KissMeData/033200/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190800,29986880,4660,4660,4660,4660,106
20230725,190700,29986880,4660,4660,4660,4660,0
20230725,190600,29986880,4660,4660,4660,4660,0
20230725,190500,29986880,4660,4660,4660,4660,0
20230725,190400,29986880,4660,4660,4660,4660,0
20230725,190300,29986880,4660,4660,4660,4660,0
20230725,190200,29986880,4660,4660,4660,4660,0
20230725,190100,29986880,4660,4660,4660,4660,0
20230725,190000,29986880,4660,4660,4660,4660,0
20230725,185900,29986880,4660,4660,4660,4660,0
20230725,185800,29986880,4660,4660,4660,4660,0
20230725,185700,29986880,4660,4660,4660,4660,0
20230725,185600,29986880,4660,4660,4660,4660,0
20230725,185500,29986880,4660,4660,4660,4660,0
20230725,185400,29986880,4660,4660,4660,4660,0
20230725,185300,29986880,4660,4660,4660,4660,0
20230725,185200,29986880,4660,4660,4660,4660,0
20230725,185100,29986880,4660,4660,4660,4660,0
20230725,185000,29986880,4660,4660,4660,4660,0
20230725,184900,29986880,4660,4660,4660,4660,0
20230725,184800,29986880,4660,4660,4660,4660,0
20230725,184700,29986880,4660,4660,4660,4660,0
20230725,184600,29986880,4660,4660,4660,4660,0
20230725,184500,29986880,4660,4660,4660,4660,0
20230725,184400,29986880,4660,4660,4660,4660,0
20230725,184300,29986880,4660,4660,4660,4660,0
20230725,184200,29986880,4660,4660,4660,4660,0
20230725,184100,29986880,4660,4660,4660,4660,0
20230725,184000,29986880,4660,4660,4660,4660,0
20230725,183900,29986880,4660,4660,4660,4660,0
20230725,183800,29986880,4660,4660,4660,4660,106
20230725,183700,29986880,4660,4660,4660,4660,0
20230725,183600,29986880,4660,4660,4660,4660,0
20230725,183500,29986880,4660,4660,4660,4660,0
20230725,183400,29986880,4660,4660,4660,4660,0
20230725,183300,29986880,4660,4660,4660,4660,0
20230725,183200,29986880,4660,4660,4660,4660,0
20230725,183100,29986880,4660,4660,4660,4660,0
20230725,183000,29986880,4660,4660,4660,4660,0
20230725,182900,29986880,4660,4660,4660,4660,0
20230725,182800,29986880,4660,4660,4660,4660,0
20230725,182700,29986880,4660,4660,4660,4660,0
20230725,182600,29986880,4660,4660,4660,4660,0
20230725,182500,29986880,4660,4660,4660,4660,0
20230725,182400,29986880,4660,4660,4660,4660,0
20230725,182300,29986880,4660,4660,4660,4660,0
20230725,182200,29986880,4660,4660,4660,4660,0
20230725,182100,29986880,4660,4660,4660,4660,0
20230725,182000,29986880,4660,4660,4660,4660,0
20230725,181900,29986880,4660,4660,4660,4660,0
20230725,181800,29986880,4660,4660,4660,4660,0
20230725,181700,29986880,4660,4660,4660,4660,0
20230725,181600,29986880,4660,4660,4660,4660,0
20230725,181500,29986880,4660,4660,4660,4660,0
20230725,181400,29986880,4660,4660,4660,4660,0
20230725,181300,29986880,4660,4660,4660,4660,0
20230725,181200,29986880,4660,4660,4660,4660,0
20230725,181100,29986880,4660,4660,4660,4660,0
20230725,181000,29986880,4660,4660,4660,4660,0
20230725,180900,29986880,4660,4660,4660,4660,0
20230725,180800,29986880,4660,4660,4660,4660,106
20230725,180700,29986880,4660,4660,4660,4660,0
20230725,180600,29986880,4660,4660,4660,4660,0
20230725,180500,29986880,4660,4660,4660,4660,0
20230725,180400,29986880,4660,4660,4660,4660,0
20230725,180300,29986880,4660,4660,4660,4660,0
20230725,180200,29986880,4660,4660,4660,4660,0
20230725,180100,29986880,4660,4660,4660,4660,0
20230725,180000,29986880,4660,4660,4660,4660,0
20230725,175900,29986880,4660,4660,4660,4660,0
20230725,175800,29986880,4660,4660,4660,4660,0
20230725,175700,29986880,4660,4660,4660,4660,0
20230725,175600,29986880,4660,4660,4660,4660,0
20230725,175500,29986880,4660,4660,4660,4660,0
20230725,175400,29986880,4660,4660,4660,4660,0
