KissMeData/033200/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190500,61469870,4470,4470,4470,4470,145
20230726,190400,61469870,4470,4470,4470,4470,0
20230726,190300,61469870,4470,4470,4470,4470,0
20230726,190200,61469870,4470,4470,4470,4470,0
20230726,190100,61469870,4470,4470,4470,4470,0
20230726,190000,61469870,4470,4470,4470,4470,0
20230726,185900,61469870,4470,4470,4470,4470,0
20230726,185800,61469870,4470,4470,4470,4470,0
20230726,185700,61469870,4470,4470,4470,4470,0
20230726,185600,61469870,4470,4470,4470,4470,0
20230726,185500,61469870,4470,4470,4470,4470,0
20230726,185400,61469870,4470,4470,4470,4470,0
20230726,185300,61469870,4470,4470,4470,4470,0
20230726,185200,61469870,4470,4470,4470,4470,0
20230726,185100,61469870,4470,4470,4470,4470,0
20230726,185000,61469870,4470,4470,4470,4470,0
20230726,184900,61469870,4470,4470,4470,4470,0
20230726,184800,61469870,4470,4470,4470,4470,0
20230726,184700,61469870,4470,4470,4470,4470,0
20230726,184600,61469870,4470,4470,4470,4470,0
20230726,184500,61469870,4470,4470,4470,4470,0
20230726,184400,61469870,4470,4470,4470,4470,0
20230726,184300,61469870,4470,4470,4470,4470,0
20230726,184200,61469870,4470,4470,4470,4470,0
20230726,184100,61469870,4470,4470,4470,4470,0
20230726,184000,61469870,4470,4470,4470,4470,0
20230726,183900,61469870,4470,4470,4470,4470,0
20230726,183800,61469870,4470,4470,4470,4470,0
20230726,183700,61469870,4470,4470,4470,4470,0
20230726,183600,61469870,4470,4470,4470,4470,0
20230726,183500,61469870,4470,4470,4470,4470,145
20230726,183400,61469870,4470,4470,4470,4470,0
20230726,183300,61469870,4470,4470,4470,4470,0
20230726,183200,61469870,4470,4470,4470,4470,0
20230726,183100,61469870,4470,4470,4470,4470,0
20230726,183000,61469870,4470,4470,4470,4470,0
20230726,182900,61469870,4470,4470,4470,4470,0
20230726,182800,61469870,4470,4470,4470,4470,0
20230726,182700,61469870,4470,4470,4470,4470,0
20230726,182600,61469870,4470,4470,4470,4470,0
20230726,182500,61469870,4470,4470,4470,4470,0
20230726,182400,61469870,4470,4470,4470,4470,0
20230726,182300,61469870,4470,4470,4470,4470,0
20230726,182200,61469870,4470,4470,4470,4470,0
20230726,182100,61469870,4470,4470,4470,4470,0
20230726,182000,61469870,4470,4470,4470,4470,0
20230726,181900,61469870,4470,4470,4470,4470,0
20230726,181800,61469870,4470,4470,4470,4470,0
20230726,181700,61469870,4470,4470,4470,4470,0
20230726,181600,61469870,4470,4470,4470,4470,0
20230726,181500,61469870,4470,4470,4470,4470,0
20230726,181400,61469870,4470,4470,4470,4470,0
20230726,181300,61469870,4470,4470,4470,4470,0
20230726,181200,61469870,4470,4470,4470,4470,0
20230726,181100,61469870,4470,4470,4470,4470,0
20230726,181000,61469870,4470,4470,4470,4470,0
20230726,180900,61469870,4470,4470,4470,4470,0
20230726,180800,61469870,4470,4470,4470,4470,0
20230726,180700,61469870,4470,4470,4470,4470,0
20230726,180600,61469870,4470,4470,4470,4470,0
20230726,180500,61469870,4470,4470,4470,4470,145
20230726,180400,61469870,4470,4470,4470,4470,0
20230726,180300,61469870,4470,4470,4470,4470,0
20230726,180200,61469870,4470,4470,4470,4470,0
20230726,180100,61469870,4470,4470,4470,4470,0
20230726,180000,61469870,4470,4470,4470,4470,0
20230726,175900,61469870,4470,4470,4470,4470,0
20230726,175800,61469870,4470,4470,4470,4470,0
20230726,175700,61469870,4470,4470,4470,4470,0
20230726,175600,61469870,4470,4470,4470,4470,0
20230726,175500,61469870,4470,4470,4470,4470,0
20230726,175400,61469870,4470,4470,4470,4470,0
20230726,175300,61469870,4470,4470,4470,4470,0
20230726,175200,61469870,4470,4470,4470,4470,0
20230726,175100,61469870,4470,4470,4470,4470,0
