KissMeData/149010/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200400,34271430,8500,8500,8500,8500,297
20230725,200300,34271430,8500,8500,8500,8500,0
20230725,200200,34271430,8500,8500,8500,8500,0
20230725,200100,34271430,8500,8500,8500,8500,0
20230725,200000,34271430,8500,8500,8500,8500,0
20230725,195900,34271430,8500,8500,8500,8500,0
20230725,195800,34271430,8500,8500,8500,8500,0
20230725,195700,34271430,8500,8500,8500,8500,0
20230725,195600,34271430,8500,8500,8500,8500,0
20230725,195500,34271430,8500,8500,8500,8500,0
20230725,195400,34271430,8500,8500,8500,8500,0
20230725,195300,34271430,8500,8500,8500,8500,0
20230725,195200,34271430,8500,8500,8500,8500,0
20230725,195100,34271430,8500,8500,8500,8500,0
20230725,195000,34271430,8500,8500,8500,8500,0
20230725,194900,34271430,8500,8500,8500,8500,0
20230725,194800,34271430,8500,8500,8500,8500,0
20230725,194700,34271430,8500,8500,8500,8500,0
20230725,194600,34271430,8500,8500,8500,8500,0
20230725,194500,34271430,8500,8500,8500,8500,0
20230725,194400,34271430,8500,8500,8500,8500,0
20230725,194300,34271430,8500,8500,8500,8500,0
20230725,194200,34271430,8500,8500,8500,8500,0
20230725,194100,34271430,8500,8500,8500,8500,0
20230725,194000,34271430,8500,8500,8500,8500,0
20230725,193900,34271430,8500,8500,8500,8500,0
20230725,193800,34271430,8500,8500,8500,8500,0
20230725,193700,34271430,8500,8500,8500,8500,0
20230725,193600,34271430,8500,8500,8500,8500,0
20230725,193500,34271430,8500,8500,8500,8500,0
20230725,193400,34271430,8500,8500,8500,8500,297
20230725,193300,34271430,8500,8500,8500,8500,0
20230725,193200,34271430,8500,8500,8500,8500,0
20230725,193100,34271430,8500,8500,8500,8500,0
20230725,193000,34271430,8500,8500,8500,8500,0
20230725,192900,34271430,8500,8500,8500,8500,0
20230725,192800,34271430,8500,8500,8500,8500,0
20230725,192700,34271430,8500,8500,8500,8500,0
20230725,192600,34271430,8500,8500,8500,8500,0
20230725,192500,34271430,8500,8500,8500,8500,0
20230725,192400,34271430,8500,8500,8500,8500,0
20230725,192300,34271430,8500,8500,8500,8500,0
20230725,192200,34271430,8500,8500,8500,8500,0
20230725,192100,34271430,8500,8500,8500,8500,0
20230725,192000,34271430,8500,8500,8500,8500,0
20230725,191900,34271430,8500,8500,8500,8500,0
20230725,191800,34271430,8500,8500,8500,8500,0
20230725,191700,34271430,8500,8500,8500,8500,0
20230725,191600,34271430,8500,8500,8500,8500,0
20230725,191500,34271430,8500,8500,8500,8500,0
20230725,191400,34271430,8500,8500,8500,8500,0
20230725,191300,34271430,8500,8500,8500,8500,0
20230725,191200,34271430,8500,8500,8500,8500,0
20230725,191100,34271430,8500,8500,8500,8500,0
20230725,191000,34271430,8500,8500,8500,8500,0
20230725,190900,34271430,8500,8500,8500,8500,0
20230725,190800,34271430,8500,8500,8500,8500,0
20230725,190700,34271430,8500,8500,8500,8500,0
20230725,190600,34271430,8500,8500,8500,8500,0
20230725,190500,34271430,8500,8500,8500,8500,0
20230725,190400,34271430,8500,8500,8500,8500,297
20230725,190300,34271430,8500,8500,8500,8500,0
20230725,190200,34271430,8500,8500,8500,8500,0
20230725,190100,34271430,8500,8500,8500,8500,0
20230725,190000,34271430,8500,8500,8500,8500,0
20230725,185900,34271430,8500,8500,8500,8500,0
20230725,185800,34271430,8500,8500,8500,8500,0
20230725,185700,34271430,8500,8500,8500,8500,0
20230725,185600,34271430,8500,8500,8500,8500,0
20230725,185500,34271430,8500,8500,8500,8500,0
20230725,185400,34271430,8500,8500,8500,8500,0
20230725,185300,34271430,8500,8500,8500,8500,0
20230725,185200,34271430,8500,8500,8500,8500,0
20230725,185100,34271430,8500,8500,8500,8500,0
20230725,185000,34271430,8500,8500,8500,8500,0
20230725,184900,34271430,8500,8500,8500,8500,0
20230725,184800,34271430,8500,8500,8500,8500,0
20230725,184700,34271430,8500,8500,8500,8500,0
20230725,184600,34271430,8500,8500,8500,8500,0