20230725,175300,29986880,4660,4660,4660,4660,0
20230725,175200,29986880,4660,4660,4660,4660,0
20230725,175100,29986880,4660,4660,4660,4660,0
20230725,175000,29986880,4660,4660,4660,4660,0
20230725,174900,29986880,4660,4660,4660,4660,0
20230725,174800,29986880,4660,4660,4660,4660,0
20230725,174700,29986880,4660,4660,4660,4660,0
20230725,174600,29986880,4660,4660,4660,4660,0
20230725,174500,29986880,4660,4660,4660,4660,0
20230725,174400,29986880,4660,4660,4660,4660,0
20230725,174300,29986880,4660,4660,4660,4660,0
20230725,174200,29986880,4660,4660,4660,4660,0
20230725,174100,29986880,4660,4660,4660,4660,0
20230725,174000,29986880,4660,4660,4660,4660,0
20230725,173900,29986880,4660,4660,4660,4660,0
20230725,173800,29986880,4660,4660,4660,4660,106
20230725,173700,29986880,4660,4660,4660,4660,0
20230725,173600,29986880,4660,4660,4660,4660,0
20230725,173500,29986880,4660,4660,4660,4660,0
20230725,173400,29986880,4660,4660,4660,4660,0
20230725,173300,29986880,4660,4660,4660,4660,0
20230725,173200,29986880,4660,4660,4660,4660,0
20230725,173100,29986880,4660,4660,4660,4660,0
20230725,173000,29986880,4660,4660,4660,4660,0
20230725,172900,29986880,4660,4660,4660,4660,0
20230725,172800,29986880,4660,4660,4660,4660,0
20230725,172700,29986880,4660,4660,4660,4660,0
20230725,172600,29986880,4660,4660,4660,4660,0
20230725,172500,29986880,4660,4660,4660,4660,0
20230725,172400,29986880,4660,4660,4660,4660,0
20230725,172300,29986880,4660,4660,4660,4660,0
20230725,172200,29986880,4660,4660,4660,4660,0
20230725,172100,29986880,4660,4660,4660,4660,0
20230725,172000,29986880,4660,4660,4660,4660,0
20230725,171900,29986880,4660,4660,4660,4660,0
20230725,171800,29986880,4660,4660,4660,4660,0
20230725,171700,29986880,4660,4660,4660,4660,0
20230725,171600,29986880,4660,4660,4660,4660,0
20230725,171500,29986880,4660,4660,4660,4660,0
20230725,171400,29986880,4660,4660,4660,4660,0
20230725,171300,29986880,4660,4660,4660,4660,0
20230725,171200,29986880,4660,4660,4660,4660,0
20230725,171100,29986880,4660,4660,4660,4660,0
20230725,171000,29986880,4660,4660,4660,4660,0
20230725,170900,29986880,4660,4660,4660,4660,0
20230725,170800,29986880,4660,4660,4660,4660,106
20230725,170700,29986880,4660,4660,4660,4660,0
20230725,170600,29986880,4660,4660,4660,4660,0
20230725,170500,29986880,4660,4660,4660,4660,0
20230725,170400,29986880,4660,4660,4660,4660,0
20230725,170300,29986880,4660,4660,4660,4660,0
20230725,170200,29986880,4660,4660,4660,4660,0
20230725,170100,29986880,4660,4660,4660,4660,0
20230725,170000,29986880,4660,4660,4660,4660,0
20230725,165900,29986880,4660,4660,4660,4660,0
20230725,165800,29986880,4660,4660,4660,4660,0
20230725,165700,29986880,4660,4660,4660,4660,0
20230725,165600,29986880,4660,4660,4660,4660,0
20230725,165500,29986880,4660,4660,4660,4660,0
20230725,165400,29986880,4660,4660,4660,4660,0
20230725,165300,29986880,4660,4660,4660,4660,0
20230725,165200,29986880,4660,4660,4660,4660,0
20230725,165100,29986880,4660,4660,4660,4660,0
20230725,165000,29986880,4660,4660,4660,4660,0
20230725,164900,29986880,4660,4660,4660,4660,0
20230725,164800,29986880,4660,4660,4660,4660,0
20230725,164700,29986880,4660,4660,4660,4660,0
20230725,164600,29986880,4660,4660,4660,4660,0
20230725,164500,29986880,4660,4660,4660,4660,0
20230725,164400,29986880,4660,4660,4660,4660,0
20230725,164300,29986880,4660,4660,4660,4660,0
20230725,164200,29986880,4660,4660,4660,4660,0
20230725,164100,29986880,4660,4660,4660,4660,0
20230725,164000,29986880,4660,4660,4660,4660,0
20230725,163900,29986880,4660,4660,4660,4660,0
20230725,163800,29986880,4660,4660,4660,4660,106
