KissMeData/014440/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185700,94191920,3655,3655,3655,3655,2712
20230719,185600,94191920,3655,3655,3655,3655,0
20230719,185500,94191920,3655,3655,3655,3655,0
20230719,185400,94191920,3655,3655,3655,3655,0
20230719,185300,94191920,3655,3655,3655,3655,0
20230719,185200,94191920,3655,3655,3655,3655,0
20230719,185100,94191920,3655,3655,3655,3655,0
20230719,185000,94191920,3655,3655,3655,3655,0
20230719,184900,94191920,3655,3655,3655,3655,0
20230719,184800,94191920,3655,3655,3655,3655,0
20230719,184700,94191920,3655,3655,3655,3655,0
20230719,184600,94191920,3655,3655,3655,3655,0
20230719,184500,94191920,3655,3655,3655,3655,0
20230719,184400,94191920,3655,3655,3655,3655,0
20230719,184300,94191920,3655,3655,3655,3655,0
20230719,184200,94191920,3655,3655,3655,3655,0
20230719,184100,94191920,3655,3655,3655,3655,0
20230719,184000,94191920,3655,3655,3655,3655,0
20230719,183900,94191920,3655,3655,3655,3655,0
20230719,183800,94191920,3655,3655,3655,3655,0
20230719,183700,94191920,3655,3655,3655,3655,0
20230719,183600,94191920,3655,3655,3655,3655,0
20230719,183500,94191920,3655,3655,3655,3655,0
20230719,183400,94191920,3655,3655,3655,3655,0
20230719,183300,94191920,3655,3655,3655,3655,0
20230719,183200,94191920,3655,3655,3655,3655,0
20230719,183100,94191920,3655,3655,3655,3655,0
20230719,183000,94191920,3655,3655,3655,3655,0
20230719,182900,94191920,3655,3655,3655,3655,0
20230719,182800,94191920,3655,3655,3655,3655,0
20230719,182700,94191920,3655,3655,3655,3655,2712
20230719,182600,94191920,3655,3655,3655,3655,0
20230719,182500,94191920,3655,3655,3655,3655,0
20230719,182400,94191920,3655,3655,3655,3655,0
20230719,182300,94191920,3655,3655,3655,3655,0
20230719,182200,94191920,3655,3655,3655,3655,0
20230719,182100,94191920,3655,3655,3655,3655,0
20230719,182000,94191920,3655,3655,3655,3655,0
20230719,181900,94191920,3655,3655,3655,3655,0
20230719,181800,94191920,3655,3655,3655,3655,0
20230719,181700,94191920,3655,3655,3655,3655,0
20230719,181600,94191920,3655,3655,3655,3655,0
20230719,181500,94191920,3655,3655,3655,3655,0
20230719,181400,94191920,3655,3655,3655,3655,0
20230719,181300,94191920,3655,3655,3655,3655,0
20230719,181200,94191920,3655,3655,3655,3655,0
20230719,181100,94191920,3655,3655,3655,3655,0
20230719,181000,94191920,3655,3655,3655,3655,0
20230719,180900,94191920,3655,3655,3655,3655,0
20230719,180800,94191920,3655,3655,3655,3655,0
20230719,180700,94191920,3655,3655,3655,3655,0
20230719,180600,94191920,3655,3655,3655,3655,0
20230719,180500,94191920,3655,3655,3655,3655,0
20230719,180400,94191920,3655,3655,3655,3655,0
20230719,180300,94191920,3655,3655,3655,3655,0
20230719,180200,94191920,3655,3655,3655,3655,0
20230719,180100,94191920,3655,3655,3655,3655,0
20230719,180000,94191920,3655,3655,3655,3655,0
20230719,175900,94191920,3655,3655,3655,3655,0
20230719,175800,94191920,3655,3655,3655,3655,0
20230719,175700,94191920,3655,3655,3655,3655,2712
20230719,175600,94191920,3655,3655,3655,3655,0
20230719,175500,94191920,3655,3655,3655,3655,0
20230719,175400,94191920,3655,3655,3655,3655,0
20230719,175300,94191920,3655,3655,3655,3655,0
20230719,175200,94191920,3655,3655,3655,3655,0
20230719,175100,94191920,3655,3655,3655,3655,0
20230719,175000,94191920,3655,3655,3655,3655,0
20230719,174900,94191920,3655,3655,3655,3655,0
20230719,174800,94191920,3655,3655,3655,3655,0
20230719,174700,94191920,3655,3655,3655,3655,0
20230719,174600,94191920,3655,3655,3655,3655,0
20230719,174500,94191920,3655,3655,3655,3655,0
20230719,174400,94191920,3655,3655,3655,3655,0
