KissMeData/044990/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192200,27819690,13880,13880,13880,13880,24
20230719,192100,27819690,13880,13880,13880,13880,0
20230719,192000,27819690,13880,13880,13880,13880,0
20230719,191900,27819690,13880,13880,13880,13880,0
20230719,191800,27819690,13880,13880,13880,13880,0
20230719,191700,27819690,13880,13880,13880,13880,0
20230719,191600,27819690,13880,13880,13880,13880,0
20230719,191500,27819690,13880,13880,13880,13880,0
20230719,191400,27819690,13880,13880,13880,13880,0
20230719,191300,27819690,13880,13880,13880,13880,0
20230719,191200,27819690,13880,13880,13880,13880,0
20230719,191100,27819690,13880,13880,13880,13880,0
20230719,191000,27819690,13880,13880,13880,13880,0
20230719,190900,27819690,13880,13880,13880,13880,0
20230719,190800,27819690,13880,13880,13880,13880,0
20230719,190700,27819690,13880,13880,13880,13880,0
20230719,190600,27819690,13880,13880,13880,13880,0
20230719,190500,27819690,13880,13880,13880,13880,0
20230719,190400,27819690,13880,13880,13880,13880,0
20230719,190300,27819690,13880,13880,13880,13880,0
20230719,190200,27819690,13880,13880,13880,13880,0
20230719,190100,27819690,13880,13880,13880,13880,0
20230719,190000,27819690,13880,13880,13880,13880,0
20230719,185900,27819690,13880,13880,13880,13880,0
20230719,185800,27819690,13880,13880,13880,13880,0
20230719,185700,27819690,13880,13880,13880,13880,0
20230719,185600,27819690,13880,13880,13880,13880,0
20230719,185500,27819690,13880,13880,13880,13880,0
20230719,185400,27819690,13880,13880,13880,13880,0
20230719,185300,27819690,13880,13880,13880,13880,0
20230719,185200,27819690,13880,13880,13880,13880,24
20230719,185100,27819690,13880,13880,13880,13880,0
20230719,185000,27819690,13880,13880,13880,13880,0
20230719,184900,27819690,13880,13880,13880,13880,0
20230719,184800,27819690,13880,13880,13880,13880,0
20230719,184700,27819690,13880,13880,13880,13880,0
20230719,184600,27819690,13880,13880,13880,13880,0
20230719,184500,27819690,13880,13880,13880,13880,0
20230719,184400,27819690,13880,13880,13880,13880,0
20230719,184300,27819690,13880,13880,13880,13880,0
20230719,184200,27819690,13880,13880,13880,13880,0
20230719,184100,27819690,13880,13880,13880,13880,0
20230719,184000,27819690,13880,13880,13880,13880,0
20230719,183900,27819690,13880,13880,13880,13880,0
20230719,183800,27819690,13880,13880,13880,13880,0
20230719,183700,27819690,13880,13880,13880,13880,0
20230719,183600,27819690,13880,13880,13880,13880,0
20230719,183500,27819690,13880,13880,13880,13880,0
20230719,183400,27819690,13880,13880,13880,13880,0
20230719,183300,27819690,13880,13880,13880,13880,0
20230719,183200,27819690,13880,13880,13880,13880,0
20230719,183100,27819690,13880,13880,13880,13880,0
20230719,183000,27819690,13880,13880,13880,13880,0
20230719,182900,27819690,13880,13880,13880,13880,0
20230719,182800,27819690,13880,13880,13880,13880,0
20230719,182700,27819690,13880,13880,13880,13880,0
20230719,182600,27819690,13880,13880,13880,13880,0
20230719,182500,27819690,13880,13880,13880,13880,0
20230719,182400,27819690,13880,13880,13880,13880,0
20230719,182300,27819690,13880,13880,13880,13880,0
20230719,182200,27819690,13880,13880,13880,13880,24
20230719,182100,27819690,13880,13880,13880,13880,0
20230719,182000,27819690,13880,13880,13880,13880,0
20230719,181900,27819690,13880,13880,13880,13880,0
20230719,181800,27819690,13880,13880,13880,13880,0
20230719,181700,27819690,13880,13880,13880,13880,0
20230719,181600,27819690,13880,13880,13880,13880,0
20230719,181500,27819690,13880,13880,13880,13880,0
20230719,181400,27819690,13880,13880,13880,13880,0
20230719,181300,27819690,13880,13880,13880,13880,0
20230719,181200,27819690,13880,13880,13880,13880,0
20230719,181100,27819690,13880,13880,13880,13880,0
20230719,181000,27819690,13880,13880,13880,13880,0
20230719,180900,27819690,13880,13880,13880,13880,0
20230719,180800,27819690,13880,13880,13880,13880,0
20230719,180700,27819690,13880,13880,13880,13880,0
20230719,180600,27819690,13880,13880,13880,13880,0
