KissMeData/048830/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192400,174725968,1900,1900,1900,1900,2984
20230718,192300,174725968,1900,1900,1900,1900,0
20230718,192200,174725968,1900,1900,1900,1900,0
20230718,192100,174725968,1900,1900,1900,1900,0
20230718,192000,174725968,1900,1900,1900,1900,0
20230718,191900,174725968,1900,1900,1900,1900,0
20230718,191800,174725968,1900,1900,1900,1900,0
20230718,191700,174725968,1900,1900,1900,1900,0
20230718,191600,174725968,1900,1900,1900,1900,0
20230718,191500,174725968,1900,1900,1900,1900,0
20230718,191400,174725968,1900,1900,1900,1900,0
20230718,191300,174725968,1900,1900,1900,1900,0
20230718,191200,174725968,1900,1900,1900,1900,0
20230718,191100,174725968,1900,1900,1900,1900,0
20230718,191000,174725968,1900,1900,1900,1900,0
20230718,190900,174725968,1900,1900,1900,1900,0
20230718,190800,174725968,1900,1900,1900,1900,0
20230718,190700,174725968,1900,1900,1900,1900,0
20230718,190600,174725968,1900,1900,1900,1900,0
20230718,190500,174725968,1900,1900,1900,1900,0
20230718,190400,174725968,1900,1900,1900,1900,0
20230718,190300,174725968,1900,1900,1900,1900,0
20230718,190200,174725968,1900,1900,1900,1900,0
20230718,190100,174725968,1900,1900,1900,1900,0
20230718,190000,174725968,1900,1900,1900,1900,0
20230718,185900,174725968,1900,1900,1900,1900,0
20230718,185800,174725968,1900,1900,1900,1900,0
20230718,185700,174725968,1900,1900,1900,1900,0
20230718,185600,174725968,1900,1900,1900,1900,0
20230718,185500,174725968,1900,1900,1900,1900,0
20230718,185400,174725968,1900,1900,1900,1900,2984
20230718,185300,174725968,1900,1900,1900,1900,0
20230718,185200,174725968,1900,1900,1900,1900,0
20230718,185100,174725968,1900,1900,1900,1900,0
20230718,185000,174725968,1900,1900,1900,1900,0
20230718,184900,174725968,1900,1900,1900,1900,0
20230718,184800,174725968,1900,1900,1900,1900,0
20230718,184700,174725968,1900,1900,1900,1900,0
20230718,184600,174725968,1900,1900,1900,1900,0
20230718,184500,174725968,1900,1900,1900,1900,0
20230718,184400,174725968,1900,1900,1900,1900,0
20230718,184300,174725968,1900,1900,1900,1900,0
20230718,184200,174725968,1900,1900,1900,1900,0
20230718,184100,174725968,1900,1900,1900,1900,0
20230718,184000,174725968,1900,1900,1900,1900,0
20230718,183900,174725968,1900,1900,1900,1900,0
20230718,183800,174725968,1900,1900,1900,1900,0
20230718,183700,174725968,1900,1900,1900,1900,0
20230718,183600,174725968,1900,1900,1900,1900,0
20230718,183500,174725968,1900,1900,1900,1900,0
20230718,183400,174725968,1900,1900,1900,1900,0
20230718,183300,174725968,1900,1900,1900,1900,0
20230718,183200,174725968,1900,1900,1900,1900,0
20230718,183100,174725968,1900,1900,1900,1900,0
20230718,183000,174725968,1900,1900,1900,1900,0
20230718,182900,174725968,1900,1900,1900,1900,0
20230718,182800,174725968,1900,1900,1900,1900,0
20230718,182700,174725968,1900,1900,1900,1900,0
20230718,182600,174725968,1900,1900,1900,1900,0
20230718,182500,174725968,1900,1900,1900,1900,0
20230718,182400,174725968,1900,1900,1900,1900,2984
20230718,182300,174725968,1900,1900,1900,1900,0
20230718,182200,174725968,1900,1900,1900,1900,0
20230718,182100,174725968,1900,1900,1900,1900,0
20230718,182000,174725968,1900,1900,1900,1900,0
20230718,181900,174725968,1900,1900,1900,1900,0
20230718,181800,174725968,1900,1900,1900,1900,0
20230718,181700,174725968,1900,1900,1900,1900,0
20230718,181600,174725968,1900,1900,1900,1900,0
20230718,181500,174725968,1900,1900,1900,1900,0
20230718,181400,174725968,1900,1900,1900,1900,0
20230718,181300,174725968,1900,1900,1900,1900,0
20230718,181200,174725968,1900,1900,1900,1900,0
20230718,181100,174725968,1900,1900,1900,1900,0
20230718,181000,174725968,1900,1900,1900,1900,0
20230718,180900,174725968,1900,1900,1900,1900,0
20230718,180800,174725968,1900,1900,1900,1900,0