20230719,174300,94191920,3655,3655,3655,3655,0
20230719,174200,94191920,3655,3655,3655,3655,0
20230719,174100,94191920,3655,3655,3655,3655,0
20230719,174000,94191920,3655,3655,3655,3655,0
20230719,173900,94191920,3655,3655,3655,3655,0
20230719,173800,94191920,3655,3655,3655,3655,0
20230719,173700,94191920,3655,3655,3655,3655,0
20230719,173600,94191920,3655,3655,3655,3655,0
20230719,173500,94191920,3655,3655,3655,3655,0
20230719,173400,94191920,3655,3655,3655,3655,0
20230719,173300,94191920,3655,3655,3655,3655,0
20230719,173200,94191920,3655,3655,3655,3655,0
20230719,173100,94191920,3655,3655,3655,3655,0
20230719,173000,94191920,3655,3655,3655,3655,0
20230719,172900,94191920,3655,3655,3655,3655,0
20230719,172800,94191920,3655,3655,3655,3655,0
20230719,172700,94191920,3655,3655,3655,3655,2712
20230719,172600,94191920,3655,3655,3655,3655,0
20230719,172500,94191920,3655,3655,3655,3655,0
20230719,172400,94191920,3655,3655,3655,3655,0
20230719,172300,94191920,3655,3655,3655,3655,0
20230719,172200,94191920,3655,3655,3655,3655,0
20230719,172100,94191920,3655,3655,3655,3655,0
20230719,172000,94191920,3655,3655,3655,3655,0
20230719,171900,94191920,3655,3655,3655,3655,0
20230719,171800,94191920,3655,3655,3655,3655,0
20230719,171700,94191920,3655,3655,3655,3655,0
20230719,171600,94191920,3655,3655,3655,3655,0
20230719,171500,94191920,3655,3655,3655,3655,0
20230719,171400,94191920,3655,3655,3655,3655,0
20230719,171300,94191920,3655,3655,3655,3655,0
20230719,171200,94191920,3655,3655,3655,3655,0
20230719,171100,94191920,3655,3655,3655,3655,0
20230719,171000,94191920,3655,3655,3655,3655,0
20230719,170900,94191920,3655,3655,3655,3655,0
20230719,170800,94191920,3655,3655,3655,3655,0
20230719,170700,94191920,3655,3655,3655,3655,0
20230719,170600,94191920,3655,3655,3655,3655,0
20230719,170500,94191920,3655,3655,3655,3655,0
20230719,170400,94191920,3655,3655,3655,3655,0
20230719,170300,94191920,3655,3655,3655,3655,0
20230719,170200,94191920,3655,3655,3655,3655,0
20230719,170100,94191920,3655,3655,3655,3655,0
20230719,170000,94191920,3655,3655,3655,3655,0
20230719,165900,94191920,3655,3655,3655,3655,0
20230719,165800,94191920,3655,3655,3655,3655,0
20230719,165700,94191920,3655,3655,3655,3655,2712
20230719,165600,94191920,3655,3655,3655,3655,0
20230719,165500,94191920,3655,3655,3655,3655,0
20230719,165400,94191920,3655,3655,3655,3655,0
20230719,165300,94191920,3655,3655,3655,3655,0
20230719,165200,94191920,3655,3655,3655,3655,0
20230719,165100,94191920,3655,3655,3655,3655,0
20230719,165000,94191920,3655,3655,3655,3655,0
20230719,164900,94191920,3655,3655,3655,3655,0
20230719,164800,94191920,3655,3655,3655,3655,0
20230719,164700,94191920,3655,3655,3655,3655,0
20230719,164600,94191920,3655,3655,3655,3655,0
20230719,164500,94191920,3655,3655,3655,3655,0
20230719,164400,94191920,3655,3655,3655,3655,0
20230719,164300,94191920,3655,3655,3655,3655,0
20230719,164200,94191920,3655,3655,3655,3655,0
20230719,164100,94191920,3655,3655,3655,3655,0
20230719,164000,94191920,3655,3655,3655,3655,0
20230719,163900,94191920,3655,3655,3655,3655,0
20230719,163800,94191920,3655,3655,3655,3655,0
20230719,163700,94191920,3655,3655,3655,3655,0
20230719,163600,94191920,3655,3655,3655,3655,0
20230719,163500,94191920,3655,3655,3655,3655,0
20230719,163400,94191920,3655,3655,3655,3655,0
20230719,163300,94191920,3655,3655,3655,3655,0
20230719,163200,94191920,3655,3655,3655,3655,0
20230719,163100,94191920,3655,3655,3655,3655,0
20230719,163000,94191920,3655,3655,3655,3655,0
20230719,162900,94191920,3655,3655,3655,3655,0
