KissMeData/217880/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201700,47096000,5800,5800,5800,5800,5
20230725,201600,47096000,5800,5800,5800,5800,0
20230725,201500,47096000,5800,5800,5800,5800,0
20230725,201400,47096000,5800,5800,5800,5800,0
20230725,201300,47096000,5800,5800,5800,5800,0
20230725,201200,47096000,5800,5800,5800,5800,0
20230725,201100,47096000,5800,5800,5800,5800,0
20230725,201000,47096000,5800,5800,5800,5800,0
20230725,200900,47096000,5800,5800,5800,5800,0
20230725,200800,47096000,5800,5800,5800,5800,0
20230725,200700,47096000,5800,5800,5800,5800,0
20230725,200600,47096000,5800,5800,5800,5800,0
20230725,200500,47096000,5800,5800,5800,5800,0
20230725,200400,47096000,5800,5800,5800,5800,0
20230725,200300,47096000,5800,5800,5800,5800,0
20230725,200200,47096000,5800,5800,5800,5800,0
20230725,200100,47096000,5800,5800,5800,5800,0
20230725,200000,47096000,5800,5800,5800,5800,0
20230725,195900,47096000,5800,5800,5800,5800,0
20230725,195800,47096000,5800,5800,5800,5800,0
20230725,195700,47096000,5800,5800,5800,5800,0
20230725,195600,47096000,5800,5800,5800,5800,0
20230725,195500,47096000,5800,5800,5800,5800,0
20230725,195400,47096000,5800,5800,5800,5800,0
20230725,195300,47096000,5800,5800,5800,5800,0
20230725,195200,47096000,5800,5800,5800,5800,0
20230725,195100,47096000,5800,5800,5800,5800,0
20230725,195000,47096000,5800,5800,5800,5800,0
20230725,194900,47096000,5800,5800,5800,5800,0
20230725,194800,47096000,5800,5800,5800,5800,0
20230725,194700,47096000,5800,5800,5800,5800,5
20230725,194600,47096000,5800,5800,5800,5800,0
20230725,194500,47096000,5800,5800,5800,5800,0
20230725,194400,47096000,5800,5800,5800,5800,0
20230725,194300,47096000,5800,5800,5800,5800,0
20230725,194200,47096000,5800,5800,5800,5800,0
20230725,194100,47096000,5800,5800,5800,5800,0
20230725,194000,47096000,5800,5800,5800,5800,0
20230725,193900,47096000,5800,5800,5800,5800,0
20230725,193800,47096000,5800,5800,5800,5800,0
20230725,193700,47096000,5800,5800,5800,5800,0
20230725,193600,47096000,5800,5800,5800,5800,0
20230725,193500,47096000,5800,5800,5800,5800,0
20230725,193400,47096000,5800,5800,5800,5800,0
20230725,193300,47096000,5800,5800,5800,5800,0
20230725,193200,47096000,5800,5800,5800,5800,0
20230725,193100,47096000,5800,5800,5800,5800,0
20230725,193000,47096000,5800,5800,5800,5800,0
20230725,192900,47096000,5800,5800,5800,5800,0
20230725,192800,47096000,5800,5800,5800,5800,0
20230725,192700,47096000,5800,5800,5800,5800,0
20230725,192600,47096000,5800,5800,5800,5800,0
20230725,192500,47096000,5800,5800,5800,5800,0
20230725,192400,47096000,5800,5800,5800,5800,0
20230725,192300,47096000,5800,5800,5800,5800,0
20230725,192200,47096000,5800,5800,5800,5800,0
20230725,192100,47096000,5800,5800,5800,5800,0
20230725,192000,47096000,5800,5800,5800,5800,0
20230725,191900,47096000,5800,5800,5800,5800,0
20230725,191800,47096000,5800,5800,5800,5800,0
20230725,191700,47096000,5800,5800,5800,5800,5
20230725,191600,47096000,5800,5800,5800,5800,0
20230725,191500,47096000,5800,5800,5800,5800,0
20230725,191400,47096000,5800,5800,5800,5800,0
20230725,191300,47096000,5800,5800,5800,5800,0
20230725,191200,47096000,5800,5800,5800,5800,0
20230725,191100,47096000,5800,5800,5800,5800,0
20230725,191000,47096000,5800,5800,5800,5800,0
20230725,190900,47096000,5800,5800,5800,5800,0
20230725,190800,47096000,5800,5800,5800,5800,0
20230725,190700,47096000,5800,5800,5800,5800,0
20230725,190600,47096000,5800,5800,5800,5800,0
20230725,190500,47096000,5800,5800,5800,5800,0
20230725,190400,47096000,5800,5800,5800,5800,0
20230725,190300,47096000,5800,5800,5800,5800,0
20230725,190200,47096000,5800,5800,5800,5800,0
20230725,190100,47096000,5800,5800,5800,5800,0
20230725,190000,47096000,5800,5800,5800,5800,0
20230725,185900,47096000,5800,5800,5800,5800,0
20230725,185800,47096000,5800,5800,5800,5800,0
20230725,185700,47096000,5800,5800,5800,5800,0
20230725,185600,47096000,5800,5800,5800,5800,0
20230725,185500,47096000,5800,5800,5800,5800,0
20230725,185400,47096000,5800,5800,5800,5800,0