20230719,180500,27819690,13880,13880,13880,13880,0
20230719,180400,27819690,13880,13880,13880,13880,0
20230719,180300,27819690,13880,13880,13880,13880,0
20230719,180200,27819690,13880,13880,13880,13880,0
20230719,180100,27819690,13880,13880,13880,13880,0
20230719,180000,27819690,13880,13880,13880,13880,0
20230719,175900,27819690,13880,13880,13880,13880,0
20230719,175800,27819690,13880,13880,13880,13880,0
20230719,175700,27819690,13880,13880,13880,13880,0
20230719,175600,27819690,13880,13880,13880,13880,0
20230719,175500,27819690,13880,13880,13880,13880,0
20230719,175400,27819690,13880,13880,13880,13880,0
20230719,175300,27819690,13880,13880,13880,13880,0
20230719,175200,27819690,13880,13880,13880,13880,24
20230719,175100,27819690,13880,13880,13880,13880,0
20230719,175000,27819690,13880,13880,13880,13880,0
20230719,174900,27819690,13880,13880,13880,13880,0
20230719,174800,27819690,13880,13880,13880,13880,0
20230719,174700,27819690,13880,13880,13880,13880,0
20230719,174600,27819690,13880,13880,13880,13880,0
20230719,174500,27819690,13880,13880,13880,13880,0
20230719,174400,27819690,13880,13880,13880,13880,0
20230719,174300,27819690,13880,13880,13880,13880,0
20230719,174200,27819690,13880,13880,13880,13880,0
20230719,174100,27819690,13880,13880,13880,13880,0
20230719,174000,27819690,13880,13880,13880,13880,0
20230719,173900,27819690,13880,13880,13880,13880,0
20230719,173800,27819690,13880,13880,13880,13880,0
20230719,173700,27819690,13880,13880,13880,13880,0
20230719,173600,27819690,13880,13880,13880,13880,0
20230719,173500,27819690,13880,13880,13880,13880,0
20230719,173400,27819690,13880,13880,13880,13880,0
20230719,173300,27819690,13880,13880,13880,13880,0
20230719,173200,27819690,13880,13880,13880,13880,0
20230719,173100,27819690,13880,13880,13880,13880,0
20230719,173000,27819690,13880,13880,13880,13880,0
20230719,172900,27819690,13880,13880,13880,13880,0
20230719,172800,27819690,13880,13880,13880,13880,0
20230719,172700,27819690,13880,13880,13880,13880,0
20230719,172600,27819690,13880,13880,13880,13880,0
20230719,172500,27819690,13880,13880,13880,13880,0
20230719,172400,27819690,13880,13880,13880,13880,0
20230719,172300,27819690,13880,13880,13880,13880,0
20230719,172200,27819690,13880,13880,13880,13880,24
20230719,172100,27819690,13880,13880,13880,13880,0
20230719,172000,27819690,13880,13880,13880,13880,0
20230719,171900,27819690,13880,13880,13880,13880,0
20230719,171800,27819690,13880,13880,13880,13880,0
20230719,171700,27819690,13880,13880,13880,13880,0
20230719,171600,27819690,13880,13880,13880,13880,0
20230719,171500,27819690,13880,13880,13880,13880,0
20230719,171400,27819690,13880,13880,13880,13880,0
20230719,171300,27819690,13880,13880,13880,13880,0
20230719,171200,27819690,13880,13880,13880,13880,0
20230719,171100,27819690,13880,13880,13880,13880,0
20230719,171000,27819690,13880,13880,13880,13880,0
20230719,170900,27819690,13880,13880,13880,13880,0
20230719,170800,27819690,13880,13880,13880,13880,0
20230719,170700,27819690,13880,13880,13880,13880,0
20230719,170600,27819690,13880,13880,13880,13880,0
20230719,170500,27819690,13880,13880,13880,13880,0
20230719,170400,27819690,13880,13880,13880,13880,0
20230719,170300,27819690,13880,13880,13880,13880,0
20230719,170200,27819690,13880,13880,13880,13880,0
20230719,170100,27819690,13880,13880,13880,13880,0
20230719,170000,27819690,13880,13880,13880,13880,0
20230719,165900,27819690,13880,13880,13880,13880,0
20230719,165800,27819690,13880,13880,13880,13880,0
20230719,165700,27819690,13880,13880,13880,13880,0
20230719,165600,27819690,13880,13880,13880,13880,0
20230719,165500,27819690,13880,13880,13880,13880,0
20230719,165400,27819690,13880,13880,13880,13880,0
20230719,165300,27819690,13880,13880,13880,13880,0
20230719,165200,27819690,13880,13880,13880,13880,24
20230719,165100,27819690,13880,13880,13880,13880,0
20230719,165000,27819690,13880,13880,13880,13880,0
20230719,164900,27819690,13880,13880,13880,13880,0
