KissMeData/016090/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185800,149394295,2140,2140,2140,2140,8810
20230718,185700,149394295,2140,2140,2140,2140,0
20230718,185600,149394295,2140,2140,2140,2140,0
20230718,185500,149394295,2140,2140,2140,2140,0
20230718,185400,149394295,2140,2140,2140,2140,0
20230718,185300,149394295,2140,2140,2140,2140,0
20230718,185200,149394295,2140,2140,2140,2140,0
20230718,185100,149394295,2140,2140,2140,2140,0
20230718,185000,149394295,2140,2140,2140,2140,0
20230718,184900,149394295,2140,2140,2140,2140,0
20230718,184800,149394295,2140,2140,2140,2140,0
20230718,184700,149394295,2140,2140,2140,2140,0
20230718,184600,149394295,2140,2140,2140,2140,0
20230718,184500,149394295,2140,2140,2140,2140,0
20230718,184400,149394295,2140,2140,2140,2140,0
20230718,184300,149394295,2140,2140,2140,2140,0
20230718,184200,149394295,2140,2140,2140,2140,0
20230718,184100,149394295,2140,2140,2140,2140,0
20230718,184000,149394295,2140,2140,2140,2140,0
20230718,183900,149394295,2140,2140,2140,2140,0
20230718,183800,149394295,2140,2140,2140,2140,0
20230718,183700,149394295,2140,2140,2140,2140,0
20230718,183600,149394295,2140,2140,2140,2140,0
20230718,183500,149394295,2140,2140,2140,2140,0
20230718,183400,149394295,2140,2140,2140,2140,0
20230718,183300,149394295,2140,2140,2140,2140,0
20230718,183200,149394295,2140,2140,2140,2140,0
20230718,183100,149394295,2140,2140,2140,2140,0
20230718,183000,149394295,2140,2140,2140,2140,0
20230718,182900,149394295,2140,2140,2140,2140,0
20230718,182800,149394295,2140,2140,2140,2140,8810
20230718,182700,149394295,2140,2140,2140,2140,0
20230718,182600,149394295,2140,2140,2140,2140,0
20230718,182500,149394295,2140,2140,2140,2140,0
20230718,182400,149394295,2140,2140,2140,2140,0
20230718,182300,149394295,2140,2140,2140,2140,0
20230718,182200,149394295,2140,2140,2140,2140,0
20230718,182100,149394295,2140,2140,2140,2140,0
20230718,182000,149394295,2140,2140,2140,2140,0
20230718,181900,149394295,2140,2140,2140,2140,0
20230718,181800,149394295,2140,2140,2140,2140,0
20230718,181700,149394295,2140,2140,2140,2140,0
20230718,181600,149394295,2140,2140,2140,2140,0
20230718,181500,149394295,2140,2140,2140,2140,0
20230718,181400,149394295,2140,2140,2140,2140,0
20230718,181300,149394295,2140,2140,2140,2140,0
20230718,181200,149394295,2140,2140,2140,2140,0
20230718,181100,149394295,2140,2140,2140,2140,0
20230718,181000,149394295,2140,2140,2140,2140,0
20230718,180900,149394295,2140,2140,2140,2140,0
20230718,180800,149394295,2140,2140,2140,2140,0
20230718,180700,149394295,2140,2140,2140,2140,0
20230718,180600,149394295,2140,2140,2140,2140,0
20230718,180500,149394295,2140,2140,2140,2140,0
20230718,180400,149394295,2140,2140,2140,2140,0
20230718,180300,149394295,2140,2140,2140,2140,0
20230718,180200,149394295,2140,2140,2140,2140,0
20230718,180100,149394295,2140,2140,2140,2140,0
20230718,180000,149394295,2140,2140,2140,2140,0
20230718,175900,149394295,2140,2140,2140,2140,0
20230718,175800,149394295,2140,2140,2140,2140,8810
20230718,175700,149394295,2140,2140,2140,2140,0
20230718,175600,149394295,2140,2140,2140,2140,0
20230718,175500,149394295,2140,2140,2140,2140,0
20230718,175400,149394295,2140,2140,2140,2140,0
20230718,175300,149394295,2140,2140,2140,2140,0
20230718,175200,149394295,2140,2140,2140,2140,0
20230718,175100,149394295,2140,2140,2140,2140,0
20230718,175000,149394295,2140,2140,2140,2140,0
20230718,174900,149394295,2140,2140,2140,2140,0
20230718,174800,149394295,2140,2140,2140,2140,0
20230718,174700,149394295,2140,2140,2140,2140,0
20230718,174600,149394295,2140,2140,2140,2140,0