20230725,185300,47096000,5800,5800,5800,5800,0
20230725,185200,47096000,5800,5800,5800,5800,0
20230725,185100,47096000,5800,5800,5800,5800,0
20230725,185000,47096000,5800,5800,5800,5800,0
20230725,184900,47096000,5800,5800,5800,5800,0
20230725,184800,47096000,5800,5800,5800,5800,0
20230725,184700,47096000,5800,5800,5800,5800,5
20230725,184600,47096000,5800,5800,5800,5800,0
20230725,184500,47096000,5800,5800,5800,5800,0
20230725,184400,47096000,5800,5800,5800,5800,0
20230725,184300,47096000,5800,5800,5800,5800,0
20230725,184200,47096000,5800,5800,5800,5800,0
20230725,184100,47096000,5800,5800,5800,5800,0
20230725,184000,47096000,5800,5800,5800,5800,0
20230725,183900,47096000,5800,5800,5800,5800,0
20230725,183800,47096000,5800,5800,5800,5800,0
20230725,183700,47096000,5800,5800,5800,5800,0
20230725,183600,47096000,5800,5800,5800,5800,0
20230725,183500,47096000,5800,5800,5800,5800,0
20230725,183400,47096000,5800,5800,5800,5800,0
20230725,183300,47096000,5800,5800,5800,5800,0
20230725,183200,47096000,5800,5800,5800,5800,0
20230725,183100,47096000,5800,5800,5800,5800,0
20230725,183000,47096000,5800,5800,5800,5800,0
20230725,182900,47096000,5800,5800,5800,5800,0
20230725,182800,47096000,5800,5800,5800,5800,0
20230725,182700,47096000,5800,5800,5800,5800,0
20230725,182600,47096000,5800,5800,5800,5800,0
20230725,182500,47096000,5800,5800,5800,5800,0
20230725,182400,47096000,5800,5800,5800,5800,0
20230725,182300,47096000,5800,5800,5800,5800,0
20230725,182200,47096000,5800,5800,5800,5800,0
20230725,182100,47096000,5800,5800,5800,5800,0
20230725,182000,47096000,5800,5800,5800,5800,0
20230725,181900,47096000,5800,5800,5800,5800,0
20230725,181800,47096000,5800,5800,5800,5800,0
20230725,181700,47096000,5800,5800,5800,5800,5
20230725,181600,47096000,5800,5800,5800,5800,0
20230725,181500,47096000,5800,5800,5800,5800,0
20230725,181400,47096000,5800,5800,5800,5800,0
20230725,181300,47096000,5800,5800,5800,5800,0
20230725,181200,47096000,5800,5800,5800,5800,0
20230725,181100,47096000,5800,5800,5800,5800,0
20230725,181000,47096000,5800,5800,5800,5800,0
20230725,180900,47096000,5800,5800,5800,5800,0
20230725,180800,47096000,5800,5800,5800,5800,0
20230725,180700,47096000,5800,5800,5800,5800,0
20230725,180600,47096000,5800,5800,5800,5800,0
20230725,180500,47096000,5800,5800,5800,5800,0
20230725,180400,47096000,5800,5800,5800,5800,0
20230725,180300,47096000,5800,5800,5800,5800,0
20230725,180200,47096000,5800,5800,5800,5800,0
20230725,180100,47096000,5800,5800,5800,5800,0
20230725,180000,47096000,5800,5800,5800,5800,0
20230725,175900,47096000,5800,5800,5800,5800,0
20230725,175800,47096000,5800,5800,5800,5800,0
20230725,175700,47096000,5800,5800,5800,5800,0
20230725,175600,47096000,5800,5800,5800,5800,0
20230725,175500,47096000,5800,5800,5800,5800,0
20230725,175400,47096000,5800,5800,5800,5800,0
20230725,175300,47096000,5800,5800,5800,5800,0
20230725,175200,47096000,5800,5800,5800,5800,0
20230725,175100,47096000,5800,5800,5800,5800,0
20230725,175000,47096000,5800,5800,5800,5800,0
20230725,174900,47096000,5800,5800,5800,5800,0
20230725,174800,47096000,5800,5800,5800,5800,0
20230725,174700,47096000,5800,5800,5800,5800,5
20230725,174600,47096000,5800,5800,5800,5800,0
20230725,174500,47096000,5800,5800,5800,5800,0
20230725,174400,47096000,5800,5800,5800,5800,0
20230725,174300,47096000,5800,5800,5800,5800,0
20230725,174200,47096000,5800,5800,5800,5800,0
20230725,174100,47096000,5800,5800,5800,5800,0
20230725,174000,47096000,5800,5800,5800,5800,0
20230725,173900,47096000,5800,5800,5800,5800,0
20230725,173800,47096000,5800,5800,5800,5800,0
20230725,173700,47096000,5800,5800,5800,5800,0
20230725,173600,47096000,5800,5800,5800,5800,0
20230725,173500,47096000,5800,5800,5800,5800,0
20230725,173400,47096000,5800,5800,5800,5800,0
20230725,173300,47096000,5800,5800,5800,5800,0
20230725,173200,47096000,5800,5800,5800,5800,0
20230725,173100,47096000,5800,5800,5800,5800,0
20230725,173000,47096000,5800,5800,5800,5800,0
20230725,172900,47096000,5800,5800,5800,5800,0