20230726,175000,61469870,4470,4470,4470,4470,0
20230726,174900,61469870,4470,4470,4470,4470,0
20230726,174800,61469870,4470,4470,4470,4470,0
20230726,174700,61469870,4470,4470,4470,4470,0
20230726,174600,61469870,4470,4470,4470,4470,0
20230726,174500,61469870,4470,4470,4470,4470,0
20230726,174400,61469870,4470,4470,4470,4470,0
20230726,174300,61469870,4470,4470,4470,4470,0
20230726,174200,61469870,4470,4470,4470,4470,0
20230726,174100,61469870,4470,4470,4470,4470,0
20230726,174000,61469870,4470,4470,4470,4470,0
20230726,173900,61469870,4470,4470,4470,4470,0
20230726,173800,61469870,4470,4470,4470,4470,0
20230726,173700,61469870,4470,4470,4470,4470,0
20230726,173600,61469870,4470,4470,4470,4470,0
20230726,173500,61469870,4470,4470,4470,4470,145
20230726,173400,61469870,4470,4470,4470,4470,0
20230726,173300,61469870,4470,4470,4470,4470,0
20230726,173200,61469870,4470,4470,4470,4470,0
20230726,173100,61469870,4470,4470,4470,4470,0
20230726,173000,61469870,4470,4470,4470,4470,0
20230726,172900,61469870,4470,4470,4470,4470,0
20230726,172800,61469870,4470,4470,4470,4470,0
20230726,172700,61469870,4470,4470,4470,4470,0
20230726,172600,61469870,4470,4470,4470,4470,0
20230726,172500,61469870,4470,4470,4470,4470,0
20230726,172400,61469870,4470,4470,4470,4470,0
20230726,172300,61469870,4470,4470,4470,4470,0
20230726,172200,61469870,4470,4470,4470,4470,0
20230726,172100,61469870,4470,4470,4470,4470,0
20230726,172000,61469870,4470,4470,4470,4470,0
20230726,171900,61469870,4470,4470,4470,4470,0
20230726,171800,61469870,4470,4470,4470,4470,0
20230726,171700,61469870,4470,4470,4470,4470,0
20230726,171600,61469870,4470,4470,4470,4470,0
20230726,171500,61469870,4470,4470,4470,4470,0
20230726,171400,61469870,4470,4470,4470,4470,0
20230726,171300,61469870,4470,4470,4470,4470,0
20230726,171200,61469870,4470,4470,4470,4470,0
20230726,171100,61469870,4470,4470,4470,4470,0
20230726,171000,61469870,4470,4470,4470,4470,0
20230726,170900,61469870,4470,4470,4470,4470,0
20230726,170800,61469870,4470,4470,4470,4470,0
20230726,170700,61469870,4470,4470,4470,4470,0
20230726,170600,61469870,4470,4470,4470,4470,0
20230726,170500,61469870,4470,4470,4470,4470,145
20230726,170400,61469870,4470,4470,4470,4470,0
20230726,170300,61469870,4470,4470,4470,4470,0
20230726,170200,61469870,4470,4470,4470,4470,0
20230726,170100,61469870,4470,4470,4470,4470,0
20230726,170000,61469870,4470,4470,4470,4470,0
20230726,165900,61469870,4470,4470,4470,4470,0
20230726,165800,61469870,4470,4470,4470,4470,0
20230726,165700,61469870,4470,4470,4470,4470,0
20230726,165600,61469870,4470,4470,4470,4470,0
20230726,165500,61469870,4470,4470,4470,4470,0
20230726,165400,61469870,4470,4470,4470,4470,0
20230726,165300,61469870,4470,4470,4470,4470,0
20230726,165200,61469870,4470,4470,4470,4470,0
20230726,165100,61469870,4470,4470,4470,4470,0
20230726,165000,61469870,4470,4470,4470,4470,0
20230726,164900,61469870,4470,4470,4470,4470,0
20230726,164800,61469870,4470,4470,4470,4470,0
20230726,164700,61469870,4470,4470,4470,4470,0
20230726,164600,61469870,4470,4470,4470,4470,0
20230726,164500,61469870,4470,4470,4470,4470,0
20230726,164400,61469870,4470,4470,4470,4470,0
20230726,164300,61469870,4470,4470,4470,4470,0
20230726,164200,61469870,4470,4470,4470,4470,0
20230726,164100,61469870,4470,4470,4470,4470,0
20230726,164000,61469870,4470,4470,4470,4470,0
20230726,163900,61469870,4470,4470,4470,4470,0
20230726,163800,61469870,4470,4470,4470,4470,0
20230726,163700,61469870,4470,4470,4470,4470,0
20230726,163600,61469870,4470,4470,4470,4470,0
20230726,163500,61469870,4470,4470,4470,4470,145