20230718,174500,149394295,2140,2140,2140,2140,0
20230718,174400,149394295,2140,2140,2140,2140,0
20230718,174300,149394295,2140,2140,2140,2140,0
20230718,174200,149394295,2140,2140,2140,2140,0
20230718,174100,149394295,2140,2140,2140,2140,0
20230718,174000,149394295,2140,2140,2140,2140,0
20230718,173900,149394295,2140,2140,2140,2140,0
20230718,173800,149394295,2140,2140,2140,2140,0
20230718,173700,149394295,2140,2140,2140,2140,0
20230718,173600,149394295,2140,2140,2140,2140,0
20230718,173500,149394295,2140,2140,2140,2140,0
20230718,173400,149394295,2140,2140,2140,2140,0
20230718,173300,149394295,2140,2140,2140,2140,0
20230718,173200,149394295,2140,2140,2140,2140,0
20230718,173100,149394295,2140,2140,2140,2140,0
20230718,173000,149394295,2140,2140,2140,2140,0
20230718,172900,149394295,2140,2140,2140,2140,0
20230718,172800,149394295,2140,2140,2140,2140,8810
20230718,172700,149394295,2140,2140,2140,2140,0
20230718,172600,149394295,2140,2140,2140,2140,0
20230718,172500,149394295,2140,2140,2140,2140,0
20230718,172400,149394295,2140,2140,2140,2140,0
20230718,172300,149394295,2140,2140,2140,2140,0
20230718,172200,149394295,2140,2140,2140,2140,0
20230718,172100,149394295,2140,2140,2140,2140,0
20230718,172000,149394295,2140,2140,2140,2140,0
20230718,171900,149394295,2140,2140,2140,2140,0
20230718,171800,149394295,2140,2140,2140,2140,0
20230718,171700,149394295,2140,2140,2140,2140,0
20230718,171600,149394295,2140,2140,2140,2140,0
20230718,171500,149394295,2140,2140,2140,2140,0
20230718,171400,149394295,2140,2140,2140,2140,0
20230718,171300,149394295,2140,2140,2140,2140,0
20230718,171200,149394295,2140,2140,2140,2140,0
20230718,171100,149394295,2140,2140,2140,2140,0
20230718,171000,149394295,2140,2140,2140,2140,0
20230718,170900,149394295,2140,2140,2140,2140,0
20230718,170800,149394295,2140,2140,2140,2140,0
20230718,170700,149394295,2140,2140,2140,2140,0
20230718,170600,149394295,2140,2140,2140,2140,0
20230718,170500,149394295,2140,2140,2140,2140,0
20230718,170400,149394295,2140,2140,2140,2140,0
20230718,170300,149394295,2140,2140,2140,2140,0
20230718,170200,149394295,2140,2140,2140,2140,0
20230718,170100,149394295,2140,2140,2140,2140,0
20230718,170000,149394295,2140,2140,2140,2140,0
20230718,165900,149394295,2140,2140,2140,2140,0
20230718,165800,149394295,2140,2140,2140,2140,8810
20230718,165700,149394295,2140,2140,2140,2140,0
20230718,165600,149394295,2140,2140,2140,2140,0
20230718,165500,149394295,2140,2140,2140,2140,0
20230718,165400,149394295,2140,2140,2140,2140,0
20230718,165300,149394295,2140,2140,2140,2140,0
20230718,165200,149394295,2140,2140,2140,2140,0
20230718,165100,149394295,2140,2140,2140,2140,0
20230718,165000,149394295,2140,2140,2140,2140,0
20230718,164900,149394295,2140,2140,2140,2140,0
20230718,164800,149394295,2140,2140,2140,2140,0
20230718,164700,149394295,2140,2140,2140,2140,0
20230718,164600,149394295,2140,2140,2140,2140,0
20230718,164500,149394295,2140,2140,2140,2140,0
20230718,164400,149394295,2140,2140,2140,2140,0
20230718,164300,149394295,2140,2140,2140,2140,0
20230718,164200,149394295,2140,2140,2140,2140,0
20230718,164100,149394295,2140,2140,2140,2140,0
20230718,164000,149394295,2140,2140,2140,2140,0
20230718,163900,149394295,2140,2140,2140,2140,0
20230718,163800,149394295,2140,2140,2140,2140,0
20230718,163700,149394295,2140,2140,2140,2140,0
20230718,163600,149394295,2140,2140,2140,2140,0
20230718,163500,149394295,2140,2140,2140,2140,0
20230718,163400,149394295,2140,2140,2140,2140,0
20230718,163300,149394295,2140,2140,2140,2140,0
20230718,163200,149394295,2140,2140,2140,2140,0
20230718,163100,149394295,2140,2140,2140,2140,0