20230719,162800,94191920,3655,3655,3655,3655,0
20230719,162700,94191920,3655,3655,3655,3655,2712
20230719,162600,94191920,3655,3655,3655,3655,0
20230719,162500,94191920,3655,3655,3655,3655,0
20230719,162400,94191920,3655,3655,3655,3655,0
20230719,162300,94191920,3655,3655,3655,3655,0
20230719,162200,94191920,3655,3655,3655,3655,0
20230719,162100,94191920,3655,3655,3655,3655,0
20230719,162000,94191920,3655,3655,3655,3655,0
20230719,161900,94191920,3655,3655,3655,3655,0
20230719,161800,94191920,3655,3655,3655,3655,0
20230719,161700,94191920,3655,3655,3655,3655,0
20230719,161600,94191920,3655,3655,3655,3655,0
20230719,161500,94191920,3655,3655,3655,3655,0
20230719,161400,94191920,3655,3655,3655,3655,0
20230719,161300,94191920,3655,3655,3655,3655,0
20230719,161200,94191920,3655,3655,3655,3655,0
20230719,161100,94191920,3655,3655,3655,3655,0
20230719,161000,94191920,3655,3655,3655,3655,0
20230719,160900,94191920,3655,3655,3655,3655,0
20230719,160800,94191920,3655,3655,3655,3655,0
20230719,160700,94191920,3655,3655,3655,3655,0
20230719,160600,94191920,3655,3655,3655,3655,0
20230719,160500,94191920,3655,3655,3655,3655,0
20230719,160400,94191920,3655,3655,3655,3655,0
20230719,160300,94191920,3655,3655,3655,3655,0
20230719,160200,94191920,3655,3655,3655,3655,0
20230719,160100,94191920,3655,3655,3655,3655,0
20230719,160000,94191920,3655,3655,3655,3655,0
20230719,155900,94191920,3655,3655,3655,3655,0
20230719,155800,94191920,3655,3655,3655,3655,0
20230719,155700,94191920,3655,3655,3655,3655,2712
20230719,155600,94191920,3655,3655,3655,3655,0
20230719,155500,94191920,3655,3655,3655,3655,0
20230719,155400,94191920,3655,3655,3655,3655,0
20230719,155300,94191920,3655,3655,3655,3655,0
20230719,155200,94191920,3655,3655,3655,3655,0
20230719,155100,94191920,3655,3655,3655,3655,0
20230719,155000,94191920,3655,3655,3655,3655,0
20230719,154900,94191920,3655,3655,3655,3655,0
20230719,154800,94191920,3655,3655,3655,3655,0
20230719,154700,94191920,3655,3655,3655,3655,0
20230719,154600,94191920,3655,3655,3655,3655,0
20230719,154500,94191920,3655,3655,3655,3655,0
20230719,154400,94191920,3655,3655,3655,3655,0
20230719,154300,94191920,3655,3655,3655,3655,0
20230719,154200,94191920,3655,3655,3655,3655,0
20230719,154100,94191920,3655,3655,3655,3655,0
20230719,154000,94191920,3655,3655,3655,3655,0
20230719,153900,94191920,3655,3655,3655,3655,0
20230719,153800,94191920,3655,3655,3655,3655,0
20230719,153700,94191920,3655,3655,3655,3655,0
20230719,153600,94191920,3655,3655,3655,3655,0
20230719,153500,94191920,3655,3655,3655,3655,0
20230719,153400,94191920,3655,3655,3655,3655,0
20230719,153300,94191920,3655,3655,3655,3655,0
20230719,153200,94191920,3655,3655,3655,3655,0
20230719,153100,94191920,3655,3655,3655,3655,0
20230719,153000,94191920,3655,3655,3655,3655,2712
20230719,152900,84279560,3635,3635,3635,3635,0
20230719,152800,84279560,3635,3635,3635,3635,0
20230719,152700,84279560,3635,3635,3635,3635,0
20230719,152600,84279560,3635,3635,3635,3635,0
20230719,152500,84279560,3635,3635,3635,3635,0
20230719,152400,84279560,3635,3635,3635,3635,0
20230719,152300,84279560,3635,3635,3635,3635,0
20230719,152200,84279560,3635,3635,3635,3635,0
20230719,152100,84279560,3635,3635,3635,3635,0
20230719,152000,84279560,3635,3635,3635,3635,0
20230719,151900,84279560,3635,3635,3635,3635,2
20230719,151800,84272290,3635,3625,3635,3625,39
20230719,151700,84130895,3635,3635,3635,3625,14
20230719,151600,84080105,3630,3630,3630,3630,0
20230719,151500,84080105,3630,3630,3630,3630,1
20230719,151400,84076475,3635,3635,3635,3635,0