20230725,172800,47096000,5800,5800,5800,5800,0
20230725,172700,47096000,5800,5800,5800,5800,0
20230725,172600,47096000,5800,5800,5800,5800,0
20230725,172500,47096000,5800,5800,5800,5800,0
20230725,172400,47096000,5800,5800,5800,5800,0
20230725,172300,47096000,5800,5800,5800,5800,0
20230725,172200,47096000,5800,5800,5800,5800,0
20230725,172100,47096000,5800,5800,5800,5800,0
20230725,172000,47096000,5800,5800,5800,5800,0
20230725,171900,47096000,5800,5800,5800,5800,0
20230725,171800,47096000,5800,5800,5800,5800,0
20230725,171700,47096000,5800,5800,5800,5800,5
20230725,171600,47096000,5800,5800,5800,5800,0
20230725,171500,47096000,5800,5800,5800,5800,0
20230725,171400,47096000,5800,5800,5800,5800,0
20230725,171300,47096000,5800,5800,5800,5800,0
20230725,171200,47096000,5800,5800,5800,5800,0
20230725,171100,47096000,5800,5800,5800,5800,0
20230725,171000,47096000,5800,5800,5800,5800,0
20230725,170900,47096000,5800,5800,5800,5800,0
20230725,170800,47096000,5800,5800,5800,5800,0
20230725,170700,47096000,5800,5800,5800,5800,0
20230725,170600,47096000,5800,5800,5800,5800,0
20230725,170500,47096000,5800,5800,5800,5800,0
20230725,170400,47096000,5800,5800,5800,5800,0
20230725,170300,47096000,5800,5800,5800,5800,0
20230725,170200,47096000,5800,5800,5800,5800,0
20230725,170100,47096000,5800,5800,5800,5800,0
20230725,170000,47096000,5800,5800,5800,5800,0
20230725,165900,47096000,5800,5800,5800,5800,0
20230725,165800,47096000,5800,5800,5800,5800,0
20230725,165700,47096000,5800,5800,5800,5800,0
20230725,165600,47096000,5800,5800,5800,5800,0
20230725,165500,47096000,5800,5800,5800,5800,0
20230725,165400,47096000,5800,5800,5800,5800,0
20230725,165300,47096000,5800,5800,5800,5800,0
20230725,165200,47096000,5800,5800,5800,5800,0
20230725,165100,47096000,5800,5800,5800,5800,0
20230725,165000,47096000,5800,5800,5800,5800,0
20230725,164900,47096000,5800,5800,5800,5800,0
20230725,164800,47096000,5800,5800,5800,5800,0
20230725,164700,47096000,5800,5800,5800,5800,5
20230725,164600,47096000,5800,5800,5800,5800,0
20230725,164500,47096000,5800,5800,5800,5800,0
20230725,164400,47096000,5800,5800,5800,5800,0
20230725,164300,47096000,5800,5800,5800,5800,0
20230725,164200,47096000,5800,5800,5800,5800,0
20230725,164100,47096000,5800,5800,5800,5800,0
20230725,164000,47096000,5800,5800,5800,5800,0
20230725,163900,47096000,5800,5800,5800,5800,0
20230725,163800,47096000,5800,5800,5800,5800,0
20230725,163700,47096000,5800,5800,5800,5800,0
20230725,163600,47096000,5800,5800,5800,5800,0
20230725,163500,47096000,5800,5800,5800,5800,0
20230725,163400,47096000,5800,5800,5800,5800,0
20230725,163300,47096000,5800,5800,5800,5800,0
20230725,163200,47096000,5800,5800,5800,5800,0
20230725,163100,47096000,5800,5800,5800,5800,0
20230725,163000,47096000,5800,5800,5800,5800,0
20230725,162900,47096000,5800,5800,5800,5800,0
20230725,162800,47096000,5800,5800,5800,5800,0
20230725,162700,47096000,5800,5800,5800,5800,0
20230725,162600,47096000,5800,5800,5800,5800,0
20230725,162500,47096000,5800,5800,5800,5800,0
20230725,162400,47096000,5800,5800,5800,5800,0
20230725,162300,47096000,5800,5800,5800,5800,0
20230725,162200,47096000,5800,5800,5800,5800,0
20230725,162100,47096000,5800,5800,5800,5800,0
20230725,162000,47096000,5800,5800,5800,5800,0
20230725,161900,47096000,5800,5800,5800,5800,0
20230725,161800,47096000,5800,5800,5800,5800,0
20230725,161700,47096000,5800,5800,5800,5800,5
20230725,161600,47096000,5800,5800,5800,5800,0
20230725,161500,47096000,5800,5800,5800,5800,0
20230725,161400,47096000,5800,5800,5800,5800,0
20230725,161300,47096000,5800,5800,5800,5800,0
20230725,161200,47096000,5800,5800,5800,5800,0
20230725,161100,47096000,5800,5800,5800,5800,0
20230725,161000,47096000,5800,5800,5800,5800,0
20230725,160900,47096000,5800,5800,5800,5800,0
20230725,160800,47096000,5800,5800,5800,5800,0
20230725,160700,47096000,5800,5800,5800,5800,0
20230725,160600,47096000,5800,5800,5800,5800,0
20230725,160500,47096000,5800,5800,5800,5800,0
20230725,160400,47096000,5800,5800,5800,5800,0