20230718,163000,149394295,2140,2140,2140,2140,0
20230718,162900,149394295,2140,2140,2140,2140,0
20230718,162800,149394295,2140,2140,2140,2140,8810
20230718,162700,149394295,2140,2140,2140,2140,0
20230718,162600,149394295,2140,2140,2140,2140,0
20230718,162500,149394295,2140,2140,2140,2140,0
20230718,162400,149394295,2140,2140,2140,2140,0
20230718,162300,149394295,2140,2140,2140,2140,0
20230718,162200,149394295,2140,2140,2140,2140,0
20230718,162100,149394295,2140,2140,2140,2140,0
20230718,162000,149394295,2140,2140,2140,2140,0
20230718,161900,149394295,2140,2140,2140,2140,0
20230718,161800,149394295,2140,2140,2140,2140,0
20230718,161700,149394295,2140,2140,2140,2140,0
20230718,161600,149394295,2140,2140,2140,2140,0
20230718,161500,149394295,2140,2140,2140,2140,0
20230718,161400,149394295,2140,2140,2140,2140,0
20230718,161300,149394295,2140,2140,2140,2140,0
20230718,161200,149394295,2140,2140,2140,2140,0
20230718,161100,149394295,2140,2140,2140,2140,0
20230718,161000,149394295,2140,2140,2140,2140,0
20230718,160900,149394295,2140,2140,2140,2140,0
20230718,160800,149394295,2140,2140,2140,2140,0
20230718,160700,149394295,2140,2140,2140,2140,0
20230718,160600,149394295,2140,2140,2140,2140,0
20230718,160500,149394295,2140,2140,2140,2140,0
20230718,160400,149394295,2140,2140,2140,2140,0
20230718,160300,149394295,2140,2140,2140,2140,0
20230718,160200,149394295,2140,2140,2140,2140,0
20230718,160100,149394295,2140,2140,2140,2140,0
20230718,160000,149394295,2140,2140,2140,2140,0
20230718,155900,149394295,2140,2140,2140,2140,0
20230718,155800,149394295,2140,2140,2140,2140,8810
20230718,155700,149394295,2140,2140,2140,2140,0
20230718,155600,149394295,2140,2140,2140,2140,0
20230718,155500,149394295,2140,2140,2140,2140,0
20230718,155400,149394295,2140,2140,2140,2140,0
20230718,155300,149394295,2140,2140,2140,2140,0
20230718,155200,149394295,2140,2140,2140,2140,0
20230718,155100,149394295,2140,2140,2140,2140,0
20230718,155000,149394295,2140,2140,2140,2140,0
20230718,154900,149394295,2140,2140,2140,2140,0
20230718,154800,149394295,2140,2140,2140,2140,0
20230718,154700,149394295,2140,2140,2140,2140,0
20230718,154600,149394295,2140,2140,2140,2140,0
20230718,154500,149394295,2140,2140,2140,2140,0
20230718,154400,149394295,2140,2140,2140,2140,0
20230718,154300,149394295,2140,2140,2140,2140,0
20230718,154200,149394295,2140,2140,2140,2140,0
20230718,154100,149394295,2140,2140,2140,2140,0
20230718,154000,149394295,2140,2140,2140,2140,0
20230718,153900,149394295,2140,2140,2140,2140,0
20230718,153800,149394295,2140,2140,2140,2140,0
20230718,153700,149394295,2140,2140,2140,2140,0
20230718,153600,149394295,2140,2140,2140,2140,0
20230718,153500,149394295,2140,2140,2140,2140,0
20230718,153400,149394295,2140,2140,2140,2140,0
20230718,153300,149394295,2140,2140,2140,2140,0
20230718,153200,149394295,2140,2140,2140,2140,0
20230718,153100,149394295,2140,2140,2140,2140,0
20230718,153000,149394295,2140,2140,2140,2140,8810
20230718,152900,130540895,2135,2135,2135,2135,0
20230718,152800,130540895,2135,2135,2135,2135,0
20230718,152700,130540895,2135,2135,2135,2135,0
20230718,152600,130540895,2135,2135,2135,2135,0
20230718,152500,130540895,2135,2135,2135,2135,0
20230718,152400,130540895,2135,2135,2135,2135,0
20230718,152300,130540895,2135,2135,2135,2135,0
20230718,152200,130540895,2135,2135,2135,2135,0
20230718,152100,130540895,2135,2135,2135,2135,0
20230718,152000,130540895,2135,2135,2135,2135,0
20230718,151900,130540895,2135,2135,2135,2135,23
20230718,151800,130491790,2140,2140,2140,2140,0
20230718,151700,130491790,2140,2140,2140,2140,0
20230718,151600,130491790,2140,2135,2140,2135,900