20230718,180700,174725968,1900,1900,1900,1900,0
20230718,180600,174725968,1900,1900,1900,1900,0
20230718,180500,174725968,1900,1900,1900,1900,0
20230718,180400,174725968,1900,1900,1900,1900,0
20230718,180300,174725968,1900,1900,1900,1900,0
20230718,180200,174725968,1900,1900,1900,1900,0
20230718,180100,174725968,1900,1900,1900,1900,0
20230718,180000,174725968,1900,1900,1900,1900,0
20230718,175900,174725968,1900,1900,1900,1900,0
20230718,175800,174725968,1900,1900,1900,1900,0
20230718,175700,174725968,1900,1900,1900,1900,0
20230718,175600,174725968,1900,1900,1900,1900,0
20230718,175500,174725968,1900,1900,1900,1900,0
20230718,175400,174725968,1900,1900,1900,1900,2984
20230718,175300,174725968,1900,1900,1900,1900,0
20230718,175200,174725968,1900,1900,1900,1900,0
20230718,175100,174725968,1900,1900,1900,1900,0
20230718,175000,174725968,1900,1900,1900,1900,0
20230718,174900,174725968,1900,1900,1900,1900,0
20230718,174800,174725968,1900,1900,1900,1900,0
20230718,174700,174725968,1900,1900,1900,1900,0
20230718,174600,174725968,1900,1900,1900,1900,0
20230718,174500,174725968,1900,1900,1900,1900,0
20230718,174400,174725968,1900,1900,1900,1900,0
20230718,174300,174725968,1900,1900,1900,1900,0
20230718,174200,174725968,1900,1900,1900,1900,0
20230718,174100,174725968,1900,1900,1900,1900,0
20230718,174000,174725968,1900,1900,1900,1900,0
20230718,173900,174725968,1900,1900,1900,1900,0
20230718,173800,174725968,1900,1900,1900,1900,0
20230718,173700,174725968,1900,1900,1900,1900,0
20230718,173600,174725968,1900,1900,1900,1900,0
20230718,173500,174725968,1900,1900,1900,1900,0
20230718,173400,174725968,1900,1900,1900,1900,0
20230718,173300,174725968,1900,1900,1900,1900,0
20230718,173200,174725968,1900,1900,1900,1900,0
20230718,173100,174725968,1900,1900,1900,1900,0
20230718,173000,174725968,1900,1900,1900,1900,0
20230718,172900,174725968,1900,1900,1900,1900,0
20230718,172800,174725968,1900,1900,1900,1900,0
20230718,172700,174725968,1900,1900,1900,1900,0
20230718,172600,174725968,1900,1900,1900,1900,0
20230718,172500,174725968,1900,1900,1900,1900,0
20230718,172400,174725968,1900,1900,1900,1900,2984
20230718,172300,174725968,1900,1900,1900,1900,0
20230718,172200,174725968,1900,1900,1900,1900,0
20230718,172100,174725968,1900,1900,1900,1900,0
20230718,172000,174725968,1900,1900,1900,1900,0
20230718,171900,174725968,1900,1900,1900,1900,0
20230718,171800,174725968,1900,1900,1900,1900,0
20230718,171700,174725968,1900,1900,1900,1900,0
20230718,171600,174725968,1900,1900,1900,1900,0
20230718,171500,174725968,1900,1900,1900,1900,0
20230718,171400,174725968,1900,1900,1900,1900,0
20230718,171300,174725968,1900,1900,1900,1900,0
20230718,171200,174725968,1900,1900,1900,1900,0
20230718,171100,174725968,1900,1900,1900,1900,0
20230718,171000,174725968,1900,1900,1900,1900,0
20230718,170900,174725968,1900,1900,1900,1900,0
20230718,170800,174725968,1900,1900,1900,1900,0
20230718,170700,174725968,1900,1900,1900,1900,0
20230718,170600,174725968,1900,1900,1900,1900,0
20230718,170500,174725968,1900,1900,1900,1900,0
20230718,170400,174725968,1900,1900,1900,1900,0
20230718,170300,174725968,1900,1900,1900,1900,0
20230718,170200,174725968,1900,1900,1900,1900,0
20230718,170100,174725968,1900,1900,1900,1900,0
20230718,170000,174725968,1900,1900,1900,1900,0
20230718,165900,174725968,1900,1900,1900,1900,0
20230718,165800,174725968,1900,1900,1900,1900,0
20230718,165700,174725968,1900,1900,1900,1900,0
20230718,165600,174725968,1900,1900,1900,1900,0
20230718,165500,174725968,1900,1900,1900,1900,0
20230718,165400,174725968,1900,1900,1900,1900,2984
20230718,165300,174725968,1900,1900,1900,1900,0
20230718,165200,174725968,1900,1900,1900,1900,0
20230718,165100,174725968,1900,1900,1900,1900,0
20230718,165000,174725968,1900,1900,1900,1900,0