20230719,151300,84076475,3635,3635,3635,3635,0
20230719,151200,84076475,3635,3635,3635,3635,1
20230719,151100,84072840,3615,3625,3625,3615,256
20230719,151000,83146440,3635,3635,3635,3635,0
20230719,150900,83146440,3635,3635,3635,3635,0
20230719,150800,83146440,3635,3635,3635,3635,0
20230719,150700,83146440,3635,3635,3635,3630,30
20230719,150600,83037395,3620,3620,3620,3620,1
20230719,150500,83033775,3645,3645,3645,3645,0
20230719,150400,83033775,3645,3645,3645,3645,0
20230719,150300,83033775,3645,3645,3645,3645,0
20230719,150200,83033775,3645,3640,3645,3640,204
20230719,150100,82291195,3640,3640,3640,3640,0
20230719,150000,82291195,3640,3640,3640,3640,0
20230719,145900,82291195,3640,3640,3640,3640,0
20230719,145800,82291195,3640,3640,3640,3640,0
20230719,145700,82291195,3640,3640,3640,3640,0
20230719,145600,82291195,3640,3640,3640,3640,0
20230719,145500,82291195,3640,3640,3640,3640,0
20230719,145400,82291195,3640,3640,3640,3640,0
20230719,145300,82291195,3640,3640,3640,3640,0
20230719,145200,82291195,3640,3620,3640,3615,1368
20230719,145100,77341880,3620,3620,3620,3620,200
20230719,145000,76617880,3620,3620,3620,3620,10
20230719,144900,76581680,3625,3640,3640,3625,102
20230719,144800,76211900,3620,3625,3625,3620,112
20230719,144700,75805905,3640,3640,3640,3640,1
20230719,144600,75802265,3635,3635,3635,3635,150
20230719,144500,75257015,3640,3640,3640,3640,0
20230719,144400,75257015,3640,3640,3640,3640,0
20230719,144300,75257015,3640,3640,3640,3640,10
20230719,144200,75220615,3640,3640,3640,3640,0
20230719,144100,75220615,3640,3640,3640,3640,0
20230719,144000,75220615,3640,3640,3640,3640,0
20230719,143900,75220615,3640,3640,3640,3640,0
20230719,143800,75220615,3640,3640,3640,3640,0
20230719,143700,75220615,3640,3640,3640,3640,0
20230719,143600,75220615,3640,3635,3640,3635,130
20230719,143500,74748010,3640,3640,3640,3640,0
20230719,143400,74748010,3640,3640,3640,3640,0
20230719,143300,74748010,3640,3640,3640,3640,0
20230719,143200,74748010,3640,3640,3640,3640,0
20230719,143100,74748010,3640,3640,3640,3640,0
20230719,143000,74748010,3640,3640,3640,3640,10
20230719,142900,74711610,3640,3640,3640,3640,0
20230719,142800,74711610,3640,3635,3640,3635,52
20230719,142700,74522580,3635,3620,3635,3615,262
20230719,142600,73574335,3620,3620,3620,3620,39
20230719,142500,73433155,3635,3635,3635,3635,0
20230719,142400,73433155,3635,3635,3635,3635,0
20230719,142300,73433155,3635,3640,3640,3625,21
20230719,142200,73356995,3635,3635,3635,3635,10
20230719,142100,73320645,3640,3640,3640,3640,0
20230719,142000,73320645,3640,3635,3640,3635,10
20230719,141900,73284265,3635,3640,3640,3635,16
20230719,141800,73226055,3640,3640,3640,3640,0
20230719,141700,73226055,3640,3640,3640,3640,51
20230719,141600,73040415,3630,3630,3630,3630,1
20230719,141500,73036785,3640,3630,3640,3630,206
20230719,141400,72288945,3630,3630,3630,3630,50
20230719,141300,72107445,3630,3620,3630,3620,42
20230719,141200,71955395,3625,3630,3630,3625,8
20230719,141100,71926370,3640,3635,3640,3625,205
20230719,141000,71180980,3635,3635,3635,3635,0
20230719,140900,71180980,3635,3635,3635,3635,1
20230719,140800,71177345,3640,3640,3640,3640,0
20230719,140700,71177345,3640,3640,3640,3640,0
20230719,140600,71177345,3640,3635,3640,3635,72
20230719,140500,70915620,3635,3635,3635,3635,0
20230719,140400,70915620,3635,3635,3635,3635,0
20230719,140300,70915620,3635,3635,3640,3635,70
20230719,140200,70661110,3635,3635,3635,3635,38
20230719,140100,70522980,3635,3635,3635,3635,0
20230719,140000,70522980,3635,3635,3635,3635,100
