KissMeData/050960/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192500,159044460,10000,10000,10000,10000,500
20230718,192400,159044460,10000,10000,10000,10000,0
20230718,192300,159044460,10000,10000,10000,10000,0
20230718,192200,159044460,10000,10000,10000,10000,0
20230718,192100,159044460,10000,10000,10000,10000,0
20230718,192000,159044460,10000,10000,10000,10000,0
20230718,191900,159044460,10000,10000,10000,10000,0
20230718,191800,159044460,10000,10000,10000,10000,0
20230718,191700,159044460,10000,10000,10000,10000,0
20230718,191600,159044460,10000,10000,10000,10000,0
20230718,191500,159044460,10000,10000,10000,10000,0
20230718,191400,159044460,10000,10000,10000,10000,0
20230718,191300,159044460,10000,10000,10000,10000,0
20230718,191200,159044460,10000,10000,10000,10000,0
20230718,191100,159044460,10000,10000,10000,10000,0
20230718,191000,159044460,10000,10000,10000,10000,0
20230718,190900,159044460,10000,10000,10000,10000,0
20230718,190800,159044460,10000,10000,10000,10000,0
20230718,190700,159044460,10000,10000,10000,10000,0
20230718,190600,159044460,10000,10000,10000,10000,0
20230718,190500,159044460,10000,10000,10000,10000,0
20230718,190400,159044460,10000,10000,10000,10000,0
20230718,190300,159044460,10000,10000,10000,10000,0
20230718,190200,159044460,10000,10000,10000,10000,0
20230718,190100,159044460,10000,10000,10000,10000,0
20230718,190000,159044460,10000,10000,10000,10000,0
20230718,185900,159044460,10000,10000,10000,10000,0
20230718,185800,159044460,10000,10000,10000,10000,0
20230718,185700,159044460,10000,10000,10000,10000,0
20230718,185600,159044460,10000,10000,10000,10000,0
20230718,185500,159044460,10000,10000,10000,10000,500
20230718,185400,159044460,10000,10000,10000,10000,0
20230718,185300,159044460,10000,10000,10000,10000,0
20230718,185200,159044460,10000,10000,10000,10000,0
20230718,185100,159044460,10000,10000,10000,10000,0
20230718,185000,159044460,10000,10000,10000,10000,0
20230718,184900,159044460,10000,10000,10000,10000,0
20230718,184800,159044460,10000,10000,10000,10000,0
20230718,184700,159044460,10000,10000,10000,10000,0
20230718,184600,159044460,10000,10000,10000,10000,0
20230718,184500,159044460,10000,10000,10000,10000,0
20230718,184400,159044460,10000,10000,10000,10000,0
20230718,184300,159044460,10000,10000,10000,10000,0
20230718,184200,159044460,10000,10000,10000,10000,0
20230718,184100,159044460,10000,10000,10000,10000,0
20230718,184000,159044460,10000,10000,10000,10000,0
20230718,183900,159044460,10000,10000,10000,10000,0
20230718,183800,159044460,10000,10000,10000,10000,0
20230718,183700,159044460,10000,10000,10000,10000,0
20230718,183600,159044460,10000,10000,10000,10000,0
20230718,183500,159044460,10000,10000,10000,10000,0
20230718,183400,159044460,10000,10000,10000,10000,0
20230718,183300,159044460,10000,10000,10000,10000,0
20230718,183200,159044460,10000,10000,10000,10000,0
20230718,183100,159044460,10000,10000,10000,10000,0
20230718,183000,159044460,10000,10000,10000,10000,0
20230718,182900,159044460,10000,10000,10000,10000,0
20230718,182800,159044460,10000,10000,10000,10000,0
20230718,182700,159044460,10000,10000,10000,10000,0
20230718,182600,159044460,10000,10000,10000,10000,0
20230718,182500,159044460,10000,10000,10000,10000,500
20230718,182400,159044460,10000,10000,10000,10000,0
20230718,182300,159044460,10000,10000,10000,10000,0
20230718,182200,159044460,10000,10000,10000,10000,0
20230718,182100,159044460,10000,10000,10000,10000,0
20230718,182000,159044460,10000,10000,10000,10000,0
20230718,181900,159044460,10000,10000,10000,10000,0
20230718,181800,159044460,10000,10000,10000,10000,0
20230718,181700,159044460,10000,10000,10000,10000,0
20230718,181600,159044460,10000,10000,10000,10000,0
20230718,181500,159044460,10000,10000,10000,10000,0
20230718,181400,159044460,10000,10000,10000,10000,0
20230718,181300,159044460,10000,10000,10000,10000,0
20230718,181200,159044460,10000,10000,10000,10000,0
20230718,181100,159044460,10000,10000,10000,10000,0
20230718,181000,159044460,10000,10000,10000,10000,0
20230718,180900,159044460,10000,10000,10000,10000,0