20230718,151500,128570250,2135,2135,2135,2135,0
20230718,151400,128570250,2135,2135,2135,2135,0
20230718,151300,128570250,2135,2135,2135,2135,0
20230718,151200,128570250,2135,2135,2135,2135,0
20230718,151100,128570250,2135,2130,2135,2130,50
20230718,151000,128463635,2130,2130,2130,2130,2
20230718,150900,128459375,2130,2130,2130,2130,0
20230718,150800,128459375,2130,2130,2130,2130,350
20230718,150700,127713875,2125,2125,2125,2125,0
20230718,150600,127713875,2125,2125,2125,2125,0
20230718,150500,127713875,2125,2125,2125,2125,0
20230718,150400,127713875,2125,2125,2125,2125,0
20230718,150300,127713875,2125,2125,2125,2125,3
20230718,150200,127707500,2135,2135,2135,2135,0
20230718,150100,127707500,2135,2135,2135,2135,100
20230718,150000,127494000,2135,2135,2135,2135,4
20230718,145900,127485460,2135,2135,2135,2135,0
20230718,145800,127485460,2135,2135,2135,2135,100
20230718,145700,127271960,2135,2135,2135,2135,0
20230718,145600,127271960,2135,2135,2135,2135,1
20230718,145500,127269825,2135,2135,2135,2135,0
20230718,145400,127269825,2135,2130,2135,2130,89
20230718,145300,127080250,2130,2130,2130,2130,0
20230718,145200,127080250,2130,2130,2130,2130,0
20230718,145100,127080250,2130,2130,2130,2130,0
20230718,145000,127080250,2130,2130,2130,2130,10
20230718,144900,127058950,2130,2130,2130,2130,0
20230718,144800,127058950,2130,2130,2130,2130,1
20230718,144700,127056820,2130,2130,2130,2130,0
20230718,144600,127056820,2130,2130,2130,2130,0
20230718,144500,127056820,2130,2130,2130,2130,0
20230718,144400,127056820,2130,2130,2130,2130,0
20230718,144300,127056820,2130,2130,2130,2130,0
20230718,144200,127056820,2130,2130,2130,2130,5
20230718,144100,127046170,2125,2125,2125,2125,1000
20230718,144000,124921170,2130,2130,2130,2130,0
20230718,143900,124921170,2130,2130,2130,2130,1
20230718,143800,124919040,2130,2130,2130,2130,1
20230718,143700,124916910,2125,2125,2125,2125,0
20230718,143600,124916910,2125,2125,2125,2125,0
20230718,143500,124916910,2125,2125,2125,2125,0
20230718,143400,124916910,2125,2125,2125,2125,310
20230718,143300,124258160,2130,2130,2130,2130,0
20230718,143200,124258160,2130,2130,2130,2130,1
20230718,143100,124256030,2130,2130,2130,2130,0
20230718,143000,124256030,2130,2130,2130,2130,2
20230718,142900,124251770,2130,2125,2135,2125,605
20230718,142800,122963130,2130,2130,2130,2130,0
20230718,142700,122963130,2130,2130,2130,2130,0
20230718,142600,122963130,2130,2130,2130,2130,0
20230718,142500,122963130,2130,2130,2130,2130,0
20230718,142400,122963130,2130,2130,2130,2130,100
20230718,142300,122750130,2135,2135,2135,2135,0
20230718,142200,122750130,2135,2135,2135,2135,0
20230718,142100,122750130,2135,2135,2135,2135,0
20230718,142000,122750130,2135,2135,2135,2135,0
20230718,141900,122750130,2135,2135,2135,2135,500
20230718,141800,121682630,2135,2135,2135,2135,0
20230718,141700,121682630,2135,2135,2135,2135,300
20230718,141600,121042130,2135,2135,2135,2135,0
20230718,141500,121042130,2135,2135,2135,2135,0
20230718,141400,121042130,2135,2135,2135,2135,0
20230718,141300,121042130,2135,2135,2135,2135,0
20230718,141200,121042130,2135,2135,2135,2135,0
20230718,141100,121042130,2135,2135,2135,2135,1
20230718,141000,121039995,2125,2125,2125,2125,0
20230718,140900,121039995,2125,2125,2125,2125,60
20230718,140800,120912495,2135,2135,2135,2135,0
20230718,140700,120912495,2135,2135,2135,2135,0
20230718,140600,120912495,2135,2135,2135,2135,0
20230718,140500,120912495,2135,2135,2135,2135,0
20230718,140400,120912495,2135,2135,2135,2135,0
20230718,140300,120912495,2135,2135,2135,2135,0
20230718,140200,120912495,2135,2135,2135,2135,1