20230718,164900,174725968,1900,1900,1900,1900,0
20230718,164800,174725968,1900,1900,1900,1900,0
20230718,164700,174725968,1900,1900,1900,1900,0
20230718,164600,174725968,1900,1900,1900,1900,0
20230718,164500,174725968,1900,1900,1900,1900,0
20230718,164400,174725968,1900,1900,1900,1900,0
20230718,164300,174725968,1900,1900,1900,1900,0
20230718,164200,174725968,1900,1900,1900,1900,0
20230718,164100,174725968,1900,1900,1900,1900,0
20230718,164000,174725968,1900,1900,1900,1900,0
20230718,163900,174725968,1900,1900,1900,1900,0
20230718,163800,174725968,1900,1900,1900,1900,0
20230718,163700,174725968,1900,1900,1900,1900,0
20230718,163600,174725968,1900,1900,1900,1900,0
20230718,163500,174725968,1900,1900,1900,1900,0
20230718,163400,174725968,1900,1900,1900,1900,0
20230718,163300,174725968,1900,1900,1900,1900,0
20230718,163200,174725968,1900,1900,1900,1900,0
20230718,163100,174725968,1900,1900,1900,1900,0
20230718,163000,174725968,1900,1900,1900,1900,0
20230718,162900,174725968,1900,1900,1900,1900,0
20230718,162800,174725968,1900,1900,1900,1900,0
20230718,162700,174725968,1900,1900,1900,1900,0
20230718,162600,174725968,1900,1900,1900,1900,0
20230718,162500,174725968,1900,1900,1900,1900,0
20230718,162400,174725968,1900,1900,1900,1900,2984
20230718,162300,174725968,1900,1900,1900,1900,0
20230718,162200,174725968,1900,1900,1900,1900,0
20230718,162100,174725968,1900,1900,1900,1900,0
20230718,162000,174725968,1900,1900,1900,1900,0
20230718,161900,174725968,1900,1900,1900,1900,0
20230718,161800,174725968,1900,1900,1900,1900,0
20230718,161700,174725968,1900,1900,1900,1900,0
20230718,161600,174725968,1900,1900,1900,1900,0
20230718,161500,174725968,1900,1900,1900,1900,0
20230718,161400,174725968,1900,1900,1900,1900,0
20230718,161300,174725968,1900,1900,1900,1900,0
20230718,161200,174725968,1900,1900,1900,1900,0
20230718,161100,174725968,1900,1900,1900,1900,0
20230718,161000,174725968,1900,1900,1900,1900,0
20230718,160900,174725968,1900,1900,1900,1900,0
20230718,160800,174725968,1900,1900,1900,1900,0
20230718,160700,174725968,1900,1900,1900,1900,0
20230718,160600,174725968,1900,1900,1900,1900,0
20230718,160500,174725968,1900,1900,1900,1900,0
20230718,160400,174725968,1900,1900,1900,1900,0
20230718,160300,174725968,1900,1900,1900,1900,0
20230718,160200,174725968,1900,1900,1900,1900,0
20230718,160100,174725968,1900,1900,1900,1900,0
20230718,160000,174725968,1900,1900,1900,1900,0
20230718,155900,174725968,1900,1900,1900,1900,0
20230718,155800,174725968,1900,1900,1900,1900,0
20230718,155700,174725968,1900,1900,1900,1900,0
20230718,155600,174725968,1900,1900,1900,1900,0
20230718,155500,174725968,1900,1900,1900,1900,0
20230718,155400,174725968,1900,1900,1900,1900,2984
20230718,155300,174725968,1900,1900,1900,1900,0
20230718,155200,174725968,1900,1900,1900,1900,0
20230718,155100,174725968,1900,1900,1900,1900,0
20230718,155000,174725968,1900,1900,1900,1900,0
20230718,154900,174725968,1900,1900,1900,1900,0
20230718,154800,174725968,1900,1900,1900,1900,0
20230718,154700,174725968,1900,1900,1900,1900,0
20230718,154600,174725968,1900,1900,1900,1900,0
20230718,154500,174725968,1900,1900,1900,1900,0
20230718,154400,174725968,1900,1900,1900,1900,0
20230718,154300,174725968,1900,1900,1900,1900,0
20230718,154200,174725968,1900,1900,1900,1900,0
20230718,154100,174725968,1900,1900,1900,1900,0
20230718,154000,174725968,1900,1900,1900,1900,0
20230718,153900,174725968,1900,1900,1900,1900,0
20230718,153800,174725968,1900,1900,1900,1900,0
20230718,153700,174725968,1900,1900,1900,1900,0
20230718,153600,174725968,1900,1900,1900,1900,0
20230718,153500,174725968,1900,1900,1900,1900,0
20230718,153400,174725968,1900,1900,1900,1900,0
20230718,153300,174725968,1900,1900,1900,1900,0
20230718,153200,174725968,1900,1900,1900,1900,0
20230718,153100,174725968,1900,1900,1900,1900,0