20230719,135900,70159480,3635,3635,3635,3635,1
20230719,135800,70155845,3635,3635,3635,3635,0
20230719,135700,70155845,3635,3630,3635,3630,177
20230719,135600,69512700,3640,3640,3640,3640,0
20230719,135500,69512700,3640,3640,3640,3640,0
20230719,135400,69512700,3640,3640,3640,3640,0
20230719,135300,69512700,3640,3640,3640,3640,0
20230719,135200,69512700,3640,3640,3640,3640,0
20230719,135100,69512700,3640,3640,3640,3640,0
20230719,135000,69512700,3640,3640,3640,3640,0
20230719,134900,69512700,3640,3640,3640,3640,0
20230719,134800,69512700,3640,3640,3640,3640,1
20230719,134700,69509060,3640,3640,3640,3640,0
20230719,134600,69509060,3640,3630,3640,3630,8
20230719,134500,69479990,3640,3640,3640,3640,0
20230719,134400,69479990,3640,3640,3640,3640,0
20230719,134300,69479990,3640,3640,3640,3640,0
20230719,134200,69479990,3640,3640,3640,3640,0
20230719,134100,69479990,3640,3625,3640,3625,2
20230719,134000,69472725,3640,3640,3640,3640,0
20230719,133900,69472725,3640,3640,3640,3640,0
20230719,133800,69472725,3640,3640,3640,3640,9
20230719,133700,69439965,3640,3640,3640,3640,200
20230719,133600,68711965,3640,3640,3640,3640,0
20230719,133500,68711965,3640,3640,3640,3640,2
20230719,133400,68704685,3640,3640,3640,3640,0
20230719,133300,68704685,3640,3640,3640,3640,0
20230719,133200,68704685,3640,3640,3640,3640,2
20230719,133100,68697405,3615,3640,3640,3615,455
20230719,133000,67049260,3640,3630,3640,3630,7
20230719,132900,67023830,3640,3640,3640,3640,0
20230719,132800,67023830,3640,3630,3640,3630,1535
20230719,132700,61451760,3645,3645,3645,3645,0
20230719,132600,61451760,3645,3645,3645,3645,0
20230719,132500,61451760,3645,3645,3645,3645,0
20230719,132400,61451760,3645,3645,3645,3645,0
20230719,132300,61451760,3645,3645,3645,3645,0
20230719,132200,61451760,3645,3645,3645,3645,0
20230719,132100,61451760,3645,3635,3645,3635,218
20230719,132000,60659320,3635,3635,3635,3635,0
20230719,131900,60659320,3635,3635,3635,3635,250
20230719,131800,59750570,3645,3645,3645,3645,0
20230719,131700,59750570,3645,3645,3645,3645,0
20230719,131600,59750570,3645,3645,3645,3645,0
20230719,131500,59750570,3645,3645,3645,3645,0
20230719,131400,59750570,3645,3645,3645,3645,0
20230719,131300,59750570,3645,3645,3645,3645,0
20230719,131200,59750570,3645,3635,3645,3635,7
20230719,131100,59725115,3645,3645,3645,3645,0
20230719,131000,59725115,3645,3645,3645,3645,2
20230719,130900,59717825,3640,3645,3645,3640,32
20230719,130800,59601340,3665,3665,3665,3665,0
20230719,130700,59601340,3665,3665,3665,3665,1
20230719,130600,59597675,3655,3650,3665,3650,5
20230719,130500,59579385,3665,3665,3665,3665,0
20230719,130400,59579385,3665,3665,3665,3665,0
20230719,130300,59579385,3665,3665,3665,3665,0
20230719,130200,59579385,3665,3665,3665,3665,0
20230719,130100,59579385,3665,3665,3665,3665,0
20230719,130000,59579385,3665,3665,3665,3665,0
20230719,125900,59579385,3665,3665,3665,3665,0
20230719,125800,59579385,3665,3640,3665,3635,471
20230719,125700,57867175,3665,3665,3665,3665,0
20230719,125600,57867175,3665,3665,3665,3665,0
20230719,125500,57867175,3665,3665,3665,3665,0
20230719,125400,57867175,3665,3665,3665,3665,0
20230719,125300,57867175,3665,3665,3665,3665,0
20230719,125200,57867175,3665,3665,3665,3665,0
20230719,125100,57867175,3665,3665,3665,3665,0
20230719,125000,57867175,3665,3665,3665,3665,0
20230719,124900,57867175,3665,3665,3665,3665,0
20230719,124800,57867175,3665,3665,3665,3665,0
20230719,124700,57867175,3665,3665,3665,3665,0
20230719,124600,57867175,3665,3665,3665,3665,1
20230719,124500,57863510,3640,3640,3640,3640,944