20230718,140100,120910360,2135,2135,2135,2135,0
20230718,140000,120910360,2135,2135,2135,2135,11
20230718,135900,120886875,2135,2135,2135,2135,0
20230718,135800,120886875,2135,2135,2135,2135,0
20230718,135700,120886875,2135,2135,2135,2135,10
20230718,135600,120865525,2135,2135,2135,2135,0
20230718,135500,120865525,2135,2135,2135,2135,0
20230718,135400,120865525,2135,2130,2135,2130,656
20230718,135300,119468240,2130,2130,2130,2130,1
20230718,135200,119466110,2125,2125,2125,2125,0
20230718,135100,119466110,2125,2125,2125,2125,1
20230718,135000,119463985,2135,2125,2135,2125,2001
20230718,134900,115211850,2130,2130,2130,2130,460
20230718,134800,114232050,2130,2130,2130,2130,1
20230718,134700,114229920,2130,2130,2130,2130,0
20230718,134600,114229920,2130,2130,2130,2130,0
20230718,134500,114229920,2130,2130,2130,2130,110
20230718,134400,113995620,2125,2125,2125,2125,0
20230718,134300,113995620,2125,2125,2125,2125,16
20230718,134200,113961620,2130,2130,2130,2130,2
20230718,134100,113957360,2130,2130,2130,2130,0
20230718,134000,113957360,2130,2130,2130,2130,0
20230718,133900,113957360,2130,2130,2130,2130,0
20230718,133800,113957360,2130,2130,2130,2130,1
20230718,133700,113955230,2130,2130,2130,2130,0
20230718,133600,113955230,2130,2130,2130,2130,0
20230718,133500,113955230,2130,2130,2130,2130,1
20230718,133400,113953100,2130,2130,2130,2130,327
20230718,133300,113256590,2130,2130,2130,2130,20
20230718,133200,113213990,2125,2125,2125,2125,0
20230718,133100,113213990,2125,2125,2125,2125,0
20230718,133000,113213990,2125,2125,2125,2125,0
20230718,132900,113213990,2125,2125,2125,2125,0
20230718,132800,113213990,2125,2125,2125,2125,0
20230718,132700,113213990,2125,2125,2125,2125,0
20230718,132600,113213990,2125,2125,2125,2125,0
20230718,132500,113213990,2125,2125,2125,2125,0
20230718,132400,113213990,2125,2125,2125,2125,0
20230718,132300,113213990,2125,2130,2130,2125,1358
20230718,132200,110327640,2130,2130,2130,2130,0
20230718,132100,110327640,2130,2130,2130,2130,1
20230718,132000,110325510,2125,2125,2125,2125,0
20230718,131900,110325510,2125,2125,2125,2125,1338
20230718,131800,107482260,2130,2130,2130,2130,350
20230718,131700,106736760,2130,2130,2130,2130,0
20230718,131600,106736760,2130,2130,2130,2130,0
20230718,131500,106736760,2130,2130,2130,2130,0
20230718,131400,106736760,2130,2130,2130,2130,35
20230718,131300,106662210,2130,2130,2130,2130,0
20230718,131200,106662210,2130,2130,2130,2130,18
20230718,131100,106623870,2120,2120,2120,2120,83
20230718,131000,106447910,2130,2130,2130,2130,0
20230718,130900,106447910,2130,2130,2130,2130,0
20230718,130800,106447910,2130,2130,2130,2130,1001
20230718,130700,104315780,2130,2130,2130,2130,100
20230718,130600,104102780,2125,2125,2125,2125,723
20230718,130500,102566405,2125,2125,2125,2125,0
20230718,130400,102566405,2125,2125,2125,2125,0
20230718,130300,102566405,2125,2125,2125,2125,300
20230718,130200,101928905,2125,2125,2125,2125,0
20230718,130100,101928905,2125,2130,2130,2125,351
20230718,130000,101183025,2120,2120,2120,2120,0
20230718,125900,101183025,2120,2120,2120,2120,1
20230718,125800,101180905,2120,2125,2125,2120,3003
20230718,125700,94802335,2135,2135,2135,2135,0
20230718,125600,94802335,2135,2135,2135,2135,0
20230718,125500,94802335,2135,2135,2135,2135,0
20230718,125400,94802335,2135,2135,2135,2135,1
20230718,125300,94800200,2135,2135,2135,2135,0
20230718,125200,94800200,2135,2135,2135,2135,2
20230718,125100,94795930,2135,2125,2135,2125,1001
20230718,125000,92668795,2135,2135,2135,2135,0
20230718,124900,92668795,2135,2135,2135,2135,0
20230718,124800,92668795,2135,2135,2135,2135,0
20230718,124700,92668795,2135,2135,2135,2135,0