20230718,153000,174725968,1900,1900,1900,1900,2984
20230718,152900,169056368,1896,1896,1896,1896,0
20230718,152800,169056368,1896,1896,1896,1896,0
20230718,152700,169056368,1896,1896,1896,1896,0
20230718,152600,169056368,1896,1896,1896,1896,0
20230718,152500,169056368,1896,1896,1896,1896,0
20230718,152400,169056368,1896,1896,1896,1896,0
20230718,152300,169056368,1896,1896,1896,1896,0
20230718,152200,169056368,1896,1896,1896,1896,0
20230718,152100,169056368,1896,1896,1896,1896,0
20230718,152000,169056368,1896,1896,1896,1896,0
20230718,151900,169056368,1896,1894,1896,1894,84
20230718,151800,168897204,1894,1896,1896,1894,35
20230718,151700,168830875,1895,1894,1895,1894,9
20230718,151600,168813824,1893,1890,1893,1890,260
20230718,151500,168322421,1890,1899,1899,1890,87
20230718,151400,168157811,1899,1896,1899,1896,140
20230718,151300,167892215,1896,1896,1896,1896,0
20230718,151200,167892215,1896,1896,1896,1896,0
20230718,151100,167892215,1896,1896,1896,1896,52
20230718,151000,167793623,1896,1896,1896,1896,0
20230718,150900,167793623,1896,1896,1896,1896,0
20230718,150800,167793623,1896,1896,1896,1896,0
20230718,150700,167793623,1896,1896,1896,1896,0
20230718,150600,167793623,1896,1896,1896,1896,10
20230718,150500,167774663,1896,1896,1896,1896,0
20230718,150400,167774663,1896,1896,1896,1896,0
20230718,150300,167774663,1896,1896,1896,1896,2
20230718,150200,167770871,1885,1885,1885,1885,0
20230718,150100,167770871,1885,1885,1885,1885,0
20230718,150000,167770871,1885,1885,1885,1885,0
20230718,145900,167770871,1885,1885,1885,1885,0
20230718,145800,167770871,1885,1885,1885,1885,0
20230718,145700,167770871,1885,1890,1890,1885,1970
20230718,145600,164051574,1887,1887,1887,1887,0
20230718,145500,164051574,1887,1887,1887,1887,0
20230718,145400,164051574,1887,1887,1887,1887,0
20230718,145300,164051574,1887,1887,1887,1887,0
20230718,145200,164051574,1887,1887,1887,1887,0
20230718,145100,164051574,1887,1887,1887,1887,0
20230718,145000,164051574,1887,1887,1887,1887,0
20230718,144900,164051574,1887,1887,1887,1887,0
20230718,144800,164051574,1887,1887,1887,1887,0
20230718,144700,164051574,1887,1888,1888,1887,50
20230718,144600,163957193,1897,1897,1897,1897,0
20230718,144500,163957193,1897,1897,1897,1897,0
20230718,144400,163957193,1897,1897,1897,1897,0
20230718,144300,163957193,1897,1897,1897,1897,1
20230718,144200,163955296,1887,1887,1887,1887,0
20230718,144100,163955296,1887,1887,1887,1887,0
20230718,144000,163955296,1887,1887,1887,1887,0
20230718,143900,163955296,1887,1887,1887,1887,0
20230718,143800,163955296,1887,1887,1887,1887,0
20230718,143700,163955296,1887,1887,1887,1887,100
20230718,143600,163766596,1886,1886,1886,1886,0
20230718,143500,163766596,1886,1886,1886,1886,0
20230718,143400,163766596,1886,1887,1887,1886,684
20230718,143300,162475988,1887,1887,1887,1887,25
20230718,143200,162428813,1886,1887,1887,1886,400
20230718,143100,161674101,1899,1899,1899,1899,0
20230718,143000,161674101,1899,1899,1899,1899,0
20230718,142900,161674101,1899,1899,1899,1899,0
20230718,142800,161674101,1899,1899,1899,1899,0
20230718,142700,161674101,1899,1899,1899,1899,530
20230718,142600,160667631,1899,1899,1899,1899,0
20230718,142500,160667631,1899,1899,1899,1899,1000
20230718,142400,158768631,1899,1885,1899,1885,226
20230718,142300,158341274,1885,1886,1886,1885,808
20230718,142200,156818042,1886,1898,1898,1886,60
20230718,142100,156704282,1897,1897,1897,1897,527
20230718,142000,155704563,1897,1897,1897,1897,0
20230718,141900,155704563,1897,1897,1897,1897,0
20230718,141800,155704563,1897,1897,1897,1897,0
20230718,141700,155704563,1897,1897,1897,1897,50
20230718,141600,155609713,1886,1886,1886,1886,0
20230718,141500,155609713,1886,1886,1886,1886,0
20230718,141400,155609713,1886,1886,1886,1886,180