20230725,160300,47096000,5800,5800,5800,5800,0
20230725,160200,47096000,5800,5800,5800,5800,0
20230725,160100,47096000,5800,5800,5800,5800,0
20230725,160000,47096000,5800,5800,5800,5800,0
20230725,155900,47096000,5800,5800,5800,5800,0
20230725,155800,47096000,5800,5800,5800,5800,0
20230725,155700,47096000,5800,5800,5800,5800,0
20230725,155600,47096000,5800,5800,5800,5800,0
20230725,155500,47096000,5800,5800,5800,5800,0
20230725,155400,47096000,5800,5800,5800,5800,0
20230725,155300,47096000,5800,5800,5800,5800,0
20230725,155200,47096000,5800,5800,5800,5800,0
20230725,155100,47096000,5800,5800,5800,5800,0
20230725,155000,47096000,5800,5800,5800,5800,0
20230725,154900,47096000,5800,5800,5800,5800,0
20230725,154800,47096000,5800,5800,5800,5800,0
20230725,154700,47096000,5800,5800,5800,5800,5
20230725,154600,47096000,5800,5800,5800,5800,0
20230725,154500,47096000,5800,5800,5800,5800,0
20230725,154400,47096000,5800,5800,5800,5800,0
20230725,154300,47096000,5800,5800,5800,5800,0
20230725,154200,47096000,5800,5800,5800,5800,0
20230725,154100,47096000,5800,5800,5800,5800,0
20230725,154000,47096000,5800,5800,5800,5800,0
20230725,153900,47096000,5800,5800,5800,5800,0
20230725,153800,47096000,5800,5800,5800,5800,0
20230725,153700,47096000,5800,5800,5800,5800,0
20230725,153600,47096000,5800,5800,5800,5800,0
20230725,153500,47096000,5800,5800,5800,5800,0
20230725,153400,47096000,5800,5800,5800,5800,0
20230725,153300,47096000,5800,5800,5800,5800,0
20230725,153200,47096000,5800,5800,5800,5800,0
20230725,153100,47096000,5800,5800,5800,5800,0
20230725,153000,47096000,5800,5800,5800,5800,0
20230725,152900,47096000,5800,5800,5800,5800,0
20230725,152800,47096000,5800,5800,5800,5800,0
20230725,152700,47096000,5800,5800,5800,5800,0
20230725,152600,47096000,5800,5800,5800,5800,0
20230725,152500,47096000,5800,5800,5800,5800,0
20230725,152400,47096000,5800,5800,5800,5800,0
20230725,152300,47096000,5800,5800,5800,5800,0
20230725,152200,47096000,5800,5800,5800,5800,0
20230725,152100,47096000,5800,5800,5800,5800,0
20230725,152000,47096000,5800,5800,5800,5800,0
20230725,151900,47096000,5800,5800,5800,5800,0
20230725,151800,47096000,5800,5800,5800,5800,0
20230725,151700,47096000,5800,5800,5800,5800,0
20230725,151600,47096000,5800,5800,5800,5800,0
20230725,151500,47096000,5800,5800,5800,5800,0
20230725,151400,47096000,5800,5800,5800,5800,0
20230725,151300,47096000,5800,5800,5800,5800,5
20230725,151200,47067000,5800,5800,5800,5800,0
20230725,151100,47067000,5800,5800,5800,5800,0
20230725,151000,47067000,5800,5800,5800,5800,10
20230725,150900,47009000,5800,5800,5800,5800,0
20230725,150800,47009000,5800,5800,5800,5800,0
20230725,150700,47009000,5800,5800,5800,5800,11
20230725,150600,46945200,5800,5800,5800,5800,0
20230725,150500,46945200,5800,5800,5800,5800,0
20230725,150400,46945200,5800,5800,5800,5800,0
20230725,150300,46945200,5800,5800,5800,5800,0
20230725,150200,46945200,5800,5800,5800,5800,0
20230725,150100,46945200,5800,5800,5800,5800,0
20230725,150000,46945200,5800,5800,5800,5800,0
20230725,145900,46945200,5800,5800,5800,5800,0
20230725,145800,46945200,5800,5800,5800,5800,0
20230725,145700,46945200,5800,5800,5800,5800,0
20230725,145600,46945200,5800,5800,5800,5800,0
20230725,145500,46945200,5800,5800,5800,5800,0
20230725,145400,46945200,5800,5800,5800,5800,0
20230725,145300,46945200,5800,5800,5800,5800,0
20230725,145200,46945200,5800,5800,5800,5800,0
20230725,145100,46945200,5800,5800,5800,5800,0
20230725,145000,46945200,5800,5800,5800,5800,0
20230725,144900,46945200,5800,5800,5800,5800,0
20230725,144800,46945200,5800,5800,5800,5800,0
20230725,144700,46945200,5800,5800,5800,5800,0
20230725,144600,46945200,5800,5800,5800,5800,0
20230725,144500,46945200,5800,5800,5800,5800,0
20230725,144400,46945200,5800,5800,5800,5800,0
20230725,144300,46945200,5800,5800,5800,5800,0
20230725,144200,46945200,5800,5800,5800,5800,0
20230725,144100,46945200,5800,5800,5800,5800,0
20230725,144000,46945200,5800,5800,5800,5800,0
20230725,143900,46945200,5800,5800,5800,5800,0