20230719,164800,27819690,13880,13880,13880,13880,0
20230719,164700,27819690,13880,13880,13880,13880,0
20230719,164600,27819690,13880,13880,13880,13880,0
20230719,164500,27819690,13880,13880,13880,13880,0
20230719,164400,27819690,13880,13880,13880,13880,0
20230719,164300,27819690,13880,13880,13880,13880,0
20230719,164200,27819690,13880,13880,13880,13880,0
20230719,164100,27819690,13880,13880,13880,13880,0
20230719,164000,27819690,13880,13880,13880,13880,0
20230719,163900,27819690,13880,13880,13880,13880,0
20230719,163800,27819690,13880,13880,13880,13880,0
20230719,163700,27819690,13880,13880,13880,13880,0
20230719,163600,27819690,13880,13880,13880,13880,0
20230719,163500,27819690,13880,13880,13880,13880,0
20230719,163400,27819690,13880,13880,13880,13880,0
20230719,163300,27819690,13880,13880,13880,13880,0
20230719,163200,27819690,13880,13880,13880,13880,0
20230719,163100,27819690,13880,13880,13880,13880,0
20230719,163000,27819690,13880,13880,13880,13880,0
20230719,162900,27819690,13880,13880,13880,13880,0
20230719,162800,27819690,13880,13880,13880,13880,0
20230719,162700,27819690,13880,13880,13880,13880,0
20230719,162600,27819690,13880,13880,13880,13880,0
20230719,162500,27819690,13880,13880,13880,13880,0
20230719,162400,27819690,13880,13880,13880,13880,0
20230719,162300,27819690,13880,13880,13880,13880,0
20230719,162200,27819690,13880,13880,13880,13880,24
20230719,162100,27819690,13880,13880,13880,13880,0
20230719,162000,27819690,13880,13880,13880,13880,0
20230719,161900,27819690,13880,13880,13880,13880,0
20230719,161800,27819690,13880,13880,13880,13880,0
20230719,161700,27819690,13880,13880,13880,13880,0
20230719,161600,27819690,13880,13880,13880,13880,0
20230719,161500,27819690,13880,13880,13880,13880,0
20230719,161400,27819690,13880,13880,13880,13880,0
20230719,161300,27819690,13880,13880,13880,13880,0
20230719,161200,27819690,13880,13880,13880,13880,0
20230719,161100,27819690,13880,13880,13880,13880,0
20230719,161000,27819690,13880,13880,13880,13880,0
20230719,160900,27819690,13880,13880,13880,13880,0
20230719,160800,27819690,13880,13880,13880,13880,0
20230719,160700,27819690,13880,13880,13880,13880,0
20230719,160600,27819690,13880,13880,13880,13880,0
20230719,160500,27819690,13880,13880,13880,13880,0
20230719,160400,27819690,13880,13880,13880,13880,0
20230719,160300,27819690,13880,13880,13880,13880,0
20230719,160200,27819690,13880,13880,13880,13880,0
20230719,160100,27819690,13880,13880,13880,13880,0
20230719,160000,27819690,13880,13880,13880,13880,0
20230719,155900,27819690,13880,13880,13880,13880,0
20230719,155800,27819690,13880,13880,13880,13880,0
20230719,155700,27819690,13880,13880,13880,13880,0
20230719,155600,27819690,13880,13880,13880,13880,0
20230719,155500,27819690,13880,13880,13880,13880,0
20230719,155400,27819690,13880,13880,13880,13880,0
20230719,155300,27819690,13880,13880,13880,13880,0
20230719,155200,27819690,13880,13880,13880,13880,24
20230719,155100,27819690,13880,13880,13880,13880,0
20230719,155000,27819690,13880,13880,13880,13880,0
20230719,154900,27819690,13880,13880,13880,13880,0
20230719,154800,27819690,13880,13880,13880,13880,0
20230719,154700,27819690,13880,13880,13880,13880,0
20230719,154600,27819690,13880,13880,13880,13880,0
20230719,154500,27819690,13880,13880,13880,13880,0
20230719,154400,27819690,13880,13880,13880,13880,0
20230719,154300,27819690,13880,13880,13880,13880,0
20230719,154200,27819690,13880,13880,13880,13880,0
20230719,154100,27819690,13880,13880,13880,13880,0
20230719,154000,27819690,13880,13880,13880,13880,0
20230719,153900,27819690,13880,13880,13880,13880,0
20230719,153800,27819690,13880,13880,13880,13880,0
20230719,153700,27819690,13880,13880,13880,13880,0
20230719,153600,27819690,13880,13880,13880,13880,0
20230719,153500,27819690,13880,13880,13880,13880,0
20230719,153400,27819690,13880,13880,13880,13880,0
20230719,153300,27819690,13880,13880,13880,13880,0
20230719,153200,27819690,13880,13880,13880,13880,0
20230719,153100,27819690,13880,13880,13880,13880,0