20230725,163700,29986880,4660,4660,4660,4660,0
20230725,163600,29986880,4660,4660,4660,4660,0
20230725,163500,29986880,4660,4660,4660,4660,0
20230725,163400,29986880,4660,4660,4660,4660,0
20230725,163300,29986880,4660,4660,4660,4660,0
20230725,163200,29986880,4660,4660,4660,4660,0
20230725,163100,29986880,4660,4660,4660,4660,0
20230725,163000,29986880,4660,4660,4660,4660,0
20230725,162900,29986880,4660,4660,4660,4660,0
20230725,162800,29986880,4660,4660,4660,4660,0
20230725,162700,29986880,4660,4660,4660,4660,0
20230725,162600,29986880,4660,4660,4660,4660,0
20230725,162500,29986880,4660,4660,4660,4660,0
20230725,162400,29986880,4660,4660,4660,4660,0
20230725,162300,29986880,4660,4660,4660,4660,0
20230725,162200,29986880,4660,4660,4660,4660,0
20230725,162100,29986880,4660,4660,4660,4660,0
20230725,162000,29986880,4660,4660,4660,4660,0
20230725,161900,29986880,4660,4660,4660,4660,0
20230725,161800,29986880,4660,4660,4660,4660,0
20230725,161700,29986880,4660,4660,4660,4660,0
20230725,161600,29986880,4660,4660,4660,4660,0
20230725,161500,29986880,4660,4660,4660,4660,0
20230725,161400,29986880,4660,4660,4660,4660,0
20230725,161300,29986880,4660,4660,4660,4660,0
20230725,161200,29986880,4660,4660,4660,4660,0
20230725,161100,29986880,4660,4660,4660,4660,0
20230725,161000,29986880,4660,4660,4660,4660,0
20230725,160900,29986880,4660,4660,4660,4660,0
20230725,160800,29986880,4660,4660,4660,4660,106
20230725,160700,29986880,4660,4660,4660,4660,0
20230725,160600,29986880,4660,4660,4660,4660,0
20230725,160500,29986880,4660,4660,4660,4660,0
20230725,160400,29986880,4660,4660,4660,4660,0
20230725,160300,29986880,4660,4660,4660,4660,0
20230725,160200,29986880,4660,4660,4660,4660,0
20230725,160100,29986880,4660,4660,4660,4660,0
20230725,160000,29986880,4660,4660,4660,4660,0
20230725,155900,29986880,4660,4660,4660,4660,0
20230725,155800,29986880,4660,4660,4660,4660,0
20230725,155700,29986880,4660,4660,4660,4660,0
20230725,155600,29986880,4660,4660,4660,4660,0
20230725,155500,29986880,4660,4660,4660,4660,0
20230725,155400,29986880,4660,4660,4660,4660,0
20230725,155300,29986880,4660,4660,4660,4660,0
20230725,155200,29986880,4660,4660,4660,4660,0
20230725,155100,29986880,4660,4660,4660,4660,0
20230725,155000,29986880,4660,4660,4660,4660,0
20230725,154900,29986880,4660,4660,4660,4660,0
20230725,154800,29986880,4660,4660,4660,4660,0
20230725,154700,29986880,4660,4660,4660,4660,0
20230725,154600,29986880,4660,4660,4660,4660,0
20230725,154500,29986880,4660,4660,4660,4660,0
20230725,154400,29986880,4660,4660,4660,4660,0
20230725,154300,29986880,4660,4660,4660,4660,0
20230725,154200,29986880,4660,4660,4660,4660,0
20230725,154100,29986880,4660,4660,4660,4660,0
20230725,154000,29986880,4660,4660,4660,4660,0
20230725,153900,29986880,4660,4660,4660,4660,0
20230725,153800,29986880,4660,4660,4660,4660,106
20230725,153700,29986880,4660,4660,4660,4660,0
20230725,153600,29986880,4660,4660,4660,4660,0
20230725,153500,29986880,4660,4660,4660,4660,0
20230725,153400,29986880,4660,4660,4660,4660,0
20230725,153300,29986880,4660,4660,4660,4660,0
20230725,153200,29986880,4660,4660,4660,4660,0
20230725,153100,29986880,4660,4660,4660,4660,0
20230725,153000,29986880,4660,4660,4660,4660,106
20230725,152900,29492920,4660,4660,4660,4660,0
20230725,152800,29492920,4660,4660,4660,4660,0
20230725,152700,29492920,4660,4660,4660,4660,0
20230725,152600,29492920,4660,4660,4660,4660,0
20230725,152500,29492920,4660,4660,4660,4660,0
20230725,152400,29492920,4660,4660,4660,4660,0
20230725,152300,29492920,4660,4660,4660,4660,0
20230725,152200,29492920,4660,4660,4660,4660,0
20230725,152100,29492920,4660,4660,4660,4660,0