20230726,163400,61469870,4470,4470,4470,4470,0
20230726,163300,61469870,4470,4470,4470,4470,0
20230726,163200,61469870,4470,4470,4470,4470,0
20230726,163100,61469870,4470,4470,4470,4470,0
20230726,163000,61469870,4470,4470,4470,4470,0
20230726,162900,61469870,4470,4470,4470,4470,0
20230726,162800,61469870,4470,4470,4470,4470,0
20230726,162700,61469870,4470,4470,4470,4470,0
20230726,162600,61469870,4470,4470,4470,4470,0
20230726,162500,61469870,4470,4470,4470,4470,0
20230726,162400,61469870,4470,4470,4470,4470,0
20230726,162300,61469870,4470,4470,4470,4470,0
20230726,162200,61469870,4470,4470,4470,4470,0
20230726,162100,61469870,4470,4470,4470,4470,0
20230726,162000,61469870,4470,4470,4470,4470,0
20230726,161900,61469870,4470,4470,4470,4470,0
20230726,161800,61469870,4470,4470,4470,4470,0
20230726,161700,61469870,4470,4470,4470,4470,0
20230726,161600,61469870,4470,4470,4470,4470,0
20230726,161500,61469870,4470,4470,4470,4470,0
20230726,161400,61469870,4470,4470,4470,4470,0
20230726,161300,61469870,4470,4470,4470,4470,0
20230726,161200,61469870,4470,4470,4470,4470,0
20230726,161100,61469870,4470,4470,4470,4470,0
20230726,161000,61469870,4470,4470,4470,4470,0
20230726,160900,61469870,4470,4470,4470,4470,0
20230726,160800,61469870,4470,4470,4470,4470,0
20230726,160700,61469870,4470,4470,4470,4470,0
20230726,160600,61469870,4470,4470,4470,4470,0
20230726,160500,61469870,4470,4470,4470,4470,145
20230726,160400,61469870,4470,4470,4470,4470,0
20230726,160300,61469870,4470,4470,4470,4470,0
20230726,160200,61469870,4470,4470,4470,4470,0
20230726,160100,61469870,4470,4470,4470,4470,0
20230726,160000,61469870,4470,4470,4470,4470,0
20230726,155900,61469870,4470,4470,4470,4470,0
20230726,155800,61469870,4470,4470,4470,4470,0
20230726,155700,61469870,4470,4470,4470,4470,0
20230726,155600,61469870,4470,4470,4470,4470,0
20230726,155500,61469870,4470,4470,4470,4470,0
20230726,155400,61469870,4470,4470,4470,4470,0
20230726,155300,61469870,4470,4470,4470,4470,0
20230726,155200,61469870,4470,4470,4470,4470,0
20230726,155100,61469870,4470,4470,4470,4470,0
20230726,155000,61469870,4470,4470,4470,4470,0
20230726,154900,61469870,4470,4470,4470,4470,0
20230726,154800,61469870,4470,4470,4470,4470,0
20230726,154700,61469870,4470,4470,4470,4470,0
20230726,154600,61469870,4470,4470,4470,4470,0
20230726,154500,61469870,4470,4470,4470,4470,0
20230726,154400,61469870,4470,4470,4470,4470,0
20230726,154300,61469870,4470,4470,4470,4470,0
20230726,154200,61469870,4470,4470,4470,4470,0
20230726,154100,61469870,4470,4470,4470,4470,0
20230726,154000,61469870,4470,4470,4470,4470,0
20230726,153900,61469870,4470,4470,4470,4470,0
20230726,153800,61469870,4470,4470,4470,4470,0
20230726,153700,61469870,4470,4470,4470,4470,0
20230726,153600,61469870,4470,4470,4470,4470,0
20230726,153500,61469870,4470,4470,4470,4470,145
20230726,153400,61469870,4470,4470,4470,4470,0
20230726,153300,61469870,4470,4470,4470,4470,0
20230726,153200,61469870,4470,4470,4470,4470,0
20230726,153100,61469870,4470,4470,4470,4470,0
20230726,153000,61469870,4470,4470,4470,4470,145
20230726,152900,60821720,4450,4450,4450,4450,0
20230726,152800,60821720,4450,4450,4450,4450,0
20230726,152700,60821720,4450,4450,4450,4450,0
20230726,152600,60821720,4450,4450,4450,4450,0
20230726,152500,60821720,4450,4450,4450,4450,0
20230726,152400,60821720,4450,4450,4450,4450,0
20230726,152300,60821720,4450,4450,4450,4450,0
20230726,152200,60821720,4450,4450,4450,4450,0
20230726,152100,60821720,4450,4450,4450,4450,0
20230726,152000,60821720,4450,4450,4450,4450,0
20230726,151900,60821720,4450,4450,4450,4450,0