20230718,180800,159044460,10000,10000,10000,10000,0
20230718,180700,159044460,10000,10000,10000,10000,0
20230718,180600,159044460,10000,10000,10000,10000,0
20230718,180500,159044460,10000,10000,10000,10000,0
20230718,180400,159044460,10000,10000,10000,10000,0
20230718,180300,159044460,10000,10000,10000,10000,0
20230718,180200,159044460,10000,10000,10000,10000,0
20230718,180100,159044460,10000,10000,10000,10000,0
20230718,180000,159044460,10000,10000,10000,10000,0
20230718,175900,159044460,10000,10000,10000,10000,0
20230718,175800,159044460,10000,10000,10000,10000,0
20230718,175700,159044460,10000,10000,10000,10000,0
20230718,175600,159044460,10000,10000,10000,10000,0
20230718,175500,159044460,10000,10000,10000,10000,500
20230718,175400,159044460,10000,10000,10000,10000,0
20230718,175300,159044460,10000,10000,10000,10000,0
20230718,175200,159044460,10000,10000,10000,10000,0
20230718,175100,159044460,10000,10000,10000,10000,0
20230718,175000,159044460,10000,10000,10000,10000,0
20230718,174900,159044460,10000,10000,10000,10000,0
20230718,174800,159044460,10000,10000,10000,10000,0
20230718,174700,159044460,10000,10000,10000,10000,0
20230718,174600,159044460,10000,10000,10000,10000,0
20230718,174500,159044460,10000,10000,10000,10000,0
20230718,174400,159044460,10000,10000,10000,10000,0
20230718,174300,159044460,10000,10000,10000,10000,0
20230718,174200,159044460,10000,10000,10000,10000,0
20230718,174100,159044460,10000,10000,10000,10000,0
20230718,174000,159044460,10000,10000,10000,10000,0
20230718,173900,159044460,10000,10000,10000,10000,0
20230718,173800,159044460,10000,10000,10000,10000,0
20230718,173700,159044460,10000,10000,10000,10000,0
20230718,173600,159044460,10000,10000,10000,10000,0
20230718,173500,159044460,10000,10000,10000,10000,0
20230718,173400,159044460,10000,10000,10000,10000,0
20230718,173300,159044460,10000,10000,10000,10000,0
20230718,173200,159044460,10000,10000,10000,10000,0
20230718,173100,159044460,10000,10000,10000,10000,0
20230718,173000,159044460,10000,10000,10000,10000,0
20230718,172900,159044460,10000,10000,10000,10000,0
20230718,172800,159044460,10000,10000,10000,10000,0
20230718,172700,159044460,10000,10000,10000,10000,0
20230718,172600,159044460,10000,10000,10000,10000,0
20230718,172500,159044460,10000,10000,10000,10000,500
20230718,172400,159044460,10000,10000,10000,10000,0
20230718,172300,159044460,10000,10000,10000,10000,0
20230718,172200,159044460,10000,10000,10000,10000,0
20230718,172100,159044460,10000,10000,10000,10000,0
20230718,172000,159044460,10000,10000,10000,10000,0
20230718,171900,159044460,10000,10000,10000,10000,0
20230718,171800,159044460,10000,10000,10000,10000,0
20230718,171700,159044460,10000,10000,10000,10000,0
20230718,171600,159044460,10000,10000,10000,10000,0
20230718,171500,159044460,10000,10000,10000,10000,0
20230718,171400,159044460,10000,10000,10000,10000,0
20230718,171300,159044460,10000,10000,10000,10000,0
20230718,171200,159044460,10000,10000,10000,10000,0
20230718,171100,159044460,10000,10000,10000,10000,0
20230718,171000,159044460,10000,10000,10000,10000,0
20230718,170900,159044460,10000,10000,10000,10000,0
20230718,170800,159044460,10000,10000,10000,10000,0
20230718,170700,159044460,10000,10000,10000,10000,0
20230718,170600,159044460,10000,10000,10000,10000,0
20230718,170500,159044460,10000,10000,10000,10000,0
20230718,170400,159044460,10000,10000,10000,10000,0
20230718,170300,159044460,10000,10000,10000,10000,0
20230718,170200,159044460,10000,10000,10000,10000,0
20230718,170100,159044460,10000,10000,10000,10000,0
20230718,170000,159044460,10000,10000,10000,10000,0
20230718,165900,159044460,10000,10000,10000,10000,0
20230718,165800,159044460,10000,10000,10000,10000,0
20230718,165700,159044460,10000,10000,10000,10000,0
20230718,165600,159044460,10000,10000,10000,10000,0
20230718,165500,159044460,10000,10000,10000,10000,500
20230718,165400,159044460,10000,10000,10000,10000,0
20230718,165300,159044460,10000,10000,10000,10000,0
20230718,165200,159044460,10000,10000,10000,10000,0
20230718,165100,159044460,10000,10000,10000,10000,0