20230725,152000,29492920,4660,4660,4660,4660,0
20230725,151900,29492920,4660,4660,4660,4660,0
20230725,151800,29492920,4660,4660,4660,4660,0
20230725,151700,29492920,4660,4660,4660,4660,0
20230725,151600,29492920,4660,4660,4660,4660,0
20230725,151500,29492920,4660,4660,4660,4660,0
20230725,151400,29492920,4660,4660,4660,4660,0
20230725,151300,29492920,4660,4660,4660,4660,0
20230725,151200,29492920,4660,4660,4660,4660,0
20230725,151100,29492920,4660,4660,4660,4660,0
20230725,151000,29492920,4660,4660,4660,4660,0
20230725,150900,29492920,4660,4660,4660,4660,0
20230725,150800,29492920,4660,4660,4660,4660,0
20230725,150700,29492920,4660,4655,4660,4655,10
20230725,150600,29446335,4670,4670,4670,4670,0
20230725,150500,29446335,4670,4670,4670,4670,0
20230725,150400,29446335,4670,4670,4670,4670,0
20230725,150300,29446335,4670,4670,4670,4665,464
20230725,150200,27279460,4670,4665,4670,4665,21
20230725,150100,27181395,4670,4670,4670,4670,0
20230725,150000,27181395,4670,4670,4670,4670,0
20230725,145900,27181395,4670,4670,4670,4670,0
20230725,145800,27181395,4670,4670,4670,4670,0
20230725,145700,27181395,4670,4670,4670,4670,0
20230725,145600,27181395,4670,4670,4670,4670,0
20230725,145500,27181395,4670,4670,4670,4670,0
20230725,145400,27181395,4670,4670,4670,4670,0
20230725,145300,27181395,4670,4670,4670,4670,0
20230725,145200,27181395,4670,4670,4670,4670,0
20230725,145100,27181395,4670,4670,4670,4670,0
20230725,145000,27181395,4670,4670,4670,4670,0
20230725,144900,27181395,4670,4670,4670,4670,0
20230725,144800,27181395,4670,4670,4670,4670,0
20230725,144700,27181395,4670,4670,4670,4670,23
20230725,144600,27073985,4670,4670,4670,4670,7
20230725,144500,27041295,4660,4660,4660,4660,0
20230725,144400,27041295,4660,4660,4660,4660,0
20230725,144300,27041295,4660,4660,4660,4660,0
20230725,144200,27041295,4660,4660,4660,4660,0
20230725,144100,27041295,4660,4660,4660,4660,0
20230725,144000,27041295,4660,4660,4660,4660,0
20230725,143900,27041295,4660,4660,4660,4660,0
20230725,143800,27041295,4660,4660,4660,4660,0
20230725,143700,27041295,4660,4660,4660,4660,35
20230725,143600,26878195,4645,4645,4645,4645,0
20230725,143500,26878195,4645,4645,4645,4645,0
20230725,143400,26878195,4645,4645,4645,4645,0
20230725,143300,26878195,4645,4645,4645,4645,0
20230725,143200,26878195,4645,4645,4645,4645,0
20230725,143100,26878195,4645,4645,4645,4645,0
20230725,143000,26878195,4645,4645,4645,4645,0
20230725,142900,26878195,4645,4645,4645,4645,0
20230725,142800,26878195,4645,4645,4645,4645,0
20230725,142700,26878195,4645,4645,4645,4645,0
20230725,142600,26878195,4645,4645,4645,4645,0
20230725,142500,26878195,4645,4645,4645,4645,0
20230725,142400,26878195,4645,4645,4645,4645,0
20230725,142300,26878195,4645,4645,4645,4645,0
20230725,142200,26878195,4645,4645,4645,4645,0
20230725,142100,26878195,4645,4645,4645,4645,0
20230725,142000,26878195,4645,4645,4645,4645,0
20230725,141900,26878195,4645,4645,4645,4645,0
20230725,141800,26878195,4645,4645,4645,4645,0
20230725,141700,26878195,4645,4645,4645,4645,0
20230725,141600,26878195,4645,4645,4645,4645,0
20230725,141500,26878195,4645,4645,4645,4645,0
20230725,141400,26878195,4645,4645,4645,4645,0
20230725,141300,26878195,4645,4645,4645,4645,0
20230725,141200,26878195,4645,4645,4645,4645,0
20230725,141100,26878195,4645,4645,4645,4645,0
20230725,141000,26878195,4645,4645,4645,4645,2
20230725,140900,26868905,4645,4645,4645,4645,0
20230725,140800,26868905,4645,4645,4645,4645,40
20230725,140700,26683105,4690,4690,4690,4690,0
20230725,140600,26683105,4690,4690,4690,4690,0
20230725,140500,26683105,4690,4690,4690,4690,0