20230719,153000,27819690,13880,13880,13880,13880,24
20230719,152900,27486570,13880,13880,13880,13880,0
20230719,152800,27486570,13880,13880,13880,13880,0
20230719,152700,27486570,13880,13880,13880,13880,0
20230719,152600,27486570,13880,13880,13880,13880,0
20230719,152500,27486570,13880,13880,13880,13880,0
20230719,152400,27486570,13880,13880,13880,13880,0
20230719,152300,27486570,13880,13880,13880,13880,0
20230719,152200,27486570,13880,13880,13880,13880,0
20230719,152100,27486570,13880,13880,13880,13880,0
20230719,152000,27486570,13880,13880,13880,13880,0
20230719,151900,27486570,13880,13880,13880,13880,0
20230719,151800,27486570,13880,13880,13880,13880,50
20230719,151700,26792570,13880,13880,13880,13880,0
20230719,151600,26792570,13880,13880,13880,13880,0
20230719,151500,26792570,13880,13880,13880,13880,0
20230719,151400,26792570,13880,13880,13880,13880,0
20230719,151300,26792570,13880,13880,13880,13880,0
20230719,151200,26792570,13880,13880,13880,13880,0
20230719,151100,26792570,13880,13880,13880,13880,0
20230719,151000,26792570,13880,13880,13880,13880,0
20230719,150900,26792570,13880,13880,13880,13880,0
20230719,150800,26792570,13880,13880,13880,13880,0
20230719,150700,26792570,13880,13880,13880,13880,0
20230719,150600,26792570,13880,13880,13880,13880,10
20230719,150500,26653770,13880,13880,13880,13880,0
20230719,150400,26653770,13880,13880,13880,13880,0
20230719,150300,26653770,13880,13880,13880,13880,0
20230719,150200,26653770,13880,13880,13880,13880,0
20230719,150100,26653770,13880,13880,13880,13880,0
20230719,150000,26653770,13880,13880,13880,13880,0
20230719,145900,26653770,13880,13880,13880,13880,0
20230719,145800,26653770,13880,13880,13880,13880,0
20230719,145700,26653770,13880,13880,13880,13880,0
20230719,145600,26653770,13880,13880,13880,13880,20
20230719,145500,26376170,13880,13880,13880,13880,0
20230719,145400,26376170,13880,13880,13880,13880,0
20230719,145300,26376170,13880,13880,13880,13880,0
20230719,145200,26376170,13880,13880,13880,13880,1
20230719,145100,26362290,13880,13880,13880,13880,0
20230719,145000,26362290,13880,13880,13880,13880,0
20230719,144900,26362290,13880,13880,13880,13880,0
20230719,144800,26362290,13880,13880,13880,13880,0
20230719,144700,26362290,13880,13880,13880,13880,0
20230719,144600,26362290,13880,13880,13880,13880,0
20230719,144500,26362290,13880,13880,13880,13880,0
20230719,144400,26362290,13880,13880,13880,13880,0
20230719,144300,26362290,13880,13880,13880,13880,0
20230719,144200,26362290,13880,13880,13880,13880,0
20230719,144100,26362290,13880,13880,13880,13880,0
20230719,144000,26362290,13880,13880,13880,13880,0
20230719,143900,26362290,13880,13880,13880,13880,0
20230719,143800,26362290,13880,13880,13880,13880,0
20230719,143700,26362290,13880,13880,13880,13880,0
20230719,143600,26362290,13880,13880,13880,13880,0
20230719,143500,26362290,13880,13880,13880,13880,0
20230719,143400,26362290,13880,13880,13880,13880,0
20230719,143300,26362290,13880,13880,13880,13880,0
20230719,143200,26362290,13880,13880,13880,13880,0
20230719,143100,26362290,13880,13880,13880,13880,0
20230719,143000,26362290,13880,13880,13880,13880,0
20230719,142900,26362290,13880,13880,13880,13880,0
20230719,142800,26362290,13880,13880,13880,13880,0
20230719,142700,26362290,13880,13880,13880,13880,0
20230719,142600,26362290,13880,13880,13880,13880,0
20230719,142500,26362290,13880,13880,13880,13880,0
20230719,142400,26362290,13880,13880,13880,13880,30
20230719,142300,25945890,13890,13890,13890,13890,0
20230719,142200,25945890,13890,13890,13890,13890,0
20230719,142100,25945890,13890,13890,13890,13890,0
20230719,142000,25945890,13890,13890,13890,13890,0
20230719,141900,25945890,13890,13890,13890,13890,0
20230719,141800,25945890,13890,13890,13890,13890,0
20230719,141700,25945890,13890,13890,13890,13890,0
20230719,141600,25945890,13890,13890,13890,13890,0
20230719,141500,25945890,13890,13890,13890,13890,0
20230719,141400,25945890,13890,13890,13890,13890,0
20230719,141300,25945890,13890,13890,13890,13890,0