20230725,143800,46945200,5800,5800,5800,5800,0
20230725,143700,46945200,5800,5800,5800,5800,0
20230725,143600,46945200,5800,5800,5800,5800,0
20230725,143500,46945200,5800,5800,5800,5800,0
20230725,143400,46945200,5800,5800,5800,5800,0
20230725,143300,46945200,5800,5800,5800,5800,0
20230725,143200,46945200,5800,5800,5800,5800,0
20230725,143100,46945200,5800,5800,5800,5800,1
20230725,143000,46939400,5800,5800,5800,5800,0
20230725,142900,46939400,5800,5800,5800,5800,0
20230725,142800,46939400,5800,5800,5800,5800,0
20230725,142700,46939400,5800,5800,5800,5800,0
20230725,142600,46939400,5800,5800,5800,5800,0
20230725,142500,46939400,5800,5800,5800,5800,0
20230725,142400,46939400,5800,5800,5800,5800,0
20230725,142300,46939400,5800,5800,5800,5800,0
20230725,142200,46939400,5800,5800,5800,5800,0
20230725,142100,46939400,5800,5800,5800,5800,0
20230725,142000,46939400,5800,5800,5800,5800,0
20230725,141900,46939400,5800,5800,5800,5800,0
20230725,141800,46939400,5800,5800,5800,5800,0
20230725,141700,46939400,5800,5800,5800,5800,0
20230725,141600,46939400,5800,5800,5800,5800,0
20230725,141500,46939400,5800,5800,5800,5800,0
20230725,141400,46939400,5800,5800,5800,5800,0
20230725,141300,46939400,5800,5800,5800,5800,0
20230725,141200,46939400,5800,5800,5800,5800,0
20230725,141100,46939400,5800,5800,5800,5800,0
20230725,141000,46939400,5800,5800,5800,5800,0
20230725,140900,46939400,5800,5800,5800,5800,0
20230725,140800,46939400,5800,5800,5800,5800,0
20230725,140700,46939400,5800,5800,5800,5800,0
20230725,140600,46939400,5800,5800,5800,5800,0
20230725,140500,46939400,5800,5800,5800,5800,0
20230725,140400,46939400,5800,5800,5800,5800,0
20230725,140300,46939400,5800,5800,5800,5800,0
20230725,140200,46939400,5800,5800,5800,5800,0
20230725,140100,46939400,5800,5800,5800,5800,0
20230725,140000,46939400,5800,5800,5800,5800,0
20230725,135900,46939400,5800,5800,5800,5800,0
20230725,135800,46939400,5800,5800,5800,5800,0
20230725,135700,46939400,5800,5800,5800,5800,0
20230725,135600,46939400,5800,5800,5800,5800,0
20230725,135500,46939400,5800,5800,5800,5800,1
20230725,135400,46933600,5800,5800,5800,5800,0
20230725,135300,46933600,5800,5800,5800,5800,0
20230725,135200,46933600,5800,5800,5800,5800,0
20230725,135100,46933600,5800,5800,5800,5800,0
20230725,135000,46933600,5800,5800,5800,5800,0
20230725,134900,46933600,5800,5800,5800,5800,0
20230725,134800,46933600,5800,5800,5800,5800,0
20230725,134700,46933600,5800,5800,5800,5800,0
20230725,134600,46933600,5800,5800,5800,5800,0
20230725,134500,46933600,5800,5800,5800,5800,0
20230725,134400,46933600,5800,5800,5800,5800,0
20230725,134300,46933600,5800,5800,5800,5800,0
20230725,134200,46933600,5800,5800,5800,5800,0
20230725,134100,46933600,5800,5800,5800,5800,0
20230725,134000,46933600,5800,5800,5800,5800,0
20230725,133900,46933600,5800,5800,5800,5800,0
20230725,133800,46933600,5800,5800,5800,5800,0
20230725,133700,46933600,5800,5800,5800,5800,0
20230725,133600,46933600,5800,5800,5800,5800,1
20230725,133500,46927800,5800,5800,5800,5800,0
20230725,133400,46927800,5800,5800,5800,5800,0
20230725,133300,46927800,5800,5800,5800,5800,0
20230725,133200,46927800,5800,5800,5800,5800,0
20230725,133100,46927800,5800,5800,5800,5800,0
20230725,133000,46927800,5800,5800,5800,5800,0
20230725,132900,46927800,5800,5800,5800,5800,0
20230725,132800,46927800,5800,5800,5800,5800,0
20230725,132700,46927800,5800,5800,5800,5800,0
20230725,132600,46927800,5800,5800,5800,5800,0
20230725,132500,46927800,5800,5800,5800,5800,0
20230725,132400,46927800,5800,5800,5800,5800,0
20230725,132300,46927800,5800,5800,5800,5800,0
20230725,132200,46927800,5800,5800,5800,5800,0
20230725,132100,46927800,5800,5800,5800,5800,0
20230725,132000,46927800,5800,5800,5800,5800,0
20230725,131900,46927800,5800,5800,5800,5800,0
20230725,131800,46927800,5800,5800,5800,5800,0
20230725,131700,46927800,5800,5800,5800,5800,0
20230725,131600,46927800,5800,5800,5800,5800,0
20230725,131500,46927800,5800,5800,5800,5800,0
20230725,131400,46927800,5800,5800,5800,5800,0