20230725,140400,26683105,4690,4690,4690,4690,0
20230725,140300,26683105,4690,4690,4690,4690,0
20230725,140200,26683105,4690,4690,4690,4690,0
20230725,140100,26683105,4690,4690,4690,4690,0
20230725,140000,26683105,4690,4690,4690,4690,0
20230725,135900,26683105,4690,4690,4690,4690,0
20230725,135800,26683105,4690,4690,4690,4690,0
20230725,135700,26683105,4690,4690,4690,4690,0
20230725,135600,26683105,4690,4690,4690,4690,0
20230725,135500,26683105,4690,4690,4690,4690,0
20230725,135400,26683105,4690,4690,4690,4690,0
20230725,135300,26683105,4690,4690,4690,4690,0
20230725,135200,26683105,4690,4690,4690,4690,0
20230725,135100,26683105,4690,4690,4690,4690,0
20230725,135000,26683105,4690,4690,4690,4690,0
20230725,134900,26683105,4690,4690,4690,4690,0
20230725,134800,26683105,4690,4690,4690,4690,1
20230725,134700,26678415,4660,4660,4660,4660,0
20230725,134600,26678415,4660,4660,4660,4660,0
20230725,134500,26678415,4660,4660,4660,4660,0
20230725,134400,26678415,4660,4660,4660,4660,0
20230725,134300,26678415,4660,4660,4660,4660,0
20230725,134200,26678415,4660,4660,4660,4660,0
20230725,134100,26678415,4660,4660,4660,4660,0
20230725,134000,26678415,4660,4660,4660,4660,0
20230725,133900,26678415,4660,4660,4660,4660,0
20230725,133800,26678415,4660,4660,4660,4660,0
20230725,133700,26678415,4660,4660,4660,4660,0
20230725,133600,26678415,4660,4660,4660,4660,0
20230725,133500,26678415,4660,4660,4660,4660,0
20230725,133400,26678415,4660,4660,4660,4660,18
20230725,133300,26594535,4660,4660,4660,4660,0
20230725,133200,26594535,4660,4660,4660,4660,0
20230725,133100,26594535,4660,4660,4660,4660,0
20230725,133000,26594535,4660,4660,4660,4660,0
20230725,132900,26594535,4660,4660,4660,4660,0
20230725,132800,26594535,4660,4660,4660,4660,0
20230725,132700,26594535,4660,4660,4660,4660,0
20230725,132600,26594535,4660,4660,4660,4660,0
20230725,132500,26594535,4660,4660,4660,4660,0
20230725,132400,26594535,4660,4660,4660,4660,0
20230725,132300,26594535,4660,4660,4660,4660,0
20230725,132200,26594535,4660,4660,4660,4660,0
20230725,132100,26594535,4660,4660,4660,4660,0
20230725,132000,26594535,4660,4660,4660,4660,0
20230725,131900,26594535,4660,4660,4660,4660,0
20230725,131800,26594535,4660,4660,4660,4660,0
20230725,131700,26594535,4660,4660,4660,4660,0
20230725,131600,26594535,4660,4660,4660,4660,0
20230725,131500,26594535,4660,4660,4660,4660,0
20230725,131400,26594535,4660,4660,4660,4660,0
20230725,131300,26594535,4660,4660,4660,4660,0
20230725,131200,26594535,4660,4660,4660,4660,0
20230725,131100,26594535,4660,4660,4660,4660,0
20230725,131000,26594535,4660,4660,4660,4660,0
20230725,130900,26594535,4660,4660,4660,4660,0
20230725,130800,26594535,4660,4660,4660,4660,1
20230725,130700,26589875,4650,4650,4650,4650,0
20230725,130600,26589875,4650,4650,4650,4650,0
20230725,130500,26589875,4650,4650,4650,4650,0
20230725,130400,26589875,4650,4650,4650,4650,0
20230725,130300,26589875,4650,4650,4650,4650,0
20230725,130200,26589875,4650,4650,4650,4650,0
20230725,130100,26589875,4650,4650,4650,4650,0
20230725,130000,26589875,4650,4650,4650,4650,0
20230725,125900,26589875,4650,4650,4650,4650,0
20230725,125800,26589875,4650,4650,4650,4650,0
20230725,125700,26589875,4650,4650,4650,4650,0
20230725,125600,26589875,4650,4650,4650,4650,0
20230725,125500,26589875,4650,4650,4650,4650,0
20230725,125400,26589875,4650,4650,4650,4650,0
20230725,125300,26589875,4650,4650,4650,4650,0
20230725,125200,26589875,4650,4650,4650,4650,0
20230725,125100,26589875,4650,4650,4650,4650,0
20230725,125000,26589875,4650,4650,4650,4650,0
20230725,124900,26589875,4650,4650,4650,4650,0