20230719,124400,54427350,3665,3665,3665,3665,0
20230719,124300,54427350,3665,3665,3665,3665,1
20230719,124200,54423685,3665,3665,3665,3665,0
20230719,124100,54423685,3665,3665,3665,3665,0
20230719,124000,54423685,3665,3665,3665,3665,0
20230719,123900,54423685,3665,3665,3665,3665,0
20230719,123800,54423685,3665,3665,3665,3665,0
20230719,123700,54423685,3665,3665,3665,3665,0
20230719,123600,54423685,3665,3665,3665,3665,0
20230719,123500,54423685,3665,3665,3665,3665,0
20230719,123400,54423685,3665,3665,3665,3665,0
20230719,123300,54423685,3665,3665,3665,3665,0
20230719,123200,54423685,3665,3665,3665,3665,0
20230719,123100,54423685,3665,3665,3665,3665,0
20230719,123000,54423685,3665,3665,3665,3665,1
20230719,122900,54420020,3665,3665,3665,3665,0
20230719,122800,54420020,3665,3665,3665,3665,0
20230719,122700,54420020,3665,3665,3665,3665,0
20230719,122600,54420020,3665,3665,3665,3665,19
20230719,122500,54350385,3665,3665,3665,3665,0
20230719,122400,54350385,3665,3665,3665,3665,0
20230719,122300,54350385,3665,3665,3665,3665,0
20230719,122200,54350385,3665,3665,3665,3665,1
20230719,122100,54346720,3660,3655,3660,3655,156
20230719,122000,53776535,3655,3655,3655,3655,1
20230719,121900,53772880,3655,3655,3655,3655,0
20230719,121800,53772880,3655,3655,3655,3655,0
20230719,121700,53772880,3655,3655,3655,3655,0
20230719,121600,53772880,3655,3655,3655,3655,0
20230719,121500,53772880,3655,3655,3655,3655,0
20230719,121400,53772880,3655,3640,3655,3635,578
20230719,121300,51670275,3640,3640,3640,3640,15
20230719,121200,51615675,3645,3645,3645,3645,1
20230719,121100,51612030,3640,3645,3645,3640,282
20230719,121000,50585540,3655,3655,3655,3655,0
20230719,120900,50585540,3655,3655,3655,3655,0
20230719,120800,50585540,3655,3655,3655,3655,0
20230719,120700,50585540,3655,3645,3655,3645,19
20230719,120600,50516275,3655,3655,3655,3655,0
20230719,120500,50516275,3655,3655,3655,3655,0
20230719,120400,50516275,3655,3655,3655,3655,1
20230719,120300,50512620,3655,3655,3655,3655,0
20230719,120200,50512620,3655,3640,3655,3640,204
20230719,120100,49770000,3655,3655,3655,3655,0
20230719,120000,49770000,3655,3655,3655,3655,0
20230719,115900,49770000,3655,3655,3655,3655,1
20230719,115800,49766345,3655,3655,3655,3655,0
20230719,115700,49766345,3655,3655,3655,3655,0
20230719,115600,49766345,3655,3655,3655,3655,0
20230719,115500,49766345,3655,3655,3655,3655,0
20230719,115400,49766345,3655,3655,3655,3655,0
20230719,115300,49766345,3655,3655,3655,3655,0
20230719,115200,49766345,3655,3655,3655,3655,1
20230719,115100,49762690,3655,3655,3655,3655,0
20230719,115000,49762690,3655,3655,3655,3655,0
20230719,114900,49762690,3655,3655,3655,3655,0
20230719,114800,49762690,3655,3655,3655,3655,0
20230719,114700,49762690,3655,3655,3655,3655,0
20230719,114600,49762690,3655,3655,3655,3655,0
20230719,114500,49762690,3655,3655,3655,3655,1
20230719,114400,49759035,3655,3655,3655,3655,1
20230719,114300,49755380,3640,3640,3640,3640,32
20230719,114200,49638900,3655,3655,3655,3655,0
20230719,114100,49638900,3655,3655,3655,3655,0
20230719,114000,49638900,3655,3655,3655,3655,0
20230719,113900,49638900,3655,3655,3655,3655,0
20230719,113800,49638900,3655,3655,3655,3655,0
20230719,113700,49638900,3655,3645,3655,3645,100
20230719,113600,49274380,3645,3645,3645,3645,0
20230719,113500,49274380,3645,3645,3645,3645,100
20230719,113400,48909880,3650,3650,3650,3650,1
20230719,113300,48906230,3655,3655,3655,3655,0
20230719,113200,48906230,3655,3655,3655,3650,17
20230719,113100,48844165,3650,3650,3650,3650,85
20230719,113000,48533915,3660,3660,3660,3660,0