20230726,151800,60821720,4450,4450,4450,4450,10
20230726,151700,60777220,4450,4450,4450,4450,0
20230726,151600,60777220,4450,4450,4450,4450,0
20230726,151500,60777220,4450,4450,4450,4450,0
20230726,151400,60777220,4450,4450,4450,4450,0
20230726,151300,60777220,4450,4450,4450,4450,92
20230726,151200,60367820,4470,4470,4470,4470,0
20230726,151100,60367820,4470,4470,4470,4470,0
20230726,151000,60367820,4470,4470,4470,4470,0
20230726,150900,60367820,4470,4470,4470,4470,0
20230726,150800,60367820,4470,4470,4470,4470,10
20230726,150700,60323120,4470,4470,4470,4470,0
20230726,150600,60323120,4470,4470,4470,4470,0
20230726,150500,60323120,4470,4470,4470,4470,0
20230726,150400,60323120,4470,4470,4470,4470,0
20230726,150300,60323120,4470,4470,4470,4470,0
20230726,150200,60323120,4470,4465,4470,4465,223
20230726,150100,59326430,4465,4465,4465,4465,0
20230726,150000,59326430,4465,4465,4465,4465,0
20230726,145900,59326430,4465,4465,4465,4465,120
20230726,145800,58790630,4470,4470,4470,4470,0
20230726,145700,58790630,4470,4470,4470,4470,0
20230726,145600,58790630,4470,4470,4470,4470,0
20230726,145500,58790630,4470,4470,4470,4470,0
20230726,145400,58790630,4470,4470,4470,4470,0
20230726,145300,58790630,4470,4470,4470,4470,0
20230726,145200,58790630,4470,4470,4470,4470,90
20230726,145100,58388330,4470,4470,4470,4470,0
20230726,145000,58388330,4470,4470,4470,4470,0
20230726,144900,58388330,4470,4470,4470,4470,100
20230726,144800,57941330,4470,4470,4470,4470,0
20230726,144700,57941330,4470,4470,4470,4470,0
20230726,144600,57941330,4470,4470,4470,4470,0
20230726,144500,57941330,4470,4470,4470,4470,0
20230726,144400,57941330,4470,4470,4470,4470,0
20230726,144300,57941330,4470,4470,4470,4470,0
20230726,144200,57941330,4470,4470,4470,4470,0
20230726,144100,57941330,4470,4470,4470,4470,0
20230726,144000,57941330,4470,4470,4470,4470,0
20230726,143900,57941330,4470,4470,4470,4470,0
20230726,143800,57941330,4470,4470,4470,4470,0
20230726,143700,57941330,4470,4470,4470,4470,0
20230726,143600,57941330,4470,4470,4470,4470,0
20230726,143500,57941330,4470,4470,4470,4470,0
20230726,143400,57941330,4470,4470,4470,4470,0
20230726,143300,57941330,4470,4470,4470,4470,100
20230726,143200,57494330,4470,4470,4470,4470,0
20230726,143100,57494330,4470,4470,4470,4470,0
20230726,143000,57494330,4470,4470,4470,4470,0
20230726,142900,57494330,4470,4470,4470,4470,100
20230726,142800,57047330,4470,4470,4470,4470,25
20230726,142700,56935580,4470,4470,4470,4470,0
20230726,142600,56935580,4470,4470,4470,4470,0
20230726,142500,56935580,4470,4470,4470,4470,0
20230726,142400,56935580,4470,4470,4470,4470,0
20230726,142300,56935580,4470,4470,4470,4470,0
20230726,142200,56935580,4470,4470,4470,4470,0
20230726,142100,56935580,4470,4470,4470,4470,0
20230726,142000,56935580,4470,4470,4470,4470,0
20230726,141900,56935580,4470,4470,4470,4470,0
20230726,141800,56935580,4470,4470,4470,4470,0
20230726,141700,56935580,4470,4465,4470,4465,66
20230726,141600,56640875,4470,4470,4470,4470,0
20230726,141500,56640875,4470,4470,4470,4470,0
20230726,141400,56640875,4470,4470,4470,4470,0
20230726,141300,56640875,4470,4470,4470,4470,0
20230726,141200,56640875,4470,4470,4470,4470,0
20230726,141100,56640875,4470,4470,4470,4470,0
20230726,141000,56640875,4470,4470,4470,4470,0
20230726,140900,56640875,4470,4470,4470,4470,0
20230726,140800,56640875,4470,4470,4470,4470,0
20230726,140700,56640875,4470,4470,4470,4470,0
20230726,140600,56640875,4470,4470,4470,4470,0
20230726,140500,56640875,4470,4470,4470,4470,0
20230726,140400,56640875,4470,4470,4470,4470,0
20230726,140300,56640875,4470,4470,4470,4470,0