20230725,124800,26589875,4650,4650,4650,4650,0
20230725,124700,26589875,4650,4650,4650,4650,0
20230725,124600,26589875,4650,4650,4650,4650,0
20230725,124500,26589875,4650,4650,4650,4650,0
20230725,124400,26589875,4650,4650,4650,4650,0
20230725,124300,26589875,4650,4650,4650,4650,0
20230725,124200,26589875,4650,4650,4650,4650,0
20230725,124100,26589875,4650,4650,4650,4650,0
20230725,124000,26589875,4650,4650,4650,4650,0
20230725,123900,26589875,4650,4650,4650,4650,0
20230725,123800,26589875,4650,4650,4650,4650,0
20230725,123700,26589875,4650,4650,4650,4650,0
20230725,123600,26589875,4650,4650,4650,4650,0
20230725,123500,26589875,4650,4650,4650,4650,0
20230725,123400,26589875,4650,4650,4650,4650,0
20230725,123300,26589875,4650,4650,4650,4650,0
20230725,123200,26589875,4650,4650,4650,4650,0
20230725,123100,26589875,4650,4650,4650,4650,0
20230725,123000,26589875,4650,4650,4650,4650,0
20230725,122900,26589875,4650,4650,4650,4650,0
20230725,122800,26589875,4650,4650,4650,4650,0
20230725,122700,26589875,4650,4650,4650,4650,0
20230725,122600,26589875,4650,4650,4650,4650,0
20230725,122500,26589875,4650,4650,4650,4650,0
20230725,122400,26589875,4650,4650,4650,4650,0
20230725,122300,26589875,4650,4650,4650,4650,0
20230725,122200,26589875,4650,4650,4650,4650,0
20230725,122100,26589875,4650,4650,4650,4650,0
20230725,122000,26589875,4650,4650,4650,4650,0
20230725,121900,26589875,4650,4650,4650,4650,0
20230725,121800,26589875,4650,4650,4650,4650,0
20230725,121700,26589875,4650,4650,4650,4650,0
20230725,121600,26589875,4650,4650,4650,4650,0
20230725,121500,26589875,4650,4650,4650,4650,0
20230725,121400,26589875,4650,4650,4650,4650,0
20230725,121300,26589875,4650,4650,4650,4650,0
20230725,121200,26589875,4650,4650,4650,4650,0
20230725,121100,26589875,4650,4650,4650,4650,0
20230725,121000,26589875,4650,4650,4650,4650,0
20230725,120900,26589875,4650,4650,4650,4650,0
20230725,120800,26589875,4650,4650,4650,4650,0
20230725,120700,26589875,4650,4650,4650,4650,0
20230725,120600,26589875,4650,4650,4650,4650,0
20230725,120500,26589875,4650,4650,4650,4650,0
20230725,120400,26589875,4650,4650,4650,4650,100
20230725,120300,26124875,4675,4675,4675,4675,0
20230725,120200,26124875,4675,4675,4675,4675,0
20230725,120100,26124875,4675,4675,4675,4675,0
20230725,120000,26124875,4675,4675,4675,4675,65
20230725,115900,25821000,4675,4675,4675,4675,35
20230725,115800,25657375,4615,4615,4615,4615,0
20230725,115700,25657375,4615,4615,4615,4615,0
20230725,115600,25657375,4615,4615,4615,4615,2
20230725,115500,25648145,4615,4615,4615,4615,1
20230725,115400,25643530,4660,4660,4660,4660,0
20230725,115300,25643530,4660,4660,4660,4660,0
20230725,115200,25643530,4660,4625,4660,4625,138
20230725,115100,25002860,4610,4615,4615,4610,33
20230725,115000,24850705,4640,4640,4640,4640,0
20230725,114900,24850705,4640,4640,4640,4640,0
20230725,114800,24850705,4640,4640,4640,4640,0
20230725,114700,24850705,4640,4640,4640,4640,1
20230725,114600,24846065,4615,4615,4615,4615,0
20230725,114500,24846065,4615,4615,4615,4615,0
20230725,114400,24846065,4615,4615,4615,4615,0
20230725,114300,24846065,4615,4615,4615,4615,0
20230725,114200,24846065,4615,4615,4615,4615,0
20230725,114100,24846065,4615,4615,4615,4615,0
20230725,114000,24846065,4615,4615,4615,4615,0
20230725,113900,24846065,4615,4615,4615,4615,0
20230725,113800,24846065,4615,4615,4615,4615,0
20230725,113700,24846065,4615,4615,4615,4615,0
20230725,113600,24846065,4615,4615,4615,4615,0
20230725,113500,24846065,4615,4615,4615,4615,0
20230725,113400,24846065,4615,4615,4615,4615,55
20230725,113300,24592240,4660,4660,4660,4660,0