20230718,124600,92668795,2135,2135,2135,2135,0
20230718,124500,92668795,2135,2130,2135,2130,124
20230718,124400,92404670,2130,2130,2130,2130,300
20230718,124300,91765670,2130,2130,2130,2130,0
20230718,124200,91765670,2130,2130,2130,2130,1
20230718,124100,91763540,2130,2130,2130,2130,0
20230718,124000,91763540,2130,2130,2130,2130,1
20230718,123900,91761410,2130,2130,2130,2130,0
20230718,123800,91761410,2130,2130,2130,2130,20
20230718,123700,91718810,2130,2130,2130,2130,1
20230718,123600,91716680,2130,2130,2130,2130,0
20230718,123500,91716680,2130,2130,2130,2130,0
20230718,123400,91716680,2130,2130,2130,2130,0
20230718,123300,91716680,2130,2130,2130,2130,50
20230718,123200,91610180,2125,2125,2125,2125,0
20230718,123100,91610180,2125,2125,2125,2125,2
20230718,123000,91605930,2130,2130,2130,2130,0
20230718,122900,91605930,2130,2130,2130,2130,0
20230718,122800,91605930,2130,2130,2130,2130,0
20230718,122700,91605930,2130,2130,2130,2130,2
20230718,122600,91601670,2135,2135,2135,2135,0
20230718,122500,91601670,2135,2135,2135,2135,0
20230718,122400,91601670,2135,2135,2135,2135,0
20230718,122300,91601670,2135,2135,2135,2135,0
20230718,122200,91601670,2135,2135,2135,2135,0
20230718,122100,91601670,2135,2135,2135,2135,3
20230718,122000,91595265,2135,2135,2135,2135,0
20230718,121900,91595265,2135,2135,2135,2135,22
20230718,121800,91548295,2125,2125,2125,2125,230
20230718,121700,91059545,2125,2125,2125,2125,200
20230718,121600,90634545,2135,2130,2135,2130,1001
20230718,121500,88502410,2125,2125,2125,2125,0
20230718,121400,88502410,2125,2125,2125,2125,15
20230718,121300,88470535,2130,2130,2130,2130,51
20230718,121200,88361905,2130,2130,2130,2130,0
20230718,121100,88361905,2130,2130,2130,2130,0
20230718,121000,88361905,2130,2130,2130,2130,600
20230718,120900,87083905,2130,2130,2130,2130,0
20230718,120800,87083905,2130,2130,2130,2130,0
20230718,120700,87083905,2130,2130,2130,2130,1000
20230718,120600,84953905,2130,2130,2130,2130,0
20230718,120500,84953905,2130,2130,2130,2130,0
20230718,120400,84953905,2130,2130,2130,2130,500
20230718,120300,83888905,2130,2130,2130,2130,3
20230718,120200,83882515,2130,2130,2130,2130,0
20230718,120100,83882515,2130,2130,2130,2130,0
20230718,120000,83882515,2130,2130,2130,2130,0
20230718,115900,83882515,2130,2130,2130,2130,0
20230718,115800,83882515,2130,2130,2130,2130,0
20230718,115700,83882515,2130,2130,2130,2130,0
20230718,115600,83882515,2130,2130,2130,2130,0
20230718,115500,83882515,2130,2130,2130,2130,10
20230718,115400,83861215,2130,2130,2130,2130,150
20230718,115300,83541715,2130,2130,2130,2130,0
20230718,115200,83541715,2130,2130,2130,2130,0
20230718,115100,83541715,2130,2130,2130,2130,0
20230718,115000,83541715,2130,2130,2130,2130,0
20230718,114900,83541715,2130,2130,2130,2130,100
20230718,114800,83328715,2130,2130,2130,2130,100
20230718,114700,83115715,2130,2130,2130,2130,0
20230718,114600,83115715,2130,2130,2130,2130,21
20230718,114500,83070985,2130,2130,2130,2130,650
20230718,114400,81686485,2130,2130,2130,2130,6
20230718,114300,81673705,2130,2130,2130,2130,5
20230718,114200,81663055,2130,2130,2130,2130,0
20230718,114100,81663055,2130,2130,2130,2130,1
20230718,114000,81660925,2125,2125,2125,2125,0
20230718,113900,81660925,2125,2125,2125,2125,0
20230718,113800,81660925,2125,2125,2125,2125,400
20230718,113700,80810925,2125,2125,2125,2125,14
20230718,113600,80781175,2125,2125,2125,2125,0
20230718,113500,80781175,2125,2125,2125,2125,184
20230718,113400,80390175,2125,2125,2125,2125,0
20230718,113300,80390175,2125,2125,2125,2125,104
20230718,113200,80169175,2125,2125,2125,2125,600