20230719,141200,25945890,13890,13890,13890,13890,0
20230719,141100,25945890,13890,13890,13890,13890,0
20230719,141000,25945890,13890,13890,13890,13890,0
20230719,140900,25945890,13890,13890,13890,13890,0
20230719,140800,25945890,13890,13890,13890,13890,0
20230719,140700,25945890,13890,13890,13890,13890,0
20230719,140600,25945890,13890,13890,13890,13890,0
20230719,140500,25945890,13890,13890,13890,13890,0
20230719,140400,25945890,13890,13890,13890,13890,0
20230719,140300,25945890,13890,13890,13890,13890,0
20230719,140200,25945890,13890,13890,13890,13890,0
20230719,140100,25945890,13890,13890,13890,13890,0
20230719,140000,25945890,13890,13890,13890,13890,0
20230719,135900,25945890,13890,13890,13890,13890,0
20230719,135800,25945890,13890,13890,13890,13890,0
20230719,135700,25945890,13890,13890,13890,13890,155
20230719,135600,23792940,13890,13890,13890,13890,0
20230719,135500,23792940,13890,13890,13890,13890,0
20230719,135400,23792940,13890,13890,13890,13890,0
20230719,135300,23792940,13890,13890,13890,13890,45
20230719,135200,23167890,13890,13890,13890,13890,0
20230719,135100,23167890,13890,13890,13890,13890,0
20230719,135000,23167890,13890,13890,13890,13890,0
20230719,134900,23167890,13890,13890,13890,13890,0
20230719,134800,23167890,13890,13890,13890,13890,0
20230719,134700,23167890,13890,13890,13890,13890,0
20230719,134600,23167890,13890,13890,13890,13890,0
20230719,134500,23167890,13890,13890,13890,13890,0
20230719,134400,23167890,13890,13890,13890,13890,0
20230719,134300,23167890,13890,13890,13890,13890,0
20230719,134200,23167890,13890,13890,13890,13890,0
20230719,134100,23167890,13890,13890,13890,13890,0
20230719,134000,23167890,13890,13890,13890,13890,0
20230719,133900,23167890,13890,13890,13890,13890,0
20230719,133800,23167890,13890,13890,13890,13890,0
20230719,133700,23167890,13890,13890,13890,13890,0
20230719,133600,23167890,13890,13890,13890,13890,0
20230719,133500,23167890,13890,13890,13890,13890,0
20230719,133400,23167890,13890,13890,13890,13890,0
20230719,133300,23167890,13890,13890,13890,13890,0
20230719,133200,23167890,13890,13890,13890,13890,0
20230719,133100,23167890,13890,13890,13890,13890,0
20230719,133000,23167890,13890,13890,13890,13890,0
20230719,132900,23167890,13890,13890,13890,13890,0
20230719,132800,23167890,13890,13890,13890,13890,0
20230719,132700,23167890,13890,13890,13890,13890,0
20230719,132600,23167890,13890,13890,13890,13890,0
20230719,132500,23167890,13890,13890,13890,13890,0
20230719,132400,23167890,13890,13890,13890,13890,0
20230719,132300,23167890,13890,13890,13890,13890,0
20230719,132200,23167890,13890,13890,13890,13890,0
20230719,132100,23167890,13890,13890,13890,13890,0
20230719,132000,23167890,13890,13890,13890,13890,0
20230719,131900,23167890,13890,13890,13890,13890,0
20230719,131800,23167890,13890,13890,13890,13890,0
20230719,131700,23167890,13890,13890,13890,13890,0
20230719,131600,23167890,13890,13890,13890,13890,0
20230719,131500,23167890,13890,13890,13890,13890,1
20230719,131400,23154000,13890,13890,13890,13890,0
20230719,131300,23154000,13890,13890,13890,13890,0
20230719,131200,23154000,13890,13890,13890,13890,0
20230719,131100,23154000,13890,13890,13890,13890,0
20230719,131000,23154000,13890,13890,13890,13890,0
20230719,130900,23154000,13890,13890,13890,13890,0
20230719,130800,23154000,13890,13890,13890,13890,0
20230719,130700,23154000,13890,13890,13890,13890,0
20230719,130600,23154000,13890,13890,13890,13890,0
20230719,130500,23154000,13890,13890,13890,13890,0
20230719,130400,23154000,13890,13890,13890,13890,0
20230719,130300,23154000,13890,13890,13890,13890,0
20230719,130200,23154000,13890,13890,13890,13890,0
20230719,130100,23154000,13890,13890,13890,13890,0
20230719,130000,23154000,13890,13890,13890,13890,0
20230719,125900,23154000,13890,13890,13890,13890,0
20230719,125800,23154000,13890,13890,13890,13890,0
20230719,125700,23154000,13890,13890,13890,13890,0
20230719,125600,23154000,13890,13890,13890,13890,0
20230719,125500,23154000,13890,13890,13890,13890,0