20230718,165000,159044460,10000,10000,10000,10000,0
20230718,164900,159044460,10000,10000,10000,10000,0
20230718,164800,159044460,10000,10000,10000,10000,0
20230718,164700,159044460,10000,10000,10000,10000,0
20230718,164600,159044460,10000,10000,10000,10000,0
20230718,164500,159044460,10000,10000,10000,10000,0
20230718,164400,159044460,10000,10000,10000,10000,0
20230718,164300,159044460,10000,10000,10000,10000,0
20230718,164200,159044460,10000,10000,10000,10000,0
20230718,164100,159044460,10000,10000,10000,10000,0
20230718,164000,159044460,10000,10000,10000,10000,0
20230718,163900,159044460,10000,10000,10000,10000,0
20230718,163800,159044460,10000,10000,10000,10000,0
20230718,163700,159044460,10000,10000,10000,10000,0
20230718,163600,159044460,10000,10000,10000,10000,0
20230718,163500,159044460,10000,10000,10000,10000,0
20230718,163400,159044460,10000,10000,10000,10000,0
20230718,163300,159044460,10000,10000,10000,10000,0
20230718,163200,159044460,10000,10000,10000,10000,0
20230718,163100,159044460,10000,10000,10000,10000,0
20230718,163000,159044460,10000,10000,10000,10000,0
20230718,162900,159044460,10000,10000,10000,10000,0
20230718,162800,159044460,10000,10000,10000,10000,0
20230718,162700,159044460,10000,10000,10000,10000,0
20230718,162600,159044460,10000,10000,10000,10000,0
20230718,162500,159044460,10000,10000,10000,10000,500
20230718,162400,159044460,10000,10000,10000,10000,0
20230718,162300,159044460,10000,10000,10000,10000,0
20230718,162200,159044460,10000,10000,10000,10000,0
20230718,162100,159044460,10000,10000,10000,10000,0
20230718,162000,159044460,10000,10000,10000,10000,0
20230718,161900,159044460,10000,10000,10000,10000,0
20230718,161800,159044460,10000,10000,10000,10000,0
20230718,161700,159044460,10000,10000,10000,10000,0
20230718,161600,159044460,10000,10000,10000,10000,0
20230718,161500,159044460,10000,10000,10000,10000,0
20230718,161400,159044460,10000,10000,10000,10000,0
20230718,161300,159044460,10000,10000,10000,10000,0
20230718,161200,159044460,10000,10000,10000,10000,0
20230718,161100,159044460,10000,10000,10000,10000,0
20230718,161000,159044460,10000,10000,10000,10000,0
20230718,160900,159044460,10000,10000,10000,10000,0
20230718,160800,159044460,10000,10000,10000,10000,0
20230718,160700,159044460,10000,10000,10000,10000,0
20230718,160600,159044460,10000,10000,10000,10000,0
20230718,160500,159044460,10000,10000,10000,10000,0
20230718,160400,159044460,10000,10000,10000,10000,0
20230718,160300,159044460,10000,10000,10000,10000,0
20230718,160200,159044460,10000,10000,10000,10000,0
20230718,160100,159044460,10000,10000,10000,10000,0
20230718,160000,159044460,10000,10000,10000,10000,0
20230718,155900,159044460,10000,10000,10000,10000,0
20230718,155800,159044460,10000,10000,10000,10000,0
20230718,155700,159044460,10000,10000,10000,10000,0
20230718,155600,159044460,10000,10000,10000,10000,0
20230718,155500,159044460,10000,10000,10000,10000,500
20230718,155400,159044460,10000,10000,10000,10000,0
20230718,155300,159044460,10000,10000,10000,10000,0
20230718,155200,159044460,10000,10000,10000,10000,0
20230718,155100,159044460,10000,10000,10000,10000,0
20230718,155000,159044460,10000,10000,10000,10000,0
20230718,154900,159044460,10000,10000,10000,10000,0
20230718,154800,159044460,10000,10000,10000,10000,0
20230718,154700,159044460,10000,10000,10000,10000,0
20230718,154600,159044460,10000,10000,10000,10000,0
20230718,154500,159044460,10000,10000,10000,10000,0
20230718,154400,159044460,10000,10000,10000,10000,0
20230718,154300,159044460,10000,10000,10000,10000,0
20230718,154200,159044460,10000,10000,10000,10000,0
20230718,154100,159044460,10000,10000,10000,10000,0
20230718,154000,159044460,10000,10000,10000,10000,0
20230718,153900,159044460,10000,10000,10000,10000,0
20230718,153800,159044460,10000,10000,10000,10000,0
20230718,153700,159044460,10000,10000,10000,10000,0
20230718,153600,159044460,10000,10000,10000,10000,0
20230718,153500,159044460,10000,10000,10000,10000,0
20230718,153400,159044460,10000,10000,10000,10000,0
20230718,153300,159044460,10000,10000,10000,10000,0