20230725,113200,24592240,4660,4660,4660,4660,0
20230725,113100,24592240,4660,4660,4660,4660,0
20230725,113000,24592240,4660,4660,4660,4660,0
20230725,112900,24592240,4660,4660,4660,4660,0
20230725,112800,24592240,4660,4660,4660,4660,0
20230725,112700,24592240,4660,4660,4660,4660,0
20230725,112600,24592240,4660,4660,4660,4660,0
20230725,112500,24592240,4660,4660,4660,4660,0
20230725,112400,24592240,4660,4660,4660,4660,0
20230725,112300,24592240,4660,4660,4660,4660,1
20230725,112200,24587580,4615,4615,4615,4615,0
20230725,112100,24587580,4615,4615,4615,4615,0
20230725,112000,24587580,4615,4615,4615,4615,0
20230725,111900,24587580,4615,4615,4615,4615,0
20230725,111800,24587580,4615,4615,4615,4615,1
20230725,111700,24582965,4680,4680,4680,4680,0
20230725,111600,24582965,4680,4680,4680,4680,1
20230725,111500,24578285,4685,4685,4685,4685,0
20230725,111400,24578285,4685,4685,4685,4685,0
20230725,111300,24578285,4685,4685,4685,4685,0
20230725,111200,24578285,4685,4685,4685,4685,0
20230725,111100,24578285,4685,4685,4685,4685,0
20230725,111000,24578285,4685,4685,4685,4685,0
20230725,110900,24578285,4685,4685,4685,4685,0
20230725,110800,24578285,4685,4685,4685,4685,0
20230725,110700,24578285,4685,4685,4685,4685,0
20230725,110600,24578285,4685,4685,4685,4685,0
20230725,110500,24578285,4685,4685,4685,4685,0
20230725,110400,24578285,4685,4685,4685,4685,37
20230725,110300,24404940,4740,4740,4740,4740,0
20230725,110200,24404940,4740,4740,4740,4740,0
20230725,110100,24404940,4740,4740,4740,4740,16
20230725,110000,24329100,4615,4640,4640,4615,259
20230725,105900,23131290,4610,4610,4610,4610,0
20230725,105800,23131290,4610,4610,4610,4610,0
20230725,105700,23131290,4610,4850,4850,4610,608
20230725,105600,20184090,4850,4850,4850,4850,0
20230725,105500,20184090,4850,4850,4850,4850,0
20230725,105400,20184090,4850,4580,4850,4580,426
20230725,105300,18181330,4625,4625,4625,4625,2
20230725,105200,18172080,4625,4625,4625,4625,0
20230725,105100,18172080,4625,4625,4625,4625,0
20230725,105000,18172080,4625,4625,4625,4625,0
20230725,104900,18172080,4625,4625,4625,4625,0
20230725,104800,18172080,4625,4625,4625,4625,0
20230725,104700,18172080,4625,4625,4625,4625,1
20230725,104600,18167455,4580,4580,4580,4580,0
20230725,104500,18167455,4580,4580,4580,4580,0
20230725,104400,18167455,4580,4580,4580,4580,0
20230725,104300,18167455,4580,4580,4580,4580,0
20230725,104200,18167455,4580,4580,4580,4580,0
20230725,104100,18167455,4580,4580,4580,4580,1
20230725,104000,18162875,4585,4585,4585,4585,16
20230725,103900,18089515,4585,4585,4585,4585,3
20230725,103800,18075760,4600,4600,4600,4600,14
20230725,103700,18011360,4580,4580,4580,4580,0
20230725,103600,18011360,4580,4580,4580,4580,0
20230725,103500,18011360,4580,4580,4580,4580,0
20230725,103400,18011360,4580,4580,4580,4580,0
20230725,103300,18011360,4580,4580,4580,4580,0
20230725,103200,18011360,4580,4580,4580,4580,0
20230725,103100,18011360,4580,4580,4580,4580,1
20230725,103000,18006780,4600,4600,4600,4600,0
20230725,102900,18006780,4600,4600,4600,4600,0
20230725,102800,18006780,4600,4600,4600,4600,0
20230725,102700,18006780,4600,4600,4600,4600,0
20230725,102600,18006780,4600,4600,4600,4600,0
20230725,102500,18006780,4600,4600,4600,4600,0
20230725,102400,18006780,4600,4600,4600,4600,0
20230725,102300,18006780,4600,4600,4600,4600,0
20230725,102200,18006780,4600,4600,4600,4600,0
20230725,102100,18006780,4600,4600,4600,4600,23
20230725,102000,17900980,4600,4600,4600,4600,0
20230725,101900,17900980,4600,4600,4600,4600,0
20230725,101800,17900980,4600,4600,4600,4600,0
20230725,101700,17900980,4600,4600,4600,4600,22
20230725,101600,17799780,4600,4600,4600,4600,0