20230719,125400,23154000,13890,13890,13890,13890,0
20230719,125300,23154000,13890,13890,13890,13890,0
20230719,125200,23154000,13890,13890,13890,13890,0
20230719,125100,23154000,13890,13890,13890,13890,0
20230719,125000,23154000,13890,13890,13890,13890,0
20230719,124900,23154000,13890,13890,13890,13890,0
20230719,124800,23154000,13890,13890,13890,13890,0
20230719,124700,23154000,13890,13890,13890,13890,0
20230719,124600,23154000,13890,13890,13890,13890,0
20230719,124500,23154000,13890,13890,13890,13890,0
20230719,124400,23154000,13890,13890,13890,13890,0
20230719,124300,23154000,13890,13890,13890,13890,0
20230719,124200,23154000,13890,13890,13890,13890,0
20230719,124100,23154000,13890,13890,13890,13890,0
20230719,124000,23154000,13890,13890,13890,13890,0
20230719,123900,23154000,13890,13890,13890,13890,0
20230719,123800,23154000,13890,13890,13890,13890,0
20230719,123700,23154000,13890,13890,13890,13890,0
20230719,123600,23154000,13890,13890,13890,13890,0
20230719,123500,23154000,13890,13890,13890,13890,0
20230719,123400,23154000,13890,13890,13890,13890,0
20230719,123300,23154000,13890,13890,13890,13890,0
20230719,123200,23154000,13890,13890,13890,13890,0
20230719,123100,23154000,13890,13890,13890,13890,0
20230719,123000,23154000,13890,13890,13890,13890,0
20230719,122900,23154000,13890,13890,13890,13890,0
20230719,122800,23154000,13890,13890,13890,13890,0
20230719,122700,23154000,13890,13890,13890,13890,0
20230719,122600,23154000,13890,13890,13890,13890,0
20230719,122500,23154000,13890,13890,13890,13890,0
20230719,122400,23154000,13890,13890,13890,13890,0
20230719,122300,23154000,13890,13890,13890,13890,0
20230719,122200,23154000,13890,13890,13890,13890,0
20230719,122100,23154000,13890,13890,13890,13890,0
20230719,122000,23154000,13890,13890,13890,13890,100
20230719,121900,21765000,13890,13890,13890,13890,0
20230719,121800,21765000,13890,13890,13890,13890,0
20230719,121700,21765000,13890,13890,13890,13890,0
20230719,121600,21765000,13890,13890,13890,13890,0
20230719,121500,21765000,13890,13890,13890,13890,0
20230719,121400,21765000,13890,13890,13890,13890,0
20230719,121300,21765000,13890,13890,13890,13890,0
20230719,121200,21765000,13890,13890,13890,13890,0
20230719,121100,21765000,13890,13890,13890,13890,0
20230719,121000,21765000,13890,13890,13890,13890,1
20230719,120900,21751110,13890,13890,13890,13890,0
20230719,120800,21751110,13890,13890,13890,13890,0
20230719,120700,21751110,13890,13890,13890,13890,0
20230719,120600,21751110,13890,13890,13890,13890,0
20230719,120500,21751110,13890,13890,13890,13890,0
20230719,120400,21751110,13890,13890,13890,13890,0
20230719,120300,21751110,13890,13890,13890,13890,0
20230719,120200,21751110,13890,13890,13890,13890,0
20230719,120100,21751110,13890,13890,13890,13890,0
20230719,120000,21751110,13890,13890,13890,13890,0
20230719,115900,21751110,13890,13890,13890,13890,0
20230719,115800,21751110,13890,13890,13890,13890,0
20230719,115700,21751110,13890,13890,13890,13890,0
20230719,115600,21751110,13890,13890,13890,13890,0
20230719,115500,21751110,13890,13890,13890,13890,0
20230719,115400,21751110,13890,13890,13890,13890,0
20230719,115300,21751110,13890,13890,13890,13890,0
20230719,115200,21751110,13890,13890,13890,13890,0
20230719,115100,21751110,13890,13890,13890,13890,0
20230719,115000,21751110,13890,13890,13890,13890,0
20230719,114900,21751110,13890,13890,13890,13890,0
20230719,114800,21751110,13890,13890,13890,13890,0
20230719,114700,21751110,13890,13890,13890,13890,3
20230719,114600,21709440,13890,13890,13890,13890,0
20230719,114500,21709440,13890,13890,13890,13890,0
20230719,114400,21709440,13890,13890,13890,13890,0
20230719,114300,21709440,13890,13890,13890,13890,0
20230719,114200,21709440,13890,13890,13890,13890,0
20230719,114100,21709440,13890,13890,13890,13890,0
20230719,114000,21709440,13890,13890,13890,13890,0
20230719,113900,21709440,13890,13890,13890,13890,0
20230719,113800,21709440,13890,13890,13890,13890,0
20230719,113700,21709440,13890,13890,13890,13890,0