20230718,153200,159044460,10000,10000,10000,10000,0
20230718,153100,159044460,10000,10000,10000,10000,0
20230718,153000,159044460,10000,10000,10000,10000,500
20230718,152900,154044460,10090,10090,10090,10090,0
20230718,152800,154044460,10090,10090,10090,10090,0
20230718,152700,154044460,10090,10090,10090,10090,0
20230718,152600,154044460,10090,10090,10090,10090,0
20230718,152500,154044460,10090,10090,10090,10090,0
20230718,152400,154044460,10090,10090,10090,10090,0
20230718,152300,154044460,10090,10090,10090,10090,0
20230718,152200,154044460,10090,10090,10090,10090,0
20230718,152100,154044460,10090,10090,10090,10090,0
20230718,152000,154044460,10090,10090,10090,10090,0
20230718,151900,154044460,10090,10090,10090,10090,0
20230718,151800,154044460,10090,10090,10090,10090,0
20230718,151700,154044460,10090,10090,10090,10090,1
20230718,151600,154034370,10070,10070,10070,10070,0
20230718,151500,154034370,10070,10070,10070,10070,0
20230718,151400,154034370,10070,10060,10070,10060,58
20230718,151300,153450600,10060,10010,10060,10010,4
20230718,151200,153410510,10060,10060,10060,10060,0
20230718,151100,153410510,10060,10060,10060,10060,1
20230718,151000,153400450,10010,10040,10040,10010,500
20230718,150900,148394880,10060,10060,10060,10060,0
20230718,150800,148394880,10060,10060,10060,10060,0
20230718,150700,148394880,10060,10060,10060,10060,0
20230718,150600,148394880,10060,10060,10060,10060,0
20230718,150500,148394880,10060,10060,10060,10060,0
20230718,150400,148394880,10060,10060,10060,10060,0
20230718,150300,148394880,10060,10060,10060,10060,0
20230718,150200,148394880,10060,10060,10060,10060,0
20230718,150100,148394880,10060,10060,10060,10060,0
20230718,150000,148394880,10060,10060,10060,10060,0
20230718,145900,148394880,10060,10060,10060,10060,0
20230718,145800,148394880,10060,10060,10060,10060,0
20230718,145700,148394880,10060,10060,10060,10060,0
20230718,145600,148394880,10060,10060,10060,10060,0
20230718,145500,148394880,10060,10060,10060,10060,0
20230718,145400,148394880,10060,10060,10060,10060,1
20230718,145300,148384820,10050,10050,10050,10050,0
20230718,145200,148384820,10050,10050,10050,10050,0
20230718,145100,148384820,10050,10050,10050,10050,0
20230718,145000,148384820,10050,10050,10050,10050,2
20230718,144900,148364720,10060,10060,10060,10060,0
20230718,144800,148364720,10060,10060,10060,10060,2
20230718,144700,148344600,10070,10070,10070,10070,0
20230718,144600,148344600,10070,10070,10070,10070,0
20230718,144500,148344600,10070,10070,10070,10070,49
20230718,144400,147851170,10100,10100,10100,10100,0
20230718,144300,147851170,10100,10100,10100,10100,0
20230718,144200,147851170,10100,10100,10100,10100,0
20230718,144100,147851170,10100,10100,10100,10100,1
20230718,144000,147841070,10080,10070,10080,10070,652
20230718,143900,141275420,10070,10050,10070,10050,300
20230718,143800,138255720,10050,10050,10050,10050,3
20230718,143700,138225570,10040,10040,10040,10040,0
20230718,143600,138225570,10040,10040,10040,10040,0
20230718,143500,138225570,10040,10040,10040,10040,0
20230718,143400,138225570,10040,10040,10040,10040,0
20230718,143300,138225570,10040,10050,10050,10040,41
20230718,143200,137813920,10040,10040,10040,10040,200
20230718,143100,135805920,10030,10030,10030,10030,46
20230718,143000,135344540,10030,10030,10030,10030,0
20230718,142900,135344540,10030,10030,10030,10030,0
20230718,142800,135344540,10030,10030,10030,10030,5
20230718,142700,135294390,10050,10050,10050,10050,0
20230718,142600,135294390,10050,10050,10050,10050,0
20230718,142500,135294390,10050,10050,10050,10050,0
20230718,142400,135294390,10050,10050,10050,10050,0
20230718,142300,135294390,10050,10050,10050,10050,0
20230718,142200,135294390,10050,10050,10050,10050,0
20230718,142100,135294390,10050,10050,10050,10050,0
20230718,142000,135294390,10050,10050,10050,10050,0
20230718,141900,135294390,10050,10050,10050,10050,0
20230718,141800,135294390,10050,10050,10050,10050,0
20230718,141700,135294390,10050,10050,10050,10050,0
20230718,141600,135294390,10050,10050,10050,10050,0
20230718,141500,135294390,10050,10050,10050,10050,0