20230726,140200,56640875,4470,4470,4470,4470,0
20230726,140100,56640875,4470,4470,4470,4470,0
20230726,140000,56640875,4470,4470,4470,4470,0
20230726,135900,56640875,4470,4470,4470,4470,0
20230726,135800,56640875,4470,4470,4470,4470,0
20230726,135700,56640875,4470,4470,4470,4470,15
20230726,135600,56573825,4450,4450,4450,4450,0
20230726,135500,56573825,4450,4450,4450,4450,0
20230726,135400,56573825,4450,4450,4450,4450,0
20230726,135300,56573825,4450,4450,4450,4450,0
20230726,135200,56573825,4450,4450,4450,4450,6
20230726,135100,56547125,4450,4450,4450,4450,0
20230726,135000,56547125,4450,4450,4450,4450,0
20230726,134900,56547125,4450,4450,4450,4450,0
20230726,134800,56547125,4450,4450,4450,4450,0
20230726,134700,56547125,4450,4450,4450,4450,0
20230726,134600,56547125,4450,4450,4450,4450,0
20230726,134500,56547125,4450,4450,4450,4450,0
20230726,134400,56547125,4450,4450,4450,4450,50
20230726,134300,56324625,4450,4450,4450,4450,0
20230726,134200,56324625,4450,4450,4450,4450,0
20230726,134100,56324625,4450,4450,4450,4450,0
20230726,134000,56324625,4450,4450,4450,4450,0
20230726,133900,56324625,4450,4450,4450,4450,224
20230726,133800,55327825,4485,4485,4485,4485,0
20230726,133700,55327825,4485,4485,4485,4485,0
20230726,133600,55327825,4485,4485,4485,4485,0
20230726,133500,55327825,4485,4485,4485,4485,0
20230726,133400,55327825,4485,4485,4485,4485,0
20230726,133300,55327825,4485,4485,4485,4485,0
20230726,133200,55327825,4485,4485,4485,4485,0
20230726,133100,55327825,4485,4485,4485,4485,0
20230726,133000,55327825,4485,4485,4485,4485,0
20230726,132900,55327825,4485,4485,4485,4485,0
20230726,132800,55327825,4485,4485,4485,4485,0
20230726,132700,55327825,4485,4485,4485,4485,0
20230726,132600,55327825,4485,4485,4485,4485,0
20230726,132500,55327825,4485,4485,4485,4485,0
20230726,132400,55327825,4485,4485,4485,4485,0
20230726,132300,55327825,4485,4485,4485,4485,0
20230726,132200,55327825,4485,4485,4485,4485,0
20230726,132100,55327825,4485,4485,4485,4485,0
20230726,132000,55327825,4485,4485,4485,4485,0
20230726,131900,55327825,4485,4485,4485,4485,0
20230726,131800,55327825,4485,4485,4485,4485,0
20230726,131700,55327825,4485,4485,4485,4485,0
20230726,131600,55327825,4485,4485,4485,4485,0
20230726,131500,55327825,4485,4485,4485,4485,0
20230726,131400,55327825,4485,4485,4485,4485,0
20230726,131300,55327825,4485,4485,4485,4485,0
20230726,131200,55327825,4485,4485,4485,4485,0
20230726,131100,55327825,4485,4485,4485,4485,22
20230726,131000,55229155,4485,4490,4490,4480,68
20230726,130900,54924045,4490,4490,4490,4490,0
20230726,130800,54924045,4490,4490,4490,4490,34
20230726,130700,54771385,4435,4435,4435,4435,32
20230726,130600,54629465,4435,4435,4435,4435,1
20230726,130500,54625030,4395,4395,4395,4395,0
20230726,130400,54625030,4395,4395,4395,4395,0
20230726,130300,54625030,4395,4395,4395,4395,0
20230726,130200,54625030,4395,4395,4395,4395,0
20230726,130100,54625030,4395,4395,4395,4395,0
20230726,130000,54625030,4395,4395,4395,4395,0
20230726,125900,54625030,4395,4395,4395,4395,0
20230726,125800,54625030,4395,4395,4395,4395,0
20230726,125700,54625030,4395,4395,4395,4395,0
20230726,125600,54625030,4395,4395,4395,4395,0
20230726,125500,54625030,4395,4395,4395,4395,0
20230726,125400,54625030,4395,4395,4395,4395,0
20230726,125300,54625030,4395,4395,4395,4395,0
20230726,125200,54625030,4395,4395,4395,4395,0
20230726,125100,54625030,4395,4395,4395,4395,0
20230726,125000,54625030,4395,4395,4395,4395,0
20230726,124900,54625030,4395,4395,4395,4395,0
20230726,124800,54625030,4395,4395,4395,4395,0