20230718,141300,155270233,1886,1899,1899,1885,3616
20230718,141200,148451350,1888,1888,1888,1888,0
20230718,141100,148451350,1888,1888,1888,1888,0
20230718,141000,148451350,1888,1888,1888,1888,0
20230718,140900,148451350,1888,1888,1888,1888,2400
20230718,140800,143920150,1888,1888,1888,1888,0
20230718,140700,143920150,1888,1888,1888,1888,60
20230718,140600,143806870,1888,1888,1888,1888,0
20230718,140500,143806870,1888,1888,1888,1888,47
20230718,140400,143718134,1893,1893,1893,1893,0
20230718,140300,143718134,1893,1893,1893,1893,500
20230718,140200,142771634,1899,1899,1899,1899,363
20230718,140100,142082297,1899,1899,1899,1899,0
20230718,140000,142082297,1899,1899,1899,1899,0
20230718,135900,142082297,1899,1899,1899,1899,0
20230718,135800,142082297,1899,1899,1899,1899,0
20230718,135700,142082297,1899,1899,1899,1899,60
20230718,135600,141968357,1899,1899,1899,1899,1
20230718,135500,141966458,1888,1888,1888,1888,399
20230718,135400,141213146,1888,1888,1888,1888,0
20230718,135300,141213146,1888,1888,1888,1888,0
20230718,135200,141213146,1888,1888,1888,1888,0
20230718,135100,141213146,1888,1888,1888,1888,360
20230718,135000,140533466,1889,1889,1889,1889,0
20230718,134900,140533466,1889,1889,1889,1889,1
20230718,134800,140531577,1889,1889,1889,1889,0
20230718,134700,140531577,1889,1889,1889,1889,0
20230718,134600,140531577,1889,1889,1889,1889,2
20230718,134500,140527799,1889,1889,1889,1889,23
20230718,134400,140484352,1894,1894,1894,1894,0
20230718,134300,140484352,1894,1894,1894,1894,0
20230718,134200,140484352,1894,1889,1894,1889,45
20230718,134100,140399297,1889,1889,1889,1889,265
20230718,134000,139898712,1888,1888,1888,1888,0
20230718,133900,139898712,1888,1888,1888,1888,0
20230718,133800,139898712,1888,1888,1888,1888,0
20230718,133700,139898712,1888,1888,1888,1888,0
20230718,133600,139898712,1888,1889,1889,1888,2190
20230718,133500,135763637,1888,1888,1888,1888,0
20230718,133400,135763637,1888,1888,1888,1888,0
20230718,133300,135763637,1888,1888,1888,1888,0
20230718,133200,135763637,1888,1888,1888,1888,0
20230718,133100,135763637,1888,1888,1888,1888,0
20230718,133000,135763637,1888,1888,1888,1888,0
20230718,132900,135763637,1888,1888,1888,1888,0
20230718,132800,135763637,1888,1888,1888,1888,0
20230718,132700,135763637,1888,1888,1888,1888,66
20230718,132600,135639029,1888,1888,1888,1888,0
20230718,132500,135639029,1888,1888,1888,1888,0
20230718,132400,135639029,1888,1889,1889,1888,2578
20230718,132300,130771067,1889,1889,1889,1889,320
20230718,132200,130166587,1889,1889,1889,1889,1400
20230718,132100,127521987,1889,1891,1891,1889,5531
20230718,132000,117071164,1891,1891,1891,1891,2755
20230718,131900,111861459,1896,1896,1896,1896,0
20230718,131800,111861459,1896,1896,1896,1896,52
20230718,131700,111762867,1890,1890,1890,1890,0
20230718,131600,111762867,1890,1890,1890,1890,0
20230718,131500,111762867,1890,1890,1890,1890,0
20230718,131400,111762867,1890,1890,1890,1890,10
20230718,131300,111743967,1890,1890,1890,1890,0
20230718,131200,111743967,1890,1890,1890,1890,0
20230718,131100,111743967,1890,1890,1890,1890,0
20230718,131000,111743967,1890,1890,1890,1890,125
20230718,130900,111507717,1890,1890,1890,1890,0
20230718,130800,111507717,1890,1890,1890,1890,0
20230718,130700,111507717,1890,1890,1890,1890,37
20230718,130600,111437787,1896,1896,1896,1896,100
20230718,130500,111248187,1896,1896,1896,1896,0
20230718,130400,111248187,1896,1896,1896,1896,20
20230718,130300,111210267,1898,1898,1898,1898,0
20230718,130200,111210267,1898,1898,1898,1898,0
20230718,130100,111210267,1898,1898,1898,1898,50
20230718,130000,111115367,1898,1898,1898,1898,0
20230718,125900,111115367,1898,1898,1898,1898,19
20230718,125800,111079305,1889,1889,1889,1889,0
20230718,125700,111079305,1889,1889,1889,1889,0
20230718,125600,111079305,1889,1890,1890,1889,200