20230725,131300,46927800,5800,5800,5800,5800,0
20230725,131200,46927800,5800,5800,5800,5800,63
20230725,131100,46562400,5800,5800,5800,5800,0
20230725,131000,46562400,5800,5800,5800,5800,0
20230725,130900,46562400,5800,5800,5800,5800,10
20230725,130800,46504400,5800,5800,5800,5800,0
20230725,130700,46504400,5800,5800,5800,5800,0
20230725,130600,46504400,5800,5800,5800,5800,0
20230725,130500,46504400,5800,5800,5800,5800,0
20230725,130400,46504400,5800,5800,5800,5800,0
20230725,130300,46504400,5800,5800,5800,5800,0
20230725,130200,46504400,5800,5800,5800,5800,0
20230725,130100,46504400,5800,5800,5800,5800,0
20230725,130000,46504400,5800,5800,5800,5800,0
20230725,125900,46504400,5800,5800,5800,5800,0
20230725,125800,46504400,5800,5800,5800,5800,0
20230725,125700,46504400,5800,5800,5800,5800,0
20230725,125600,46504400,5800,5800,5800,5800,0
20230725,125500,46504400,5800,5800,5800,5800,0
20230725,125400,46504400,5800,5800,5800,5800,0
20230725,125300,46504400,5800,5800,5800,5800,0
20230725,125200,46504400,5800,5800,5800,5800,0
20230725,125100,46504400,5800,5800,5800,5800,0
20230725,125000,46504400,5800,5800,5800,5800,0
20230725,124900,46504400,5800,5800,5800,5800,0
20230725,124800,46504400,5800,5800,5800,5800,0
20230725,124700,46504400,5800,5800,5800,5800,0
20230725,124600,46504400,5800,5800,5800,5800,0
20230725,124500,46504400,5800,5800,5800,5800,0
20230725,124400,46504400,5800,5800,5800,5800,0
20230725,124300,46504400,5800,5800,5800,5800,0
20230725,124200,46504400,5800,5800,5800,5800,0
20230725,124100,46504400,5800,5800,5800,5800,0
20230725,124000,46504400,5800,5800,5800,5800,0
20230725,123900,46504400,5800,5800,5800,5800,0
20230725,123800,46504400,5800,5800,5800,5800,0
20230725,123700,46504400,5800,5800,5800,5800,0
20230725,123600,46504400,5800,5800,5800,5800,0
20230725,123500,46504400,5800,5800,5800,5800,0
20230725,123400,46504400,5800,5800,5800,5800,0
20230725,123300,46504400,5800,5800,5800,5800,0
20230725,123200,46504400,5800,5800,5800,5800,0
20230725,123100,46504400,5800,5800,5800,5800,0
20230725,123000,46504400,5800,5800,5800,5800,0
20230725,122900,46504400,5800,5800,5800,5800,0
20230725,122800,46504400,5800,5800,5800,5800,0
20230725,122700,46504400,5800,5800,5800,5800,1
20230725,122600,46498600,5800,5800,5800,5800,0
20230725,122500,46498600,5800,5800,5800,5800,3
20230725,122400,46481200,5800,5800,5800,5800,0
20230725,122300,46481200,5800,5800,5800,5800,0
20230725,122200,46481200,5800,5800,5800,5800,0
20230725,122100,46481200,5800,5800,5800,5800,0
20230725,122000,46481200,5800,5800,5800,5800,0
20230725,121900,46481200,5800,5800,5800,5800,0
20230725,121800,46481200,5800,5800,5800,5800,0
20230725,121700,46481200,5800,5800,5800,5800,0
20230725,121600,46481200,5800,5800,5800,5800,0
20230725,121500,46481200,5800,5800,5800,5800,21
20230725,121400,46359400,5800,5800,5800,5800,8
20230725,121300,46313000,5800,5800,5800,5800,0
20230725,121200,46313000,5800,5800,5800,5800,0
20230725,121100,46313000,5800,5800,5800,5800,0
20230725,121000,46313000,5800,5800,5800,5800,0
20230725,120900,46313000,5800,5800,5800,5800,0
20230725,120800,46313000,5800,5800,5800,5800,0
20230725,120700,46313000,5800,5800,5800,5800,0
20230725,120600,46313000,5800,5800,5800,5800,0
20230725,120500,46313000,5800,5800,5800,5800,0
20230725,120400,46313000,5800,5800,5800,5800,0
20230725,120300,46313000,5800,5800,5800,5800,0
20230725,120200,46313000,5800,5800,5800,5800,0
20230725,120100,46313000,5800,5800,5800,5800,0
20230725,120000,46313000,5800,5800,5800,5800,0
20230725,115900,46313000,5800,5800,5800,5800,0
20230725,115800,46313000,5800,5800,5800,5800,0
20230725,115700,46313000,5800,5800,5800,5800,0
20230725,115600,46313000,5800,5800,5800,5800,0
20230725,115500,46313000,5800,5800,5800,5800,0
20230725,115400,46313000,5800,5800,5800,5800,10
20230725,115300,46255000,5800,5800,5800,5800,0
20230725,115200,46255000,5800,5800,5800,5800,0
20230725,115100,46255000,5800,5800,5800,5800,0
20230725,115000,46255000,5800,5800,5800,5800,0
20230725,114900,46255000,5800,5800,5800,5800,0