20230726,124700,54625030,4395,4395,4395,4395,0
20230726,124600,54625030,4395,4410,4410,4395,540
20230726,124500,52246075,4410,4410,4410,4410,0
20230726,124400,52246075,4410,4415,4415,4410,27
20230726,124300,52126955,4430,4430,4430,4430,0
20230726,124200,52126955,4430,4430,4430,4430,0
20230726,124100,52126955,4430,4430,4430,4430,0
20230726,124000,52126955,4430,4430,4430,4430,0
20230726,123900,52126955,4430,4430,4430,4430,0
20230726,123800,52126955,4430,4430,4430,4430,0
20230726,123700,52126955,4430,4430,4430,4430,0
20230726,123600,52126955,4430,4430,4430,4430,0
20230726,123500,52126955,4430,4430,4430,4430,0
20230726,123400,52126955,4430,4430,4430,4430,0
20230726,123300,52126955,4430,4430,4430,4430,4
20230726,123200,52109235,4435,4435,4435,4435,0
20230726,123100,52109235,4435,4435,4435,4435,0
20230726,123000,52109235,4435,4435,4435,4435,225
20230726,122900,51111360,4430,4430,4430,4430,0
20230726,122800,51111360,4430,4430,4430,4430,0
20230726,122700,51111360,4430,4430,4430,4430,0
20230726,122600,51111360,4430,4430,4430,4430,0
20230726,122500,51111360,4430,4430,4430,4430,11
20230726,122400,51062630,4430,4430,4430,4430,70
20230726,122300,50752530,4430,4430,4430,4430,30
20230726,122200,50619630,4435,4435,4435,4435,45
20230726,122100,50420055,4455,4455,4455,4455,0
20230726,122000,50420055,4455,4455,4455,4455,0
20230726,121900,50420055,4455,4455,4455,4455,1
20230726,121800,50415600,4435,4440,4440,4435,350
20230726,121700,48861825,4450,4450,4450,4450,0
20230726,121600,48861825,4450,4450,4450,4450,0
20230726,121500,48861825,4450,4450,4450,4450,36
20230726,121400,48701625,4450,4450,4450,4450,0
20230726,121300,48701625,4450,4450,4450,4450,0
20230726,121200,48701625,4450,4465,4465,4450,550
20230726,121100,46250325,4465,4465,4465,4465,0
20230726,121000,46250325,4465,4465,4465,4465,0
20230726,120900,46250325,4465,4465,4465,4465,0
20230726,120800,46250325,4465,4465,4465,4465,0
20230726,120700,46250325,4465,4465,4465,4465,0
20230726,120600,46250325,4465,4470,4470,4465,151
20230726,120500,45576060,4470,4470,4470,4470,0
20230726,120400,45576060,4470,4470,4470,4470,0
20230726,120300,45576060,4470,4470,4470,4470,0
20230726,120200,45576060,4470,4470,4470,4470,0
20230726,120100,45576060,4470,4470,4470,4470,0
20230726,120000,45576060,4470,4470,4470,4470,17
20230726,115900,45500070,4480,4480,4480,4480,0
20230726,115800,45500070,4480,4480,4480,4480,2
20230726,115700,45491110,4510,4510,4510,4510,0
20230726,115600,45491110,4510,4510,4510,4510,0
20230726,115500,45491110,4510,4510,4510,4510,0
20230726,115400,45491110,4510,4510,4510,4510,0
20230726,115300,45491110,4510,4510,4510,4510,0
20230726,115200,45491110,4510,4510,4510,4510,0
20230726,115100,45491110,4510,4510,4510,4510,0
20230726,115000,45491110,4510,4510,4510,4510,0
20230726,114900,45491110,4510,4510,4510,4510,0
20230726,114800,45491110,4510,4510,4510,4510,0
20230726,114700,45491110,4510,4510,4510,4510,0
20230726,114600,45491110,4510,4510,4510,4510,1
20230726,114500,45486600,4510,4510,4510,4510,0
20230726,114400,45486600,4510,4510,4510,4510,0
20230726,114300,45486600,4510,4510,4510,4510,0
20230726,114200,45486600,4510,4510,4510,4510,0
20230726,114100,45486600,4510,4470,4510,4470,66
20230726,114000,45191540,4470,4485,4485,4470,604
20230726,113900,42489620,4510,4510,4510,4510,0
20230726,113800,42489620,4510,4505,4510,4505,231
20230726,113700,41447835,4510,4510,4510,4510,0
20230726,113600,41447835,4510,4510,4510,4510,0
20230726,113500,41447835,4510,4510,4510,4510,0
20230726,113400,41447835,4510,4510,4510,4510,0
20230726,113300,41447835,4510,4510,4510,4510,0
20230726,113200,41447835,4510,4510,4510,4510,0