20230718,125500,110701425,1888,1888,1888,1888,0
20230718,125400,110701425,1888,1888,1888,1888,0
20230718,125300,110701425,1888,1888,1888,1888,0
20230718,125200,110701425,1888,1890,1890,1888,1170
20230718,125100,108491603,1898,1898,1898,1898,25
20230718,125000,108444153,1900,1900,1900,1900,111
20230718,124900,108233253,1900,1900,1900,1900,0
20230718,124800,108233253,1900,1900,1900,1900,0
20230718,124700,108233253,1900,1900,1900,1900,0
20230718,124600,108233253,1900,1900,1900,1900,0
20230718,124500,108233253,1900,1900,1900,1900,3
20230718,124400,108227553,1889,1889,1889,1889,0
20230718,124300,108227553,1889,1889,1889,1889,0
20230718,124200,108227553,1889,1889,1889,1889,0
20230718,124100,108227553,1889,1889,1889,1889,0
20230718,124000,108227553,1889,1891,1891,1889,258
20230718,123900,107739893,1890,1890,1890,1890,0
20230718,123800,107739893,1890,1890,1890,1890,0
20230718,123700,107739893,1890,1890,1890,1890,0
20230718,123600,107739893,1890,1891,1891,1889,1919
20230718,123500,104112998,1890,1892,1892,1890,446
20230718,123400,103269916,1890,1890,1890,1890,0
20230718,123300,103269916,1890,1890,1890,1890,0
20230718,123200,103269916,1890,1890,1890,1890,0
20230718,123100,103269916,1890,1890,1890,1890,0
20230718,123000,103269916,1890,1890,1890,1890,16
20230718,122900,103239676,1901,1901,1901,1901,0
20230718,122800,103239676,1901,1901,1901,1901,0
20230718,122700,103239676,1901,1901,1901,1901,0
20230718,122600,103239676,1901,1901,1901,1901,0
20230718,122500,103239676,1901,1901,1901,1901,0
20230718,122400,103239676,1901,1901,1901,1901,20
20230718,122300,103201656,1901,1901,1901,1901,0
20230718,122200,103201656,1901,1901,1901,1901,10
20230718,122100,103182646,1901,1901,1901,1901,0
20230718,122000,103182646,1901,1901,1901,1901,0
20230718,121900,103182646,1901,1901,1901,1901,0
20230718,121800,103182646,1901,1901,1901,1901,0
20230718,121700,103182646,1901,1901,1901,1901,100
20230718,121600,102992546,1891,1891,1891,1891,0
20230718,121500,102992546,1891,1891,1891,1891,5000
20230718,121400,93537546,1892,1892,1892,1892,100
20230718,121300,93348346,1892,1894,1894,1892,2319
20230718,121200,88959637,1894,1896,1896,1894,1640
20230718,121100,85852807,1904,1904,1904,1904,0
20230718,121000,85852807,1904,1904,1904,1904,0
20230718,120900,85852807,1904,1904,1904,1904,0
20230718,120800,85852807,1904,1904,1904,1904,0
20230718,120700,85852807,1904,1904,1904,1904,0
20230718,120600,85852807,1904,1904,1904,1904,10
20230718,120500,85833767,1895,1895,1895,1895,0
20230718,120400,85833767,1895,1895,1895,1895,0
20230718,120300,85833767,1895,1895,1895,1895,0
20230718,120200,85833767,1895,1895,1895,1895,0
20230718,120100,85833767,1895,1895,1895,1895,0
20230718,120000,85833767,1895,1895,1895,1895,300
20230718,115900,85265267,1895,1895,1895,1895,49
20230718,115800,85172412,1904,1904,1904,1904,10
20230718,115700,85153372,1895,1897,1897,1895,54
20230718,115600,85051022,1897,1896,1897,1896,201
20230718,115500,84669726,1895,1895,1895,1895,0
20230718,115400,84669726,1895,1897,1897,1895,518
20230718,115300,83687660,1898,1898,1898,1898,0
20230718,115200,83687660,1898,1898,1898,1898,0
20230718,115100,83687660,1898,1898,1898,1898,10
20230718,115000,83668680,1904,1904,1904,1904,0
20230718,114900,83668680,1904,1904,1904,1904,500
20230718,114800,82716680,1904,1904,1904,1904,0
20230718,114700,82716680,1904,1904,1904,1904,100
20230718,114600,82526280,1906,1906,1906,1906,0
20230718,114500,82526280,1906,1906,1906,1906,0
20230718,114400,82526280,1906,1906,1906,1906,40
20230718,114300,82450040,1897,1898,1898,1897,37
20230718,114200,82379846,1907,1907,1907,1907,0
20230718,114100,82379846,1907,1907,1907,1907,0
20230718,114000,82379846,1907,1907,1907,1907,0
20230718,113900,82379846,1907,1907,1907,1907,0
20230718,113800,82379846,1907,1907,1907,1907,270