20230718,141400,135294390,10050,10050,10050,10050,0
20230718,141300,135294390,10050,10050,10050,10050,1
20230718,141200,135284340,10050,10050,10050,10050,0
20230718,141100,135284340,10050,10050,10050,10050,0
20230718,141000,135284340,10050,10050,10050,10050,0
20230718,140900,135284340,10050,10050,10050,10050,0
20230718,140800,135284340,10050,10050,10050,10050,0
20230718,140700,135284340,10050,10050,10050,10050,0
20230718,140600,135284340,10050,10050,10050,10050,0
20230718,140500,135284340,10050,10050,10050,10050,0
20230718,140400,135284340,10050,10050,10050,10050,0
20230718,140300,135284340,10050,10050,10050,10050,0
20230718,140200,135284340,10050,10050,10050,10050,0
20230718,140100,135284340,10050,10050,10050,10050,0
20230718,140000,135284340,10050,10050,10050,10050,0
20230718,135900,135284340,10050,10050,10050,10050,1
20230718,135800,135274290,10000,10000,10000,10000,10
20230718,135700,135174290,10050,10050,10050,10050,0
20230718,135600,135174290,10050,10050,10050,10050,0
20230718,135500,135174290,10050,10050,10050,10050,1
20230718,135400,135164240,10010,10010,10010,10010,0
20230718,135300,135164240,10010,10000,10010,10000,92
20230718,135200,134244220,10050,10050,10050,10050,0
20230718,135100,134244220,10050,10050,10050,10050,0
20230718,135000,134244220,10050,10050,10050,10050,0
20230718,134900,134244220,10050,10050,10050,10050,0
20230718,134800,134244220,10050,10050,10050,10050,0
20230718,134700,134244220,10050,10050,10050,10050,0
20230718,134600,134244220,10050,10050,10050,10050,0
20230718,134500,134244220,10050,10050,10050,10050,0
20230718,134400,134244220,10050,10050,10050,10050,0
20230718,134300,134244220,10050,10050,10050,10050,0
20230718,134200,134244220,10050,10050,10050,10050,0
20230718,134100,134244220,10050,10050,10050,10050,0
20230718,134000,134244220,10050,10050,10050,10050,0
20230718,133900,134244220,10050,10050,10050,10050,0
20230718,133800,134244220,10050,10050,10050,10050,0
20230718,133700,134244220,10050,10050,10050,10050,0
20230718,133600,134244220,10050,10050,10050,10050,0
20230718,133500,134244220,10050,10050,10050,10050,0
20230718,133400,134244220,10050,10050,10050,10050,0
20230718,133300,134244220,10050,10010,10050,10010,6
20230718,133200,134184120,10010,10010,10010,10010,0
20230718,133100,134184120,10010,10010,10010,10010,1
20230718,133000,134174110,10000,10000,10000,10000,0
20230718,132900,134174110,10000,10000,10000,10000,0
20230718,132800,134174110,10000,10000,10000,10000,5
20230718,132700,134124110,10010,10010,10010,10010,0
20230718,132600,134124110,10010,10010,10010,10010,0
20230718,132500,134124110,10010,10010,10010,10010,0
20230718,132400,134124110,10010,10020,10020,10010,388
20230718,132300,130239470,10050,10050,10050,10050,0
20230718,132200,130239470,10050,10050,10050,10050,0
20230718,132100,130239470,10050,10050,10050,10050,1
20230718,132000,130229420,10020,10020,10020,10020,197
20230718,131900,128255480,10050,10050,10050,10050,0
20230718,131800,128255480,10050,10050,10050,10050,0
20230718,131700,128255480,10050,10050,10050,10050,0
20230718,131600,128255480,10050,10050,10050,10050,1
20230718,131500,128245430,10020,10020,10020,10020,0
20230718,131400,128245430,10020,10020,10020,10020,0
20230718,131300,128245430,10020,10020,10020,10020,1
20230718,131200,128235410,10050,10050,10050,10050,0
20230718,131100,128235410,10050,10050,10050,10050,0
20230718,131000,128235410,10050,10050,10050,10050,0
20230718,130900,128235410,10050,10050,10050,10050,1
20230718,130800,128225360,10020,10020,10020,10020,0
20230718,130700,128225360,10020,10020,10020,10020,0
20230718,130600,128225360,10020,10020,10020,10020,0
20230718,130500,128225360,10020,10020,10020,10020,0
20230718,130400,128225360,10020,10020,10020,10020,19
20230718,130300,128034980,10050,10050,10050,10050,0
20230718,130200,128034980,10050,10050,10050,10050,0
20230718,130100,128034980,10050,10050,10050,10050,0
20230718,130000,128034980,10050,10050,10050,10050,0
20230718,125900,128034980,10050,10050,10050,10050,0
20230718,125800,128034980,10050,10050,10050,10050,0
20230718,125700,128034980,10050,10050,10050,10050,0