20230726,113100,41447835,4510,4500,4510,4500,300
20230726,113000,40096505,4525,4525,4525,4525,0
20230726,112900,40096505,4525,4525,4525,4525,0
20230726,112800,40096505,4525,4525,4525,4525,1
20230726,112700,40091980,4480,4480,4480,4480,0
20230726,112600,40091980,4480,4480,4480,4480,0
20230726,112500,40091980,4480,4480,4480,4480,0
20230726,112400,40091980,4480,4480,4480,4480,0
20230726,112300,40091980,4480,4480,4480,4480,0
20230726,112200,40091980,4480,4480,4480,4480,0
20230726,112100,40091980,4480,4480,4480,4480,0
20230726,112000,40091980,4480,4480,4480,4480,0
20230726,111900,40091980,4480,4480,4480,4480,0
20230726,111800,40091980,4480,4480,4480,4480,0
20230726,111700,40091980,4480,4480,4480,4480,0
20230726,111600,40091980,4480,4480,4480,4480,0
20230726,111500,40091980,4480,4480,4480,4480,478
20230726,111400,37950540,4480,4485,4485,4480,209
20230726,111300,37014175,4485,4485,4485,4485,0
20230726,111200,37014175,4485,4485,4485,4485,0
20230726,111100,37014175,4485,4485,4485,4485,0
20230726,111000,37014175,4485,4485,4485,4485,0
20230726,110900,37014175,4485,4485,4485,4485,0
20230726,110800,37014175,4485,4485,4485,4485,0
20230726,110700,37014175,4485,4485,4485,4485,6
20230726,110600,36987265,4485,4485,4485,4485,0
20230726,110500,36987265,4485,4485,4485,4485,0
20230726,110400,36987265,4485,4485,4485,4485,0
20230726,110300,36987265,4485,4485,4485,4485,0
20230726,110200,36987265,4485,4485,4485,4485,123
20230726,110100,36435610,4485,4485,4485,4485,0
20230726,110000,36435610,4485,4485,4485,4485,0
20230726,105900,36435610,4485,4485,4485,4485,0
20230726,105800,36435610,4485,4485,4485,4485,0
20230726,105700,36435610,4485,4485,4485,4485,0
20230726,105600,36435610,4485,4485,4485,4485,0
20230726,105500,36435610,4485,4485,4485,4485,1
20230726,105400,36431125,4480,4480,4480,4480,0
20230726,105300,36431125,4480,4480,4480,4480,0
20230726,105200,36431125,4480,4480,4480,4480,0
20230726,105100,36431125,4480,4480,4480,4480,0
20230726,105000,36431125,4480,4480,4480,4480,0
20230726,104900,36431125,4480,4480,4480,4480,95
20230726,104800,36005525,4475,4475,4475,4475,0
20230726,104700,36005525,4475,4475,4475,4475,0
20230726,104600,36005525,4475,4475,4475,4475,0
20230726,104500,36005525,4475,4475,4475,4475,0
20230726,104400,36005525,4475,4475,4475,4475,0
20230726,104300,36005525,4475,4475,4475,4475,0
20230726,104200,36005525,4475,4475,4475,4475,0
20230726,104100,36005525,4475,4480,4480,4475,50
20230726,104000,35781645,4475,4500,4500,4475,44
20230726,103900,35584665,4480,4480,4480,4480,0
20230726,103800,35584665,4480,4480,4480,4480,0
20230726,103700,35584665,4480,4480,4480,4480,0
20230726,103600,35584665,4480,4480,4480,4480,0
20230726,103500,35584665,4480,4510,4510,4480,420
20230726,103400,33695865,4515,4515,4515,4515,0
20230726,103300,33695865,4515,4515,4515,4515,36
20230726,103200,33533325,4515,4515,4515,4510,383
20230726,103100,31804105,4515,4515,4515,4515,30
20230726,103000,31668655,4520,4520,4520,4520,0
20230726,102900,31668655,4520,4520,4520,4520,0
20230726,102800,31668655,4520,4520,4520,4520,0
20230726,102700,31668655,4520,4520,4520,4520,0
20230726,102600,31668655,4520,4520,4520,4520,0
20230726,102500,31668655,4520,4520,4520,4520,0
20230726,102400,31668655,4520,4520,4520,4520,90
20230726,102300,31261855,4520,4520,4520,4520,0
20230726,102200,31261855,4520,4530,4530,4520,106
20230726,102100,30781725,4530,4530,4530,4530,0
20230726,102000,30781725,4530,4530,4530,4530,0
20230726,101900,30781725,4530,4530,4530,4530,0
20230726,101800,30781725,4530,4530,4530,4530,0
20230726,101700,30781725,4530,4530,4530,4530,0
20230726,101600,30781725,4530,4530,4530,4530,0
