619730,2205,2205,2205,2205,0
20230719,105400,9619730,2205,2205,2205,2205,0
20230719,105300,9619730,2205,2200,2205,2200,59
20230719,105200,9489880,2205,2200,2205,2200,110
20230719,105100,9247830,2200,2200,2200,2200,0
20230719,105000,9247830,2200,2200,2200,2200,0
20230719,104900,9247830,2200,2200,2200,2200,50
20230719,104800,9137830,2205,2205,2205,2205,0
20230719,104700,9137830,2205,2205,2205,2205,0
20230719,104600,9137830,2205,2200,2205,2200,59
20230719,104500,9007980,2205,2205,2205,2205,0
20230719,104400,9007980,2205,2205,2205,2205,0
20230719,104300,9007980,2205,2205,2205,2205,0
20230719,104200,9007980,2205,2200,2205,2200,60
20230719,104100,8875930,2205,2205,2205,2205,0
20230719,104000,8875930,2205,2205,2205,2205,0
20230719,103900,8875930,2205,2205,2205,2205,10
20230719,103800,8853880,2200,2200,2200,2200,49
20230719,103700,8746080,2205,2205,2205,2205,0
20230719,103600,8746080,2205,2205,2205,2205,0
20230719,103500,8746080,2205,2200,2205,2200,60
20230719,103400,8614030,2205,2205,2205,2205,0
20230719,103300,8614030,2205,2205,2205,2205,0
20230719,103200,8614030,2205,2205,2205,2205,0
20230719,103100,8614030,2205,2200,2205,2200,59
20230719,103000,8484180,2205,2205,2205,2205,0
20230719,102900,8484180,2205,2205,2205,2205,0
20230719,102800,8484180,2205,2205,2205,2205,0
20230719,102700,8484180,2205,2200,2205,2200,60
20230719,102600,8352130,2210,2210,2210,2210,0
20230719,102500,8352130,2210,2210,2210,2210,0
20230719,102400,8352130,2210,2210,2210,2210,0
20230719,102300,8352130,2210,2210,2210,2210,0
20230719,102200,8352130,2210,2210,2210,2210,0
20230719,102100,8352130,2210,2210,2210,2210,0
20230719,102000,8352130,2210,2200,2210,2200,100
20230719,101900,8131875,2210,2210,2210,2210,0
20230719,101800,8131875,2210,2210,2210,2210,0
20230719,101700,8131875,2210,2210,2210,2210,0
20230719,101600,8131875,2210,2210,2210,2210,0
20230719,101500,8131875,2210,2210,2210,2210,0
20230719,101400,8131875,2210,2205,2210,2205,60
20230719,101300,7999475,2205,2205,2205,2205,10
20230719,101200,7977425,2200,2200,2200,2200,50
20230719,101100,7867425,2210,2210,2210,2210,0
20230719,101000,7867425,2210,2210,2210,2210,0
20230719,100900,7867425,2210,2210,2210,2210,0
20230719,100800,7867425,2210,2210,2210,2210,0
20230719,100700,7867425,2210,2210,2210,2210,0
20230719,100600,7867425,2210,2210,2210,2210,0
20230719,100500,7867425,2210,2200,2210,2200,60
20230719,100400,7735330,2210,2210,2210,2210,0
20230719,100300,7735330,2210,2205,2210,2205,50
20230719,100200,7625030,2205,2205,2205,2205,0
20230719,100100,7625030,2205,2200,2205,2200,59
20230719,100000,7495180,2210,2210,2210,2210,0
20230719,095900,7495180,2210,2210,2210,2210,0
20230719,095800,7495180,2210,2210,2210,2210,0
20230719,095700,7495180,2210,2210,2210,2210,0
20230719,095600,7495180,2210,2210,2210,2210,0
20230719,095500,7495180,2210,2210,2210,2210,0
20230719,095400,7495180,2210,2205,2210,2205,20
20230719,095300,7451050,2200,2200,2200,2200,49
20230719,095200,7343250,2205,2205,2205,2205,0
20230719,095100,7343250,2205,2205,2205,2205,0
20230719,095000,7343250,2205,2200,2205,2200,60
20230719,094900,7211200,2205,2205,2205,2205,0
20230719,094800,7211200,2205,2205,2205,2205,10
20230719,094700,7189150,2200,2200,2200,2200,0
20230719,094600,7189150,2200,2200,2200,2200,49
20230719,094500,7081350,2205,2205,2205,2205,0
20230719,094400,7081350,2205,2200,2205,2200,342
20230719,094300,6328900,2200,2200,2200,2200,0
20230719,094200,6328900,2200,2195,2200,2195,60
20230719,094100,6197150,2200,2200,2200,2200,10
20230719,094000,6175150,2195,2195,2195,2195,0
20230719,093900,6175150,2195,2195,2195,2195,49
20230719,093800,6067595,2200,2200,2200,2200,0
20230719,093700,6067595,2200,2200,2200,2200,0
20230719,093600,6067595,2200,2200,2200,2200,0
20230719,093500,6067595,2200,2195,2200,2195,60
20230719,093400,5935845,2200,2200,2200,2200,0
20230719,093300,5935845,2200,2200,2200,2200,0
20230719,093200,5935845,2200,2200,2200,2200,10
20230719,093100,5913845,2195,2195,2195,2195,49
20230719,093000,5806290,2200,2200,2200,2200,0
20230719,092900,5806290,2200,2200,2200,2200,0
20230719,092800,5806290,2200,2200,2200,2200,10
20230719,092700,5784290,2195,2200,2200,2195,51
20230719,092600,5672340,2200,2200,2200,2200,0
20230719,092500,5672340,2200,2200,2200,2200,0
20230719,092400,5672340,2200,2195,2200,2195,59
20230719,092300,5542785,2200,2200,2200,2200,0
20230719,092200,5542785,2200,2200,2200,2200,0
20230719,092100,5542785,2200,2200,2200,2195,41
20230719,092000,5452690,2195,2195,2200,2195,2211
20230719,091900,599495,2200,2200,2200,2200,0
20230719,091800,599495,2200,2200,2200,2200,0
20230719,091700,599495,2200,2200,2200,2200,0
20230719,091600,599495,2200,2195,2200,2195,59
20230719,091500,469940,2200,2200,2200,2200,0
20230719,091400,469940,2200,2200,2200,2200,0
20230719,091300,469940,2200,2200,2200,2200,0
20230719,091200,469940,2200,2200,2200,2195,70
20230719,091100,316190,2195,2195,2195,2195,71
20230719,091000,160345,2200,2200,2200,2200,0
20230719,090900,160345,2200,2195,2200,2195,59
20230719,090800,30790,2200,2200,2200,2200,2
20230719,090700,26390,2200,2200,2200,2200,0
20230719,090600,26390,2200,2200,2200,2200,0
20230719,090500,26390,2200,2200,2200,2200,0
20230719,090400,26390,2200,2200,2200,2200,0
20230719,090300,26390,2200,2200,2200,2200,0
20230719,090200,26390,2200,2200,2200,2200,10
20230719,090100,4390,2195,2195,2195,2195,0
20230719,090000,4390,2195,2195,2195,2195,2