20230718,125600,128034980,10050,10050,10050,10050,0
20230718,125500,128034980,10050,10050,10050,10050,0
20230718,125400,128034980,10050,10050,10050,10050,0
20230718,125300,128034980,10050,10050,10050,10050,0
20230718,125200,128034980,10050,10050,10050,10050,0
20230718,125100,128034980,10050,10050,10050,10050,0
20230718,125000,128034980,10050,10050,10050,10050,0
20230718,124900,128034980,10050,10050,10050,10050,0
20230718,124800,128034980,10050,10050,10050,10050,0
20230718,124700,128034980,10050,10050,10050,10050,0
20230718,124600,128034980,10050,10050,10050,10050,0
20230718,124500,128034980,10050,10050,10050,10050,99
20230718,124400,127040030,10050,10000,10050,10000,101
20230718,124300,126029980,10050,10050,10050,10050,1
20230718,124200,126019930,10000,10000,10000,10000,0
20230718,124100,126019930,10000,10000,10000,10000,130
20230718,124000,124719930,10050,10050,10050,10050,0
20230718,123900,124719930,10050,10050,10050,10050,0
20230718,123800,124719930,10050,10000,10050,10000,301
20230718,123700,121709880,10070,10070,10070,10070,0
20230718,123600,121709880,10070,10070,10070,10070,0
20230718,123500,121709880,10070,10070,10070,10070,0
20230718,123400,121709880,10070,10070,10070,10070,0
20230718,123300,121709880,10070,10070,10070,10070,0
20230718,123200,121709880,10070,10070,10070,10070,1
20230718,123100,121699810,10000,10010,10010,10000,1000
20230718,123000,111696400,10110,10110,10110,10110,0
20230718,122900,111696400,10110,10110,10110,10110,0
20230718,122800,111696400,10110,10110,10110,10110,0
20230718,122700,111696400,10110,10110,10110,10110,1
20230718,122600,111686290,10140,10140,10140,10140,0
20230718,122500,111686290,10140,10140,10140,10140,0
20230718,122400,111686290,10140,10140,10140,10140,0
20230718,122300,111686290,10140,10140,10140,10140,0
20230718,122200,111686290,10140,10140,10140,10140,1
20230718,122100,111676150,10010,10030,10160,10010,320
20230718,122000,108452350,10000,10000,10000,10000,196
20230718,121900,106492350,10000,10000,10000,10000,204
20230718,121800,104452350,10000,10000,10000,10000,0
20230718,121700,104452350,10000,10010,10010,10000,1306
20230718,121600,91388430,10020,10020,10020,10020,1
20230718,121500,91378410,10020,10020,10020,10020,0
20230718,121400,91378410,10020,10020,10020,10020,0
20230718,121300,91378410,10020,10020,10020,10020,0
20230718,121200,91378410,10020,10030,10030,10020,20
20230718,121100,91177910,10030,10030,10030,10030,0
20230718,121000,91177910,10030,10030,10030,10030,0
20230718,120900,91177910,10030,10030,10030,10030,0
20230718,120800,91177910,10030,10030,10030,10030,0
20230718,120700,91177910,10030,10030,10030,10030,1
20230718,120600,91167880,10030,10030,10030,10030,0
20230718,120500,91167880,10030,10030,10030,10030,0
20230718,120400,91167880,10030,10030,10030,10030,0
20230718,120300,91167880,10030,10030,10030,10030,0
20230718,120200,91167880,10030,10030,10030,10030,0
20230718,120100,91167880,10030,10030,10030,10030,0
20230718,120000,91167880,10030,10030,10030,10030,0
20230718,115900,91167880,10030,10030,10030,10030,1
20230718,115800,91157850,10030,10030,10030,10030,0
20230718,115700,91157850,10030,10030,10030,10030,0
20230718,115600,91157850,10030,10030,10030,10030,0
20230718,115500,91157850,10030,10030,10030,10030,10
20230718,115400,91057550,10030,10030,10030,10030,0
20230718,115300,91057550,10030,10030,10030,10030,0
20230718,115200,91057550,10030,10030,10030,10030,0
20230718,115100,91057550,10030,10030,10030,10030,0
20230718,115000,91057550,10030,10030,10030,10030,0
20230718,114900,91057550,10030,10030,10030,10030,0
20230718,114800,91057550,10030,10030,10030,10030,1
20230718,114700,91047520,10030,10030,10030,10030,3
20230718,114600,91017430,10030,10030,10030,10030,0
20230718,114500,91017430,10030,10030,10030,10030,0
20230718,114400,91017430,10030,10030,10030,10030,0
20230718,114300,91017430,10030,10030,10030,10030,0
20230718,114200,91017430,10030,10020,10030,10020,106
20230718,114100,89955300,10020,10000,10020,10000,601
20230718,114000,83945280,10000,10000,10000,10000,0
20230718,113900,83945280,10000,10000,10000,10000,0