20230719,113600,21709440,13890,13890,13890,13890,0
20230719,113500,21709440,13890,13890,13890,13890,0
20230719,113400,21709440,13890,13890,13890,13890,0
20230719,113300,21709440,13890,13890,13890,13890,0
20230719,113200,21709440,13890,13890,13890,13890,0
20230719,113100,21709440,13890,13890,13890,13890,0
20230719,113000,21709440,13890,13890,13890,13890,0
20230719,112900,21709440,13890,13890,13890,13890,100
20230719,112800,20320440,13890,13890,13890,13890,0
20230719,112700,20320440,13890,13890,13890,13890,0
20230719,112600,20320440,13890,13890,13890,13890,0
20230719,112500,20320440,13890,13890,13890,13890,0
20230719,112400,20320440,13890,13890,13890,13890,0
20230719,112300,20320440,13890,13890,13890,13890,0
20230719,112200,20320440,13890,13890,13890,13890,0
20230719,112100,20320440,13890,13890,13890,13890,0
20230719,112000,20320440,13890,13890,13890,13890,0
20230719,111900,20320440,13890,13890,13890,13890,0
20230719,111800,20320440,13890,13890,13890,13890,0
20230719,111700,20320440,13890,13890,13890,13890,0
20230719,111600,20320440,13890,13890,13890,13890,50
20230719,111500,19625940,13900,13900,13900,13900,0
20230719,111400,19625940,13900,13900,13900,13900,0
20230719,111300,19625940,13900,13900,13900,13900,0
20230719,111200,19625940,13900,13900,13900,13900,0
20230719,111100,19625940,13900,13900,13900,13900,0
20230719,111000,19625940,13900,13900,13900,13900,0
20230719,110900,19625940,13900,13900,13900,13900,0
20230719,110800,19625940,13900,13900,13900,13900,0
20230719,110700,19625940,13900,13900,13900,13900,0
20230719,110600,19625940,13900,13900,13900,13900,0
20230719,110500,19625940,13900,13900,13900,13900,0
20230719,110400,19625940,13900,13900,13900,13900,0
20230719,110300,19625940,13900,13900,13900,13900,0
20230719,110200,19625940,13900,13900,13900,13900,0
20230719,110100,19625940,13900,13900,13900,13900,0
20230719,110000,19625940,13900,13900,13900,13900,0
20230719,105900,19625940,13900,13900,13900,13900,0
20230719,105800,19625940,13900,13900,13900,13900,0
20230719,105700,19625940,13900,13900,13900,13900,0
20230719,105600,19625940,13900,13900,13900,13900,0
20230719,105500,19625940,13900,13900,13900,13900,0
20230719,105400,19625940,13900,13900,13900,13900,0
20230719,105300,19625940,13900,13900,13900,13900,0
20230719,105200,19625940,13900,13900,13900,13900,0
20230719,105100,19625940,13900,13900,13900,13900,0
20230719,105000,19625940,13900,13900,13900,13900,0
20230719,104900,19625940,13900,13900,13900,13900,12
20230719,104800,19459140,13900,13900,13900,13900,0
20230719,104700,19459140,13900,13900,13900,13900,0
20230719,104600,19459140,13900,13900,13900,13900,0
20230719,104500,19459140,13900,13900,13900,13900,0
20230719,104400,19459140,13900,13900,13900,13900,0
20230719,104300,19459140,13900,13900,13900,13900,0
20230719,104200,19459140,13900,13900,13900,13900,0
20230719,104100,19459140,13900,13900,13900,13900,0
20230719,104000,19459140,13900,13900,13900,13900,0
20230719,103900,19459140,13900,13900,13900,13900,0
20230719,103800,19459140,13900,13900,13900,13900,0
20230719,103700,19459140,13900,13900,13900,13900,0
20230719,103600,19459140,13900,13900,13900,13900,0
20230719,103500,19459140,13900,13900,13900,13900,0
20230719,103400,19459140,13900,13900,13900,13900,0
20230719,103300,19459140,13900,13900,13900,13900,0
20230719,103200,19459140,13900,13900,13900,13900,0
20230719,103100,19459140,13900,13900,13900,13900,0
20230719,103000,19459140,13900,13900,13900,13900,0
20230719,102900,19459140,13900,13900,13900,13900,0
20230719,102800,19459140,13900,13900,13900,13900,0
20230719,102700,19459140,13900,13900,13900,13900,0
20230719,102600,19459140,13900,13900,13900,13900,0
20230719,102500,19459140,13900,13900,13900,13900,0
20230719,102400,19459140,13900,13900,13900,13900,0
20230719,102300,19459140,13900,13900,13900,13900,0
20230719,102200,19459140,13900,13900,13900,13900,0
20230719,102100,19459140,13900,13900,13900,13900,0
20230719,102000,19459140,13900,13900,13900,13900,0