20230718,113100,78894175,2120,2120,2120,2120,500
20230718,113000,77834175,2125,2125,2125,2125,203
20230718,112900,77402800,2125,2125,2125,2125,600
20230718,112800,76127800,2125,2120,2125,2120,1069
20230718,112700,73856485,2125,2125,2125,2125,0
20230718,112600,73856485,2125,2120,2125,2120,341
20230718,112500,73133065,2125,2125,2125,2125,195
20230718,112400,72718690,2125,2125,2125,2125,0
20230718,112300,72718690,2125,2125,2125,2125,0
20230718,112200,72718690,2125,2125,2125,2125,100
20230718,112100,72506190,2125,2125,2125,2125,3395
20230718,112000,65291815,2130,2130,2130,2130,0
20230718,111900,65291815,2130,2130,2130,2130,10
20230718,111800,65270515,2125,2125,2125,2125,2897
20230718,111700,59114390,2125,2125,2125,2125,0
20230718,111600,59114390,2125,2125,2125,2125,0
20230718,111500,59114390,2125,2125,2125,2125,0
20230718,111400,59114390,2125,2125,2125,2125,0
20230718,111300,59114390,2125,2125,2125,2125,2
20230718,111200,59110140,2125,2125,2125,2125,0
20230718,111100,59110140,2125,2125,2125,2125,150
20230718,111000,58791390,2130,2130,2130,2130,0
20230718,110900,58791390,2130,2130,2130,2130,0
20230718,110800,58791390,2130,2130,2130,2130,0
20230718,110700,58791390,2130,2130,2130,2130,0
20230718,110600,58791390,2130,2130,2130,2130,20
20230718,110500,58748790,2130,2125,2130,2125,109
20230718,110400,58517120,2125,2130,2130,2125,1006
20230718,110300,56379340,2130,2130,2130,2130,0
20230718,110200,56379340,2130,2130,2130,2130,0
20230718,110100,56379340,2130,2130,2130,2130,0
20230718,110000,56379340,2130,2130,2130,2130,0
20230718,105900,56379340,2130,2130,2130,2130,0
20230718,105800,56379340,2130,2130,2130,2130,0
20230718,105700,56379340,2130,2130,2130,2130,0
20230718,105600,56379340,2130,2130,2130,2130,5
20230718,105500,56368690,2130,2130,2130,2130,0
20230718,105400,56368690,2130,2130,2130,2130,1
20230718,105300,56366560,2125,2125,2125,2125,1324
20230718,105200,53553060,2125,2125,2125,2125,6676
20230718,105100,39366560,2125,2130,2130,2125,25
20230718,105000,39313430,2130,2130,2130,2130,100
20230718,104900,39100430,2130,2130,2130,2130,3473
20230718,104800,31702940,2135,2135,2135,2135,0
20230718,104700,31702940,2135,2135,2135,2135,0
20230718,104600,31702940,2135,2135,2135,2135,10
20230718,104500,31681590,2135,2135,2135,2135,0
20230718,104400,31681590,2135,2135,2135,2135,0
20230718,104300,31681590,2135,2135,2135,2135,0
20230718,104200,31681590,2135,2135,2135,2135,5
20230718,104100,31670915,2135,2135,2135,2135,51
20230718,104000,31562030,2135,2135,2135,2135,100
20230718,103900,31348530,2135,2135,2135,2135,2
20230718,103800,31344260,2135,2135,2135,2135,3
20230718,103700,31337855,2135,2135,2135,2135,0
20230718,103600,31337855,2135,2135,2135,2135,0
20230718,103500,31337855,2135,2135,2135,2135,0
20230718,103400,31337855,2135,2135,2135,2135,0
20230718,103300,31337855,2135,2135,2135,2135,0
20230718,103200,31337855,2135,2135,2135,2135,0
20230718,103100,31337855,2135,2135,2135,2135,10
20230718,103000,31316505,2135,2135,2135,2135,0
20230718,102900,31316505,2135,2135,2135,2135,0
20230718,102800,31316505,2135,2135,2135,2135,410
20230718,102700,30441155,2140,2140,2140,2140,0
20230718,102600,30441155,2140,2140,2140,2140,1
20230718,102500,30439015,2135,2135,2135,2135,200
20230718,102400,30012015,2130,2130,2130,2130,461
20230718,102300,29030085,2135,2135,2135,2135,0
20230718,102200,29030085,2135,2135,2135,2135,0
20230718,102100,29030085,2135,2140,2140,2135,2034
20230718,102000,24687450,2135,2135,2135,2135,0
20230718,101900,24687450,2135,2135,2135,2135,15
20230718,101800,24655425,2135,2135,2135,2135,70
20230718,101700,24505975,2135,2135,2135,2135,300
20230718,101600,23865475,2135,2135,2135,2135,3