20230725,114800,46255000,5800,5800,5800,5800,120
20230725,114700,45559000,5800,5800,5800,5800,0
20230725,114600,45559000,5800,5800,5800,5800,0
20230725,114500,45559000,5800,5800,5800,5800,0
20230725,114400,45559000,5800,5800,5800,5800,0
20230725,114300,45559000,5800,5800,5800,5800,0
20230725,114200,45559000,5800,5800,5800,5800,0
20230725,114100,45559000,5800,5800,5800,5800,0
20230725,114000,45559000,5800,5800,5800,5800,0
20230725,113900,45559000,5800,5800,5800,5800,0
20230725,113800,45559000,5800,5800,5800,5800,0
20230725,113700,45559000,5800,5800,5800,5800,0
20230725,113600,45559000,5800,5800,5800,5800,0
20230725,113500,45559000,5800,5800,5800,5800,0
20230725,113400,45559000,5800,5800,5800,5800,0
20230725,113300,45559000,5800,5800,5800,5800,0
20230725,113200,45559000,5800,5800,5800,5800,0
20230725,113100,45559000,5800,5800,5800,5800,0
20230725,113000,45559000,5800,5800,5800,5800,0
20230725,112900,45559000,5800,5800,5800,5800,0
20230725,112800,45559000,5800,5800,5800,5800,0
20230725,112700,45559000,5800,5800,5800,5800,0
20230725,112600,45559000,5800,5800,5800,5800,0
20230725,112500,45559000,5800,5800,5800,5800,0
20230725,112400,45559000,5800,5800,5800,5800,0
20230725,112300,45559000,5800,5800,5800,5800,0
20230725,112200,45559000,5800,5800,5800,5800,0
20230725,112100,45559000,5800,5800,5800,5800,0
20230725,112000,45559000,5800,5800,5800,5800,0
20230725,111900,45559000,5800,5800,5800,5800,0
20230725,111800,45559000,5800,5800,5800,5800,0
20230725,111700,45559000,5800,5800,5800,5800,0
20230725,111600,45559000,5800,5800,5800,5800,0
20230725,111500,45559000,5800,5800,5800,5800,1
20230725,111400,45553200,5800,5800,5800,5800,0
20230725,111300,45553200,5800,5800,5800,5800,0
20230725,111200,45553200,5800,5800,5800,5800,0
20230725,111100,45553200,5800,5800,5800,5800,0
20230725,111000,45553200,5800,5800,5800,5800,0
20230725,110900,45553200,5800,5800,5800,5800,0
20230725,110800,45553200,5800,5800,5800,5800,0
20230725,110700,45553200,5800,5800,5800,5800,0
20230725,110600,45553200,5800,5800,5800,5800,0
20230725,110500,45553200,5800,5800,5800,5800,0
20230725,110400,45553200,5800,5800,5800,5800,0
20230725,110300,45553200,5800,5800,5800,5800,1
20230725,110200,45547400,5800,5800,5800,5800,0
20230725,110100,45547400,5800,5800,5800,5800,0
20230725,110000,45547400,5800,5800,5800,5800,0
20230725,105900,45547400,5800,5800,5800,5800,0
20230725,105800,45547400,5800,5800,5800,5800,0
20230725,105700,45547400,5800,5800,5800,5800,0
20230725,105600,45547400,5800,5800,5800,5800,0
20230725,105500,45547400,5800,5800,5800,5800,0
20230725,105400,45547400,5800,5800,5800,5800,1
20230725,105300,45541600,5800,5800,5800,5800,0
20230725,105200,45541600,5800,5800,5800,5800,0
20230725,105100,45541600,5800,5800,5800,5800,0
20230725,105000,45541600,5800,5800,5800,5800,0
20230725,104900,45541600,5800,5800,5800,5800,0
20230725,104800,45541600,5800,5800,5800,5800,0
20230725,104700,45541600,5800,5800,5800,5800,0
20230725,104600,45541600,5800,5800,5800,5800,2
20230725,104500,45530000,5800,5800,5800,5800,14
20230725,104400,45448800,5800,5800,5800,5800,0
20230725,104300,45448800,5800,5800,5800,5800,0
20230725,104200,45448800,5800,5800,5800,5800,0
20230725,104100,45448800,5800,5800,5800,5800,0
20230725,104000,45448800,5800,5800,5800,5800,0
20230725,103900,45448800,5800,5800,5800,5800,0
20230725,103800,45448800,5800,5800,5800,5800,0
20230725,103700,45448800,5800,5800,5800,5800,0
20230725,103600,45448800,5800,5800,5800,5800,0
20230725,103500,45448800,5800,5800,5800,5800,0
20230725,103400,45448800,5800,5800,5800,5800,0
20230725,103300,45448800,5800,5800,5800,5800,0
20230725,103200,45448800,5800,5800,5800,5800,0
20230725,103100,45448800,5800,5800,5800,5800,30
20230725,103000,45274800,5800,5800,5800,5800,0
20230725,102900,45274800,5800,5800,5800,5800,0
20230725,102800,45274800,5800,5800,5800,5800,10
20230725,102700,45216800,5800,5800,5800,5800,200
20230725,102600,44056800,5800,5800,5800,5800,0
20230725,102500,44056800,5800,5800,5800,5800,0
20230725,102400,44056800,5800,5800,5800,5800,0