20230719,112900,48533915,3660,3660,3660,3660,0
20230719,112800,48533915,3660,3660,3660,3660,0
20230719,112700,48533915,3660,3660,3660,3660,0
20230719,112600,48533915,3660,3660,3660,3660,0
20230719,112500,48533915,3660,3660,3660,3660,0
20230719,112400,48533915,3660,3660,3660,3660,0
20230719,112300,48533915,3660,3650,3660,3650,17
20230719,112200,48471845,3660,3660,3660,3660,0
20230719,112100,48471845,3660,3650,3660,3650,36
20230719,112000,48340435,3650,3650,3650,3650,0
20230719,111900,48340435,3650,3650,3650,3650,0
20230719,111800,48340435,3650,3650,3650,3650,0
20230719,111700,48340435,3650,3650,3650,3650,100
20230719,111600,47975435,3650,3635,3650,3635,160
20230719,111500,47393820,3650,3650,3650,3650,0
20230719,111400,47393820,3650,3650,3650,3650,0
20230719,111300,47393820,3650,3650,3650,3650,1
20230719,111200,47390170,3650,3650,3650,3650,0
20230719,111100,47390170,3650,3650,3650,3650,0
20230719,111000,47390170,3650,3650,3650,3650,0
20230719,110900,47390170,3650,3650,3650,3650,1
20230719,110800,47386520,3645,3645,3645,3645,3
20230719,110700,47375585,3650,3640,3650,3640,99
20230719,110600,47015215,3655,3640,3655,3640,2
20230719,110500,47007920,3655,3655,3655,3655,9
20230719,110400,46975025,3655,3655,3655,3655,0
20230719,110300,46975025,3655,3655,3655,3655,0
20230719,110200,46975025,3655,3655,3655,3655,0
20230719,110100,46975025,3655,3655,3655,3640,103
20230719,110000,46600060,3640,3650,3650,3640,400
20230719,105900,45143830,3660,3660,3660,3660,0
20230719,105800,45143830,3660,3660,3660,3660,0
20230719,105700,45143830,3660,3660,3660,3660,0
20230719,105600,45143830,3660,3660,3660,3660,0
20230719,105500,45143830,3660,3660,3660,3660,0
20230719,105400,45143830,3660,3650,3660,3650,133
20230719,105300,44658350,3650,3650,3650,3650,1424
20230719,105200,39460750,3650,3650,3650,3650,6
20230719,105100,39438850,3650,3650,3650,3650,3
20230719,105000,39427900,3645,3650,3650,3645,6
20230719,104900,39406010,3640,3640,3640,3640,52
20230719,104800,39216730,3645,3645,3645,3645,2
20230719,104700,39209440,3650,3650,3650,3650,0
20230719,104600,39209440,3650,3650,3650,3650,0
20230719,104500,39209440,3650,3650,3650,3645,51
20230719,104400,39023475,3660,3660,3660,3660,0
20230719,104300,39023475,3660,3660,3660,3660,0
20230719,104200,39023475,3660,3660,3660,3660,1
20230719,104100,39019815,3660,3660,3660,3660,0
20230719,104000,39019815,3660,3660,3660,3660,1
20230719,103900,39016155,3660,3660,3660,3660,30
20230719,103800,38906355,3660,3660,3660,3660,0
20230719,103700,38906355,3660,3660,3660,3660,0
20230719,103600,38906355,3660,3660,3660,3660,1
20230719,103500,38902695,3660,3660,3660,3660,0
20230719,103400,38902695,3660,3660,3660,3660,0
20230719,103300,38902695,3660,3660,3660,3660,0
20230719,103200,38902695,3660,3660,3660,3660,0
20230719,103100,38902695,3660,3660,3660,3660,0
20230719,103000,38902695,3660,3660,3660,3660,0
20230719,102900,38902695,3660,3660,3660,3660,0
20230719,102800,38902695,3660,3660,3660,3660,1
20230719,102700,38899035,3640,3640,3640,3640,1
20230719,102600,38895395,3660,3660,3660,3640,54
20230719,102500,38698695,3640,3660,3660,3640,500
20230719,102400,36878315,3685,3685,3685,3685,0
20230719,102300,36878315,3685,3685,3685,3685,0
20230719,102200,36878315,3685,3685,3685,3685,0
20230719,102100,36878315,3685,3685,3685,3685,0
20230719,102000,36878315,3685,3685,3685,3685,0
20230719,101900,36878315,3685,3685,3685,3685,1
20230719,101800,36874630,3685,3685,3685,3685,0
20230719,101700,36874630,3685,3670,3685,3670,74
20230719,101600,36603035,3670,3670,3670,3670,1
20230719,101500,36599365,3670,3670,3670,3670,0