20230719,101900,19459140,13900,13900,13900,13900,0
20230719,101800,19459140,13900,13900,13900,13900,0
20230719,101700,19459140,13900,13900,13900,13900,0
20230719,101600,19459140,13900,13900,13900,13900,0
20230719,101500,19459140,13900,13900,13900,13900,0
20230719,101400,19459140,13900,13900,13900,13900,0
20230719,101300,19459140,13900,13900,13900,13900,0
20230719,101200,19459140,13900,13900,13900,13900,0
20230719,101100,19459140,13900,13900,13900,13900,0
20230719,101000,19459140,13900,13900,13900,13900,0
20230719,100900,19459140,13900,13900,13900,13900,0
20230719,100800,19459140,13900,13900,13900,13900,5
20230719,100700,19389640,13900,13900,13900,13900,0
20230719,100600,19389640,13900,13900,13900,13900,0
20230719,100500,19389640,13900,13900,13900,13900,100
20230719,100400,17999640,13900,13900,13900,13900,107
20230719,100300,16512340,13900,13900,13900,13900,0
20230719,100200,16512340,13900,13900,13900,13900,120
20230719,100100,14844340,13900,13900,13900,13900,0
20230719,100000,14844340,13900,13900,13900,13900,0
20230719,095900,14844340,13900,13900,13900,13900,0
20230719,095800,14844340,13900,13900,13900,13900,0
20230719,095700,14844340,13900,13900,13900,13900,0
20230719,095600,14844340,13900,13900,13900,13900,0
20230719,095500,14844340,13900,13900,13900,13900,0
20230719,095400,14844340,13900,13900,13900,13900,100
20230719,095300,13454340,13950,13950,13950,13950,0
20230719,095200,13454340,13950,13950,13950,13950,0
20230719,095100,13454340,13950,13950,13950,13950,0
20230719,095000,13454340,13950,13950,13950,13950,0
20230719,094900,13454340,13950,13950,13950,13950,0
20230719,094800,13454340,13950,13950,13950,13950,0
20230719,094700,13454340,13950,13950,13950,13950,0
20230719,094600,13454340,13950,13950,13950,13950,0
20230719,094500,13454340,13950,13950,13950,13950,0
20230719,094400,13454340,13950,13950,13950,13950,0
20230719,094300,13454340,13950,13950,13950,13950,0
20230719,094200,13454340,13950,13950,13950,13950,0
20230719,094100,13454340,13950,13950,13950,13950,0
20230719,094000,13454340,13950,13950,13950,13950,0
20230719,093900,13454340,13950,13950,13950,13950,0
20230719,093800,13454340,13950,13950,13950,13950,73
20230719,093700,12435990,13950,13950,13950,13950,0
20230719,093600,12435990,13950,13950,13950,13950,0
20230719,093500,12435990,13950,13950,13950,13950,0
20230719,093400,12435990,13950,13950,13950,13950,0
20230719,093300,12435990,13950,13950,13950,13950,0
20230719,093200,12435990,13950,13950,13950,13950,0
20230719,093100,12435990,13950,13950,13950,13950,300
20230719,093000,8250990,13990,13990,13990,13990,0
20230719,092900,8250990,13990,13990,13990,13990,0
20230719,092800,8250990,13990,13990,13990,13990,0
20230719,092700,8250990,13990,13990,13990,13990,0
20230719,092600,8250990,13990,13990,13990,13990,0
20230719,092500,8250990,13990,13990,13990,13990,0
20230719,092400,8250990,13990,13990,13990,13990,0
20230719,092300,8250990,13990,13990,13990,13990,0
20230719,092200,8250990,13990,13990,13990,13990,0
20230719,092100,8250990,13990,13990,13990,13990,0
20230719,092000,8250990,13990,13990,13990,13990,0
20230719,091900,8250990,13990,13990,13990,13990,0
20230719,091800,8250990,13990,13990,13990,13990,0
20230719,091700,8250990,13990,13990,13990,13990,1
20230719,091600,8237000,13720,13720,13720,13720,0
20230719,091500,8237000,13720,13720,13720,13720,0
20230719,091400,8237000,13720,13720,13720,13720,0
20230719,091300,8237000,13720,13720,13720,13720,0
20230719,091200,8237000,13720,13730,13730,13720,600
20230719,091100,0,13960,13960,13960,13960,0
20230719,091000,0,13960,13960,13960,13960,0
20230719,090900,0,13960,13960,13960,13960,0
20230719,090800,0,13960,13960,13960,13960,0
20230719,090700,0,13960,13960,13960,13960,0
20230719,090600,0,13960,13960,13960,13960,0
20230719,090500,0,13960,13960,13960,13960,0
20230719,090400,0,13960,13960,13960,13960,0
20230719,090300,0,13960,13960,13960,13960,0
20230719,090200,0,13960,13960,13960,13960,0
20230719,090100,0,13960,13960,13960,13960,0
20230719,090000,0,13960,13960,13960,13960,0