20230725,101500,17799780,4600,4600,4600,4600,0
20230725,101400,17799780,4600,4600,4600,4600,0
20230725,101300,17799780,4600,4600,4600,4600,0
20230725,101200,17799780,4600,4595,4600,4595,2
20230725,101100,17790585,4600,4600,4600,4600,0
20230725,101000,17790585,4600,4600,4600,4600,0
20230725,100900,17790585,4600,4600,4600,4600,0
20230725,100800,17790585,4600,4600,4600,4600,0
20230725,100700,17790585,4600,4600,4600,4600,65
20230725,100600,17491585,4600,4600,4600,4600,0
20230725,100500,17491585,4600,4600,4600,4600,0
20230725,100400,17491585,4600,4600,4600,4600,0
20230725,100300,17491585,4600,4600,4600,4600,0
20230725,100200,17491585,4600,4600,4600,4600,0
20230725,100100,17491585,4600,4600,4600,4600,0
20230725,100000,17491585,4600,4600,4600,4600,0
20230725,095900,17491585,4600,4600,4600,4600,0
20230725,095800,17491585,4600,4600,4600,4600,0
20230725,095700,17491585,4600,4600,4600,4600,0
20230725,095600,17491585,4600,4600,4600,4600,0
20230725,095500,17491585,4600,4600,4600,4600,0
20230725,095400,17491585,4600,4600,4600,4600,0
20230725,095300,17491585,4600,4600,4600,4600,0
20230725,095200,17491585,4600,4600,4600,4600,0
20230725,095100,17491585,4600,4600,4600,4600,49
20230725,095000,17266185,4600,4600,4600,4600,0
20230725,094900,17266185,4600,4600,4600,4600,0
20230725,094800,17266185,4600,4600,4600,4600,0
20230725,094700,17266185,4600,4600,4600,4600,0
20230725,094600,17266185,4600,4600,4600,4600,0
20230725,094500,17266185,4600,4600,4600,4600,0
20230725,094400,17266185,4600,4600,4600,4600,30
20230725,094300,17128185,4600,4600,4600,4600,0
20230725,094200,17128185,4600,4600,4600,4600,0
20230725,094100,17128185,4600,4600,4600,4600,93
20230725,094000,16700385,4625,4625,4625,4625,0
20230725,093900,16700385,4625,4625,4625,4625,0
20230725,093800,16700385,4625,4625,4625,4625,0
20230725,093700,16700385,4625,4625,4625,4625,0
20230725,093600,16700385,4625,4625,4625,4625,2
20230725,093500,16691135,4625,4625,4625,4625,0
20230725,093400,16691135,4625,4625,4625,4625,0
20230725,093300,16691135,4625,4625,4625,4625,0
20230725,093200,16691135,4625,4625,4625,4625,0
20230725,093100,16691135,4625,4625,4625,4625,0
20230725,093000,16691135,4625,4625,4625,4625,0
20230725,092900,16691135,4625,4625,4625,4625,0
20230725,092800,16691135,4625,4625,4625,4625,0
20230725,092700,16691135,4625,4625,4625,4625,1
20230725,092600,16686510,4600,4600,4600,4600,0
20230725,092500,16686510,4600,4595,4600,4595,101
20230725,092400,16222095,4595,4595,4595,4595,0
20230725,092300,16222095,4595,4595,4595,4595,0
20230725,092200,16222095,4595,4600,4600,4595,168
20230725,092100,15450110,4600,4600,4600,4600,5
20230725,092000,15427110,4600,4600,4600,4600,20
20230725,091900,15335110,4600,4600,4600,4600,0
20230725,091800,15335110,4600,4600,4600,4600,0
20230725,091700,15335110,4600,4600,4600,4600,0
20230725,091600,15335110,4600,4600,4600,4600,0
20230725,091500,15335110,4600,4600,4600,4600,13
20230725,091400,15275310,4600,4600,4600,4600,1
20230725,091300,15270710,4600,4600,4600,4600,150
20230725,091200,14580710,4600,4600,4600,4600,232
20230725,091100,13513510,4595,4595,4595,4595,0
20230725,091000,13513510,4595,4610,4610,4510,2774
20230725,090900,899130,4630,4635,4635,4630,52
20230725,090800,658270,4635,4635,4635,4635,0
20230725,090700,658270,4635,4635,4635,4635,0
20230725,090600,658270,4635,4635,4635,4635,54
20230725,090500,407980,4640,4640,4640,4640,20
20230725,090400,315180,4635,4635,4635,4635,0
20230725,090300,315180,4635,4635,4635,4635,0
20230725,090200,315180,4635,4635,4635,4635,0
20230725,090100,315180,4635,4635,4635,4635,0
20230725,090000,315180,4635,4635,4635,4635,68