20230718,113800,83945280,10000,10000,10000,10000,0
20230718,113700,83945280,10000,10000,10000,10000,0
20230718,113600,83945280,10000,10000,10000,10000,0
20230718,113500,83945280,10000,10000,10000,10000,1
20230718,113400,83935280,10000,10000,10000,10000,130
20230718,113300,82635280,10030,10030,10030,10030,0
20230718,113200,82635280,10030,10030,10030,10030,0
20230718,113100,82635280,10030,10030,10030,10030,0
20230718,113000,82635280,10030,10030,10030,10030,0
20230718,112900,82635280,10030,10030,10030,10030,0
20230718,112800,82635280,10030,10030,10030,10030,0
20230718,112700,82635280,10030,10030,10030,10030,0
20230718,112600,82635280,10030,10030,10030,10030,0
20230718,112500,82635280,10030,10030,10030,10030,0
20230718,112400,82635280,10030,10030,10030,10030,0
20230718,112300,82635280,10030,10030,10030,10030,0
20230718,112200,82635280,10030,10030,10030,10030,0
20230718,112100,82635280,10030,10030,10030,10030,0
20230718,112000,82635280,10030,10030,10030,10030,0
20230718,111900,82635280,10030,10030,10030,10030,1
20230718,111800,82625250,10030,10030,10030,10030,2
20230718,111700,82605190,10030,10030,10030,10030,0
20230718,111600,82605190,10030,10030,10030,10030,0
20230718,111500,82605190,10030,10030,10030,10030,0
20230718,111400,82605190,10030,10030,10030,10030,0
20230718,111300,82605190,10030,10030,10030,10030,0
20230718,111200,82605190,10030,10030,10030,10030,0
20230718,111100,82605190,10030,10030,10030,10030,0
20230718,111000,82605190,10030,10030,10030,10030,0
20230718,110900,82605190,10030,10030,10030,10030,0
20230718,110800,82605190,10030,10030,10030,10030,0
20230718,110700,82605190,10030,10030,10030,10030,0
20230718,110600,82605190,10030,10030,10030,10030,0
20230718,110500,82605190,10030,10030,10030,10030,0
20230718,110400,82605190,10030,10030,10030,10030,0
20230718,110300,82605190,10030,10030,10030,10030,0
20230718,110200,82605190,10030,10030,10030,10030,0
20230718,110100,82605190,10030,10030,10030,10030,0
20230718,110000,82605190,10030,10030,10030,10030,0
20230718,105900,82605190,10030,10030,10030,10030,0
20230718,105800,82605190,10030,10030,10030,10030,0
20230718,105700,82605190,10030,10030,10030,10030,3
20230718,105600,82575100,10030,10030,10030,10030,0
20230718,105500,82575100,10030,10030,10030,10030,0
20230718,105400,82575100,10030,10030,10030,10030,0
20230718,105300,82575100,10030,10030,10030,10030,99
20230718,105200,81582130,10010,10010,10010,10010,0
20230718,105100,81582130,10010,10010,10010,10010,0
20230718,105000,81582130,10010,10010,10010,10010,0
20230718,104900,81582130,10010,10010,10010,10010,0
20230718,104800,81582130,10010,10010,10010,10010,0
20230718,104700,81582130,10010,10010,10010,10010,0
20230718,104600,81582130,10010,10010,10010,10010,0
20230718,104500,81582130,10010,10010,10010,10010,0
20230718,104400,81582130,10010,10010,10010,10010,0
20230718,104300,81582130,10010,10000,10010,10000,318
20230718,104200,78399750,10010,10010,10010,10010,0
20230718,104100,78399750,10010,10010,10010,10010,0
20230718,104000,78399750,10010,10010,10010,10010,0
20230718,103900,78399750,10010,10010,10010,10010,0
20230718,103800,78399750,10010,10010,10010,10010,0
20230718,103700,78399750,10010,10010,10010,10010,0
20230718,103600,78399750,10010,10010,10010,10010,0
20230718,103500,78399750,10010,10010,10010,10010,21
20230718,103400,78189540,10000,10000,10000,10000,0
20230718,103300,78189540,10000,10010,10010,10000,2
20230718,103200,78169530,10010,10010,10010,10010,0
20230718,103100,78169530,10010,10010,10010,10010,1
20230718,103000,78159520,10010,10010,10010,10010,0
20230718,102900,78159520,10010,10010,10010,10010,0
20230718,102800,78159520,10010,10010,10010,10010,0
20230718,102700,78159520,10010,10010,10010,10010,0
20230718,102600,78159520,10010,10010,10010,10010,0
20230718,102500,78159520,10010,10010,10010,10010,0
20230718,102400,78159520,10010,10010,10010,10010,0
20230718,102300,78159520,10010,10010,10010,10010,0
20230718,102200,78159520,10010,10010,10010,10010,0
20230718,102100,78159520,10010,10010,10010,10010,0
20230718,102000,78159520,10010,10010,10010,10010,0