20230725,102300,44056800,5800,5800,5800,5800,0
20230725,102200,44056800,5800,5800,5800,5800,0
20230725,102100,44056800,5800,5800,5800,5800,0
20230725,102000,44056800,5800,5800,5800,5800,0
20230725,101900,44056800,5800,5800,5800,5800,0
20230725,101800,44056800,5800,5800,5800,5800,0
20230725,101700,44056800,5800,5800,5800,5800,0
20230725,101600,44056800,5800,5800,5800,5800,0
20230725,101500,44056800,5800,5800,5800,5800,0
20230725,101400,44056800,5800,5800,5800,5800,0
20230725,101300,44056800,5800,5800,5800,5800,0
20230725,101200,44056800,5800,5800,5800,5800,1
20230725,101100,44051000,5800,5800,5800,5800,0
20230725,101000,44051000,5800,5800,5800,5800,0
20230725,100900,44051000,5800,5800,5800,5800,0
20230725,100800,44051000,5800,5800,5800,5800,0
20230725,100700,44051000,5800,5800,5800,5800,0
20230725,100600,44051000,5800,5800,5800,5800,0
20230725,100500,44051000,5800,5800,5800,5800,0
20230725,100400,44051000,5800,5800,5800,5800,0
20230725,100300,44051000,5800,5800,5800,5800,0
20230725,100200,44051000,5800,5800,5800,5800,0
20230725,100100,44051000,5800,5800,5800,5800,10
20230725,100000,43993000,5800,5800,5800,5800,0
20230725,095900,43993000,5800,5800,5800,5800,0
20230725,095800,43993000,5800,5800,5800,5800,0
20230725,095700,43993000,5800,5800,5800,5800,0
20230725,095600,43993000,5800,5800,5800,5800,1
20230725,095500,43987200,5800,5800,5800,5800,5
20230725,095400,43958200,5800,5800,5800,5800,0
20230725,095300,43958200,5800,5800,5800,5800,0
20230725,095200,43958200,5800,5800,5800,5800,0
20230725,095100,43958200,5800,5800,5800,5800,0
20230725,095000,43958200,5800,5800,5800,5800,20
20230725,094900,43842200,5800,5800,5800,5800,0
20230725,094800,43842200,5800,5800,5800,5800,15
20230725,094700,43755200,5800,5800,5800,5800,0
20230725,094600,43755200,5800,5800,5800,5800,0
20230725,094500,43755200,5800,5800,5800,5800,0
20230725,094400,43755200,5800,5800,5800,5800,0
20230725,094300,43755200,5800,5800,5800,5800,0
20230725,094200,43755200,5800,5800,5800,5800,0
20230725,094100,43755200,5800,5800,5800,5800,100
20230725,094000,43175200,5800,5800,5800,5800,0
20230725,093900,43175200,5800,5800,5800,5800,0
20230725,093800,43175200,5800,5800,5800,5800,20
20230725,093700,43059200,5800,5800,5800,5800,20
20230725,093600,42943200,5800,5800,5800,5800,0
20230725,093500,42943200,5800,5800,5800,5800,0
20230725,093400,42943200,5800,5800,5800,5800,0
20230725,093300,42943200,5800,5800,5800,5800,0
20230725,093200,42943200,5800,5800,5800,5800,12
20230725,093100,42873600,5800,5800,5800,5800,40
20230725,093000,42641600,5800,5800,5800,5800,0
20230725,092900,42641600,5800,5800,5800,5800,135
20230725,092800,41858600,5800,5800,5800,5800,0
20230725,092700,41858600,5800,5800,5800,5800,0
20230725,092600,41858600,5800,5800,5800,5800,41
20230725,092500,41620800,5800,5800,5800,5800,50
20230725,092400,41330800,5800,5800,5800,5800,20
20230725,092300,41214800,5800,5800,5800,5800,0
20230725,092200,41214800,5800,5800,5800,5800,16
20230725,092100,41122000,5800,5800,5800,5800,102
20230725,092000,40530400,5800,5800,5800,5800,543
20230725,091900,37381000,5800,5800,5800,5800,0
20230725,091800,37381000,5800,5800,5800,5800,0
20230725,091700,37381000,5800,5800,5800,5800,450
20230725,091600,34771000,5800,5800,5800,5800,0
20230725,091500,34771000,5800,5800,5800,5800,0
20230725,091400,34771000,5800,5800,5800,5800,1512
20230725,091300,26001400,5800,5800,5800,5800,10
20230725,091200,25943400,5800,5800,5800,5800,0
20230725,091100,25943400,5800,5800,5800,5800,300
20230725,091000,24203400,5800,5800,5800,5800,900
20230725,090900,18983400,5800,5800,5800,5800,272
20230725,090800,17405800,5800,5800,5800,5800,45
20230725,090700,17144800,5800,5800,5800,5800,0
20230725,090600,17144800,5800,5800,5800,5800,12
20230725,090500,17075200,5800,5800,5800,5800,0
20230725,090400,17075200,5800,5800,5800,5800,207
20230725,090300,15874600,5800,5800,5800,5800,4
20230725,090200,15851400,5800,5800,5800,5800,8
20230725,090100,15805000,5800,5800,5800,5800,0
20230725,090000,15805000,5800,5800,5800,5800,2725