20230718,113700,81864956,1895,1895,1895,1895,0
20230718,113600,81864956,1895,1895,1895,1895,0
20230718,113500,81864956,1895,1895,1895,1895,0
20230718,113400,81864956,1895,1896,1896,1895,480
20230718,113300,80955306,1896,1896,1896,1896,1327
20230718,113200,78439314,1896,1898,1898,1896,400
20230718,113100,77680732,1909,1909,1909,1909,0
20230718,113000,77680732,1909,1909,1909,1909,0
20230718,112900,77680732,1909,1909,1909,1909,0
20230718,112800,77680732,1909,1909,1909,1909,0
20230718,112700,77680732,1909,1909,1909,1909,0
20230718,112600,77680732,1909,1909,1909,1909,0
20230718,112500,77680732,1909,1909,1909,1909,0
20230718,112400,77680732,1909,1909,1909,1909,0
20230718,112300,77680732,1909,1909,1909,1909,1
20230718,112200,77678823,1897,1897,1897,1897,31
20230718,112100,77620016,1897,1897,1897,1897,3062
20230718,112000,71811402,1898,1900,1900,1898,2424
20230718,111900,67208657,1901,1902,1902,1901,179
20230718,111800,66868358,1905,1909,1909,1905,76
20230718,111700,66723366,1910,1910,1910,1910,0
20230718,111600,66723366,1910,1910,1910,1910,0
20230718,111500,66723366,1910,1910,1910,1910,261
20230718,111400,66224856,1910,1910,1910,1910,0
20230718,111300,66224856,1910,1910,1910,1910,0
20230718,111200,66224856,1910,1910,1910,1910,0
20230718,111100,66224856,1910,1910,1910,1910,0
20230718,111000,66224856,1910,1910,1910,1910,0
20230718,110900,66224856,1910,1910,1910,1910,0
20230718,110800,66224856,1910,1910,1910,1910,0
20230718,110700,66224856,1910,1910,1910,1910,0
20230718,110600,66224856,1910,1910,1910,1910,0
20230718,110500,66224856,1910,1910,1910,1910,0
20230718,110400,66224856,1910,1910,1910,1910,11
20230718,110300,66203846,1910,1910,1910,1910,0
20230718,110200,66203846,1910,1910,1910,1910,0
20230718,110100,66203846,1910,1910,1910,1910,0
20230718,110000,66203846,1910,1910,1910,1910,100
20230718,105900,66012846,1910,1910,1910,1910,6
20230718,105800,66001386,1906,1906,1906,1906,10
20230718,105700,65982326,1912,1912,1912,1912,0
20230718,105600,65982326,1912,1912,1912,1912,0
20230718,105500,65982326,1912,1912,1912,1912,10
20230718,105400,65963206,1901,1901,1901,1901,0
20230718,105300,65963206,1901,1901,1901,1901,0
20230718,105200,65963206,1901,1901,1901,1901,0
20230718,105100,65963206,1901,1901,1901,1901,0
20230718,105000,65963206,1901,1901,1901,1901,0
20230718,104900,65963206,1901,1901,1901,1901,0
20230718,104800,65963206,1901,1900,1901,1899,973
20230718,104700,64114731,1899,1899,1899,1899,0
20230718,104600,64114731,1899,1900,1900,1899,27
20230718,104500,64063438,1901,1902,1902,1899,8056
20230718,104400,48753406,1902,1902,1902,1902,0
20230718,104300,48753406,1902,1904,1904,1902,1500
20230718,104200,45899132,1904,1905,1905,1904,2100
20230718,104100,41899545,1905,1907,1907,1905,541
20230718,104000,40868596,1907,1907,1907,1907,400
20230718,103900,40105796,1907,1907,1907,1907,400
20230718,103800,39342996,1907,1907,1907,1907,1
20230718,103700,39341089,1907,1907,1907,1907,0
20230718,103600,39341089,1907,1907,1907,1907,0
20230718,103500,39341089,1907,1907,1907,1907,0
20230718,103400,39341089,1907,1908,1908,1907,200
20230718,103300,38959671,1913,1913,1913,1913,0
20230718,103200,38959671,1913,1913,1913,1913,0
20230718,103100,38959671,1913,1913,1913,1913,600
20230718,103000,37811871,1916,1916,1916,1916,0
20230718,102900,37811871,1916,1916,1916,1916,0
20230718,102800,37811871,1916,1916,1916,1916,0
20230718,102700,37811871,1916,1916,1916,1916,0
20230718,102600,37811871,1916,1916,1916,1916,0
20230718,102500,37811871,1916,1915,1916,1915,270
20230718,102400,37294678,1915,1915,1915,1915,3
20230718,102300,37288933,1908,1914,1914,1908,123
20230718,102200,37054201,1914,1914,1914,1914,270
20230718,102100,36537421,1908,1908,1908,1908,0
20230718,102000,36537421,1908,1908,1908,1908,0
20230718,101900,36537421,1908,1908,1908,1908,0