20230718,101900,78159520,10010,10010,10010,10010,0
20230718,101800,78159520,10010,10010,10010,10010,1
20230718,101700,78149510,9980,9980,9980,9980,1
20230718,101600,78139530,10010,10010,10010,10010,0
20230718,101500,78139530,10010,10010,10010,10010,0
20230718,101400,78139530,10010,10010,10010,10010,0
20230718,101300,78139530,10010,10010,10010,10010,0
20230718,101200,78139530,10010,10010,10010,10010,0
20230718,101100,78139530,10010,10010,10010,10010,0
20230718,101000,78139530,10010,10000,10010,9970,171
20230718,100900,76431080,10000,10000,10000,10000,2
20230718,100800,76411080,10010,10010,10010,10010,0
20230718,100700,76411080,10010,10010,10010,10010,0
20230718,100600,76411080,10010,10010,10010,10010,0
20230718,100500,76411080,10010,10010,10010,10010,0
20230718,100400,76411080,10010,10010,10010,10010,1
20230718,100300,76401070,10010,10010,10010,10010,0
20230718,100200,76401070,10010,10010,10010,10010,0
20230718,100100,76401070,10010,10010,10010,10010,0
20230718,100000,76401070,10010,9990,10010,9950,208
20230718,095900,74327050,10010,10010,10010,10010,0
20230718,095800,74327050,10010,10010,10010,10010,0
20230718,095700,74327050,10010,10010,10010,10010,4
20230718,095600,74287010,10020,10020,10020,10020,68
20230718,095500,73605650,9980,9990,9990,9970,1074
20230718,095400,62887110,9990,9990,9990,9990,26
20230718,095300,62627370,9990,9980,9990,9980,348
20230718,095200,59154320,9990,9990,9990,9990,2
20230718,095100,59134340,9990,10020,10020,9990,2317
20230718,095000,35944380,10030,10030,10030,10030,148
20230718,094900,34459940,10070,10030,10070,10030,34
20230718,094800,34118880,10040,10040,10040,10040,0
20230718,094700,34118880,10040,10040,10040,10040,0
20230718,094600,34118880,10040,10040,10040,10040,101
20230718,094500,33104840,10050,10050,10050,10050,269
20230718,094400,30401390,10050,10050,10050,10050,0
20230718,094300,30401390,10050,10050,10050,10050,732
20230718,094200,23044790,10090,10090,10090,10090,0
20230718,094100,23044790,10090,10090,10090,10090,0
20230718,094000,23044790,10090,10090,10090,10090,0
20230718,093900,23044790,10090,10090,10090,10090,0
20230718,093800,23044790,10090,10090,10090,10090,0
20230718,093700,23044790,10090,10090,10090,10090,0
20230718,093600,23044790,10090,10090,10090,10090,0
20230718,093500,23044790,10090,10090,10090,10090,0
20230718,093400,23044790,10090,10090,10090,10090,1
20230718,093300,23034700,10050,10050,10050,10050,0
20230718,093200,23034700,10050,10050,10050,10050,0
20230718,093100,23034700,10050,10050,10050,10050,0
20230718,093000,23034700,10050,10050,10050,10050,0
20230718,092900,23034700,10050,10050,10050,10050,0
20230718,092800,23034700,10050,10050,10050,10050,280
20230718,092700,20220700,10090,10090,10090,10090,0
20230718,092600,20220700,10090,10090,10090,10090,0
20230718,092500,20220700,10090,10090,10090,10090,0
20230718,092400,20220700,10090,10090,10090,10090,0
20230718,092300,20220700,10090,10090,10090,10090,11
20230718,092200,20109710,10060,10060,10060,10060,0
20230718,092100,20109710,10060,10060,10060,10060,0
20230718,092000,20109710,10060,10060,10060,10060,66
20230718,091900,19445750,10110,10110,10110,10110,0
20230718,091800,19445750,10110,10110,10110,10110,0
20230718,091700,19445750,10110,10110,10110,10110,2
20230718,091600,19425530,10110,10110,10110,10110,1
20230718,091500,19415420,10070,10070,10070,10070,0
20230718,091400,19415420,10070,10070,10070,10070,4
20230718,091300,19375140,10080,10080,10080,10080,0
20230718,091200,19375140,10080,10080,10080,10080,0
20230718,091100,19375140,10080,10070,10080,10070,223
20230718,091000,17128200,10010,10010,10010,10010,0
20230718,090900,17128200,10010,10020,10020,10010,710
20230718,090800,10021070,10010,10010,10010,10010,0
20230718,090700,10021070,10010,10030,10030,10010,100
20230718,090600,9020020,10070,10020,10070,10010,107
20230718,090500,7948790,10070,10070,10070,10070,1
20230718,090400,7938720,10070,10070,10070,10010,450
20230718,090300,3425840,10100,10100,10100,10100,1
20230718,090200,3415740,10120,10120,10120,10120,1
20230718,090100,3405620,10140,10140,10140,10140,1
20230718,090000,3395480,10060,10010,10110,10010,339