20230718,101500,23859070,2135,2135,2135,2135,0
20230718,101400,23859070,2135,2135,2135,2135,0
20230718,101300,23859070,2135,2135,2135,2135,0
20230718,101200,23859070,2135,2135,2135,2135,0
20230718,101100,23859070,2135,2135,2135,2135,100
20230718,101000,23645570,2140,2140,2140,2140,0
20230718,100900,23645570,2140,2135,2140,2135,51
20230718,100800,23536680,2135,2135,2135,2135,100
20230718,100700,23323180,2130,2130,2130,2130,0
20230718,100600,23323180,2130,2130,2130,2130,0
20230718,100500,23323180,2130,2130,2130,2130,0
20230718,100400,23323180,2130,2135,2135,2130,1352
20230718,100300,20438210,2145,2145,2145,2145,0
20230718,100200,20438210,2145,2145,2145,2145,150
20230718,100100,20116460,2145,2145,2145,2145,0
20230718,100000,20116460,2145,2145,2145,2145,0
20230718,095900,20116460,2145,2145,2145,2145,1
20230718,095800,20114315,2135,2135,2135,2135,0
20230718,095700,20114315,2135,2140,2140,2135,858
20230718,095600,18281985,2135,2135,2135,2135,1000
20230718,095500,16146985,2145,2145,2145,2145,0
20230718,095400,16146985,2145,2145,2145,2145,0
20230718,095300,16146985,2145,2145,2145,2145,0
20230718,095200,16146985,2145,2145,2145,2145,0
20230718,095100,16146985,2145,2145,2145,2145,0
20230718,095000,16146985,2145,2145,2145,2145,0
20230718,094900,16146985,2145,2145,2145,2145,12
20230718,094800,16121245,2145,2145,2145,2145,0
20230718,094700,16121245,2145,2145,2145,2145,0
20230718,094600,16121245,2145,2140,2145,2140,437
20230718,094500,15186035,2145,2145,2145,2145,0
20230718,094400,15186035,2145,2145,2145,2145,0
20230718,094300,15186035,2145,2140,2145,2140,53
20230718,094200,15072560,2140,2140,2140,2140,0
20230718,094100,15072560,2140,2140,2140,2140,2232
20230718,094000,10296080,2145,2145,2145,2145,0
20230718,093900,10296080,2145,2145,2145,2145,0
20230718,093800,10296080,2145,2145,2145,2145,0
20230718,093700,10296080,2145,2145,2145,2145,839
20230718,093600,8496425,2145,2145,2145,2145,0
20230718,093500,8496425,2145,2145,2145,2145,0
20230718,093400,8496425,2145,2140,2145,2140,160
20230718,093300,8153775,2145,2145,2145,2145,6
20230718,093200,8140905,2145,2145,2145,2145,47
20230718,093100,8040090,2145,2145,2145,2145,130
20230718,093000,7761240,2145,2145,2145,2145,2
20230718,092900,7756950,2145,2145,2145,2145,5
20230718,092800,7746225,2145,2145,2145,2145,0
20230718,092700,7746225,2145,2145,2145,2145,906
20230718,092600,5802855,2150,2150,2150,2150,0
20230718,092500,5802855,2150,2150,2150,2150,755
20230718,092400,4179605,2150,2150,2150,2150,100
20230718,092300,3964605,2160,2160,2160,2160,0
20230718,092200,3964605,2160,2160,2160,2160,0
20230718,092100,3964605,2160,2160,2160,2160,4
20230718,092000,3955965,2160,2160,2160,2160,14
20230718,091900,3925725,2165,2165,2165,2165,0
20230718,091800,3925725,2165,2165,2165,2165,0
20230718,091700,3925725,2165,2165,2165,2165,0
20230718,091600,3925725,2165,2165,2165,2165,0
20230718,091500,3925725,2165,2165,2165,2165,100
20230718,091400,3709225,2165,2165,2165,2165,0
20230718,091300,3709225,2165,2165,2165,2165,0
20230718,091200,3709225,2165,2165,2165,2165,350
20230718,091100,2951475,2165,2165,2165,2165,0
20230718,091000,2951475,2165,2165,2165,2165,0
20230718,090900,2951475,2165,2165,2165,2165,0
20230718,090800,2951475,2165,2165,2165,2165,100
20230718,090700,2734975,2165,2165,2165,2165,4
20230718,090600,2726315,2165,2165,2165,2165,1000
20230718,090500,561315,2165,2165,2165,2165,0
20230718,090400,561315,2165,2165,2165,2165,0
20230718,090300,561315,2165,2165,2165,2165,0
20230718,090200,561315,2165,2165,2165,2165,0
20230718,090100,561315,2165,2165,2165,2165,0
20230718,090000,561315,2165,2150,2165,2150,261