20230718,101800,36537421,1908,1908,1908,1908,0
20230718,101700,36537421,1908,1908,1908,1908,60
20230718,101600,36422941,1908,1908,1908,1908,236
20230718,101500,35972653,1908,1908,1908,1908,0
20230718,101400,35972653,1908,1908,1908,1908,100
20230718,101300,35781853,1908,1907,1908,1907,113
20230718,101200,35566342,1908,1908,1908,1908,79
20230718,101100,35415610,1916,1916,1916,1916,0
20230718,101000,35415610,1916,1916,1916,1916,1
20230718,100900,35413694,1908,1909,1909,1907,664
20230718,100800,34146705,1908,1908,1908,1908,0
20230718,100700,34146705,1908,1908,1916,1907,217
20230718,100600,33732136,1908,1907,1908,1907,46
20230718,100500,33644403,1907,1907,1907,1907,88
20230718,100400,33476587,1907,1909,1909,1907,43
20230718,100300,33394526,1912,1912,1912,1912,0
20230718,100200,33394526,1912,1912,1912,1912,100
20230718,100100,33203326,1912,1912,1912,1912,0
20230718,100000,33203326,1912,1912,1912,1912,0
20230718,095900,33203326,1912,1912,1912,1912,50
20230718,095800,33107726,1910,1910,1910,1910,21
20230718,095700,33067616,1910,1910,1910,1910,0
20230718,095600,33067616,1910,1911,1911,1910,1589
20230718,095500,30032480,1912,1912,1912,1912,0
20230718,095400,30032480,1912,1913,1913,1912,128
20230718,095300,29787732,1914,1912,1914,1912,797
20230718,095200,28263832,1912,1912,1912,1912,183
20230718,095100,27913936,1913,1914,1914,1913,17
20230718,095000,27881414,1916,1916,1916,1916,0
20230718,094900,27881414,1916,1916,1916,1916,1000
20230718,094800,25965414,1916,1916,1916,1916,4
20230718,094700,25957750,1916,1916,1916,1916,3
20230718,094600,25952002,1916,1916,1916,1916,18
20230718,094500,25917514,1915,1915,1915,1915,2000
20230718,094400,22087514,1915,1915,1915,1915,0
20230718,094300,22087514,1915,1915,1915,1915,50
20230718,094200,21991764,1914,1923,1923,1914,1098
20230718,094100,19888485,1923,1923,1923,1923,1
20230718,094000,19886562,1924,1924,1924,1924,0
20230718,093900,19886562,1924,1923,1924,1922,18
20230718,093800,19851933,1924,1924,1924,1923,56
20230718,093700,19744190,1924,1924,1924,1924,4
20230718,093600,19736494,1924,1924,1924,1924,0
20230718,093500,19736494,1924,1924,1924,1924,10
20230718,093400,19717254,1924,1924,1924,1924,0
20230718,093300,19717254,1924,1924,1924,1924,1
20230718,093200,19715330,1925,1925,1925,1925,0
20230718,093100,19715330,1925,1925,1925,1925,50
20230718,093000,19619080,1926,1926,1926,1926,0
20230718,092900,19619080,1926,1925,1926,1925,10
20230718,092800,19599821,1916,1916,1916,1916,1
20230718,092700,19597905,1915,1915,1915,1915,0
20230718,092600,19597905,1915,1922,1922,1915,2500
20230718,092500,14803919,1922,1926,1927,1922,2556
20230718,092400,9890933,1926,1926,1926,1926,0
20230718,092300,9890933,1926,1926,1926,1926,0
20230718,092200,9890933,1926,1926,1926,1926,0
20230718,092100,9890933,1926,1923,1926,1923,31
20230718,092000,9831317,1923,1923,1923,1923,100
20230718,091900,9639017,1923,1923,1923,1923,260
20230718,091800,9139037,1923,1923,1923,1923,0
20230718,091700,9139037,1923,1923,1923,1923,0
20230718,091600,9139037,1923,1924,1924,1923,261
20230718,091500,8636933,1930,1930,1930,1930,0
20230718,091400,8636933,1930,1930,1930,1930,0
20230718,091300,8636933,1930,1930,1930,1930,0
20230718,091200,8636933,1930,1927,1930,1922,150
20230718,091100,8347589,1922,1922,1922,1922,5
20230718,091000,8337979,1922,1922,1922,1922,282
20230718,090900,7795975,1922,1922,1922,1922,4
20230718,090800,7788287,1922,1922,1922,1922,4
20230718,090700,7780599,1922,1927,1928,1922,1061
20230718,090600,5737044,1928,1928,1928,1927,114
20230718,090500,5517256,1927,1929,1929,1927,1149
20230718,090400,3301502,1929,1929,1929,1929,323
20230718,090300,2678435,1929,1929,1929,1929,4
20230718,090200,2670719,1935,1929,1935,1929,49
20230718,090100,2575928,1928,1928,1928,1928,4
20230718,090000,2568216,1936,1928,1936,1928,1332