20230726,101500,30781725,4530,4530,4530,4530,0
20230726,101400,30781725,4530,4530,4530,4530,2
20230726,101300,30772665,4540,4540,4540,4540,0
20230726,101200,30772665,4540,4540,4540,4540,0
20230726,101100,30772665,4540,4540,4540,4540,0
20230726,101000,30772665,4540,4540,4540,4540,0
20230726,100900,30772665,4540,4540,4540,4540,0
20230726,100800,30772665,4540,4540,4540,4540,100
20230726,100700,30318665,4530,4530,4530,4530,0
20230726,100600,30318665,4530,4530,4530,4530,0
20230726,100500,30318665,4530,4530,4530,4530,295
20230726,100400,28982315,4530,4530,4530,4530,0
20230726,100300,28982315,4530,4530,4530,4530,0
20230726,100200,28982315,4530,4530,4530,4530,0
20230726,100100,28982315,4530,4530,4530,4530,0
20230726,100000,28982315,4530,4530,4530,4530,0
20230726,095900,28982315,4530,4530,4530,4530,0
20230726,095800,28982315,4530,4530,4530,4530,0
20230726,095700,28982315,4530,4530,4530,4530,0
20230726,095600,28982315,4530,4530,4530,4530,25
20230726,095500,28869065,4530,4530,4530,4530,0
20230726,095400,28869065,4530,4530,4530,4530,0
20230726,095300,28869065,4530,4530,4530,4530,0
20230726,095200,28869065,4530,4530,4530,4530,0
20230726,095100,28869065,4530,4530,4530,4530,0
20230726,095000,28869065,4530,4530,4530,4530,0
20230726,094900,28869065,4530,4530,4530,4530,22
20230726,094800,28769405,4535,4535,4535,4535,0
20230726,094700,28769405,4535,4535,4535,4535,0
20230726,094600,28769405,4535,4535,4535,4535,108
20230726,094500,28279625,4535,4535,4535,4535,0
20230726,094400,28279625,4535,4535,4535,4535,0
20230726,094300,28279625,4535,4535,4535,4535,0
20230726,094200,28279625,4535,4535,4535,4535,0
20230726,094100,28279625,4535,4535,4535,4535,0
20230726,094000,28279625,4535,4535,4535,4535,0
20230726,093900,28279625,4535,4535,4535,4535,0
20230726,093800,28279625,4535,4535,4535,4535,0
20230726,093700,28279625,4535,4535,4535,4535,0
20230726,093600,28279625,4535,4535,4535,4535,19
20230726,093500,28193460,4535,4535,4535,4535,0
20230726,093400,28193460,4535,4535,4535,4535,0
20230726,093300,28193460,4535,4535,4535,4535,0
20230726,093200,28193460,4535,4535,4535,4535,0
20230726,093100,28193460,4535,4535,4535,4535,0
20230726,093000,28193460,4535,4535,4535,4535,136
20230726,092900,27576700,4510,4510,4510,4510,5
20230726,092800,27554150,4510,4510,4510,4510,2
20230726,092700,27545130,4510,4510,4510,4510,661
20230726,092600,24564020,4510,4510,4510,4510,1000
20230726,092500,20054020,4510,4510,4510,4510,2900
20230726,092400,6975020,4510,4510,4510,4510,0
20230726,092300,6975020,4510,4520,4520,4510,501
20230726,092200,4713000,4550,4550,4550,4550,130
20230726,092100,4121500,4555,4560,4560,4555,453
20230726,092000,2055895,4565,4605,4605,4565,142
20230726,091900,1407625,4570,4570,4570,4570,0
20230726,091800,1407625,4570,4615,4615,4570,25
20230726,091700,1293310,4570,4570,4570,4570,0
20230726,091600,1293310,4570,4570,4570,4570,0
20230726,091500,1293310,4570,4570,4570,4570,0
20230726,091400,1293310,4570,4570,4570,4570,0
20230726,091300,1293310,4570,4570,4570,4570,0
20230726,091200,1293310,4570,4570,4570,4570,0
20230726,091100,1293310,4570,4570,4570,4570,0
20230726,091000,1293310,4570,4570,4570,4570,0
20230726,090900,1293310,4570,4570,4570,4570,0
20230726,090800,1293310,4570,4570,4570,4570,0
20230726,090700,1293310,4570,4570,4570,4570,0
20230726,090600,1293310,4570,4570,4570,4570,0
20230726,090500,1293310,4570,4570,4570,4570,160
20230726,090400,562110,4570,4570,4570,4570,0
20230726,090300,562110,4570,4570,4570,4570,0
20230726,090200,562110,4570,4570,4570,4570,0
20230726,090100,562110,4570,4570,4570,4570,0
20230726,090000,562110,4570,4570,4570,4570,123