20230719,101400,36599365,3670,3670,3670,3670,2
20230719,101300,36592025,3670,3670,3670,3670,0
20230719,101200,36592025,3670,3670,3670,3670,0
20230719,101100,36592025,3670,3670,3670,3670,4
20230719,101000,36577345,3660,3660,3660,3660,1
20230719,100900,36573685,3670,3670,3670,3670,0
20230719,100800,36573685,3670,3670,3670,3670,0
20230719,100700,36573685,3670,3670,3670,3670,0
20230719,100600,36573685,3670,3645,3670,3635,2779
20230719,100500,26464175,3655,3655,3655,3655,0
20230719,100400,26464175,3655,3655,3655,3655,1
20230719,100300,26460520,3660,3660,3660,3660,0
20230719,100200,26460520,3660,3660,3660,3660,2
20230719,100100,26453200,3645,3650,3650,3645,488
20230719,100000,24673880,3660,3660,3660,3660,0
20230719,095900,24673880,3660,3660,3660,3660,0
20230719,095800,24673880,3660,3660,3660,3660,0
20230719,095700,24673880,3660,3660,3660,3660,0
20230719,095600,24673880,3660,3660,3660,3660,2
20230719,095500,24666560,3660,3660,3660,3660,0
20230719,095400,24666560,3660,3660,3660,3660,0
20230719,095300,24666560,3660,3660,3660,3660,0
20230719,095200,24666560,3660,3645,3660,3645,22
20230719,095100,24586255,3645,3645,3645,3645,16
20230719,095000,24527935,3655,3645,3655,3645,17
20230719,094900,24465960,3645,3660,3660,3645,437
20230719,094800,22867775,3670,3670,3670,3670,0
20230719,094700,22867775,3670,3670,3670,3670,0
20230719,094600,22867775,3670,3670,3670,3670,0
20230719,094500,22867775,3670,3670,3670,3670,0
20230719,094400,22867775,3670,3670,3670,3670,0
20230719,094300,22867775,3670,3670,3670,3670,0
20230719,094200,22867775,3670,3670,3670,3670,3
20230719,094100,22856765,3665,3665,3665,3665,5
20230719,094000,22838440,3665,3665,3665,3665,0
20230719,093900,22838440,3665,3665,3665,3665,0
20230719,093800,22838440,3665,3670,3670,3665,104
20230719,093700,22456775,3670,3670,3670,3670,0
20230719,093600,22456775,3670,3670,3670,3670,1
20230719,093500,22453105,3665,3665,3665,3665,15
20230719,093400,22398130,3675,3675,3675,3675,0
20230719,093300,22398130,3675,3675,3675,3675,0
20230719,093200,22398130,3675,3650,3675,3630,1156
20230719,093100,18184155,3650,3655,3655,3650,1002
20230719,093000,14526850,3655,3655,3655,3655,242
20230719,092900,13642340,3675,3675,3675,3675,1
20230719,092800,13638665,3675,3675,3675,3675,0
20230719,092700,13638665,3675,3675,3675,3675,0
20230719,092600,13638665,3675,3675,3675,3675,1
20230719,092500,13634990,3680,3665,3680,3665,8
20230719,092400,13605655,3680,3665,3680,3665,47
20230719,092300,13433340,3655,3655,3655,3655,0
20230719,092200,13433340,3655,3670,3670,3650,1456
20230719,092100,8107920,3685,3685,3685,3685,0
20230719,092000,8107920,3685,3685,3685,3685,0
20230719,091900,8107920,3685,3685,3685,3685,0
20230719,091800,8107920,3685,3685,3685,3685,0
20230719,091700,8107920,3685,3685,3685,3685,1
20230719,091600,8104235,3665,3665,3665,3665,1
20230719,091500,8100570,3690,3690,3690,3690,0
20230719,091400,8100570,3690,3685,3690,3685,425
20230719,091300,6533635,3685,3685,3685,3685,1
20230719,091200,6529950,3660,3665,3665,3660,200
20230719,091100,5797450,3670,3675,3675,3670,428
20230719,091000,4226590,3680,3680,3680,3680,0
20230719,090900,4226590,3680,3680,3680,3680,10
20230719,090800,4189790,3695,3695,3695,3695,0
20230719,090700,4189790,3695,3695,3695,3695,0
20230719,090600,4189790,3695,3695,3695,3695,3
20230719,090500,4178705,3675,3680,3680,3675,293
20230719,090400,3101875,3680,3680,3680,3680,0
20230719,090300,3101875,3680,3685,3685,3680,725
20230719,090200,433825,3685,3700,3700,3685,13
20230719,090100,385875,3675,3675,3675,3675,0
20230719,090000,385875,3675,3675,3675,3675,105