20230725,184500,34271430,8500,8500,8500,8500,0
20230725,184400,34271430,8500,8500,8500,8500,0
20230725,184300,34271430,8500,8500,8500,8500,0
20230725,184200,34271430,8500,8500,8500,8500,0
20230725,184100,34271430,8500,8500,8500,8500,0
20230725,184000,34271430,8500,8500,8500,8500,0
20230725,183900,34271430,8500,8500,8500,8500,0
20230725,183800,34271430,8500,8500,8500,8500,0
20230725,183700,34271430,8500,8500,8500,8500,0
20230725,183600,34271430,8500,8500,8500,8500,0
20230725,183500,34271430,8500,8500,8500,8500,0
20230725,183400,34271430,8500,8500,8500,8500,297
20230725,183300,34271430,8500,8500,8500,8500,0
20230725,183200,34271430,8500,8500,8500,8500,0
20230725,183100,34271430,8500,8500,8500,8500,0
20230725,183000,34271430,8500,8500,8500,8500,0
20230725,182900,34271430,8500,8500,8500,8500,0
20230725,182800,34271430,8500,8500,8500,8500,0
20230725,182700,34271430,8500,8500,8500,8500,0
20230725,182600,34271430,8500,8500,8500,8500,0
20230725,182500,34271430,8500,8500,8500,8500,0
20230725,182400,34271430,8500,8500,8500,8500,0
20230725,182300,34271430,8500,8500,8500,8500,0
20230725,182200,34271430,8500,8500,8500,8500,0
20230725,182100,34271430,8500,8500,8500,8500,0
20230725,182000,34271430,8500,8500,8500,8500,0
20230725,181900,34271430,8500,8500,8500,8500,0
20230725,181800,34271430,8500,8500,8500,8500,0
20230725,181700,34271430,8500,8500,8500,8500,0
20230725,181600,34271430,8500,8500,8500,8500,0
20230725,181500,34271430,8500,8500,8500,8500,0
20230725,181400,34271430,8500,8500,8500,8500,0
20230725,181300,34271430,8500,8500,8500,8500,0
20230725,181200,34271430,8500,8500,8500,8500,0
20230725,181100,34271430,8500,8500,8500,8500,0
20230725,181000,34271430,8500,8500,8500,8500,0
20230725,180900,34271430,8500,8500,8500,8500,0
20230725,180800,34271430,8500,8500,8500,8500,0
20230725,180700,34271430,8500,8500,8500,8500,0
20230725,180600,34271430,8500,8500,8500,8500,0
20230725,180500,34271430,8500,8500,8500,8500,0
20230725,180400,34271430,8500,8500,8500,8500,297
20230725,180300,34271430,8500,8500,8500,8500,0
20230725,180200,34271430,8500,8500,8500,8500,0
20230725,180100,34271430,8500,8500,8500,8500,0
20230725,180000,34271430,8500,8500,8500,8500,0
20230725,175900,34271430,8500,8500,8500,8500,0
20230725,175800,34271430,8500,8500,8500,8500,0
20230725,175700,34271430,8500,8500,8500,8500,0
20230725,175600,34271430,8500,8500,8500,8500,0
20230725,175500,34271430,8500,8500,8500,8500,0
20230725,175400,34271430,8500,8500,8500,8500,0
20230725,175300,34271430,8500,8500,8500,8500,0
20230725,175200,34271430,8500,8500,8500,8500,0
20230725,175100,34271430,8500,8500,8500,8500,0
20230725,175000,34271430,8500,8500,8500,8500,0
20230725,174900,34271430,8500,8500,8500,8500,0
20230725,174800,34271430,8500,8500,8500,8500,0
20230725,174700,34271430,8500,8500,8500,8500,0
20230725,174600,34271430,8500,8500,8500,8500,0
20230725,174500,34271430,8500,8500,8500,8500,0
20230725,174400,34271430,8500,8500,8500,8500,0
20230725,174300,34271430,8500,8500,8500,8500,0
20230725,174200,34271430,8500,8500,8500,8500,0
20230725,174100,34271430,8500,8500,8500,8500,0
20230725,174000,34271430,8500,8500,8500,8500,0
20230725,173900,34271430,8500,8500,8500,8500,0
20230725,173800,34271430,8500,8500,8500,8500,0
20230725,173700,34271430,8500,8500,8500,8500,0
20230725,173600,34271430,8500,8500,8500,8500,0
20230725,173500,34271430,8500,8500,8500,8500,0
20230725,173400,34271430,8500,8500,8500,8500,297
20230725,173300,34271430,8500,8500,8500,8500,0
20230725,173200,34271430,8500,8500,8500,8500,0
20230725,173100,34271430,8500,8500,8500,8500,0
20230725,173000,34271430,8500,8500,8500,8500,0
20230725,172900,34271430,8500,8500,8500,8500,0
20230725,172800,34271430,8500,8500,8500,8500,0
20230725,172700,34271430,8500,8500,8500,8500,0
20230725,172600,34271430,8500,8500,8500,8500,0
20230725,172500,34271430,8500,8500,8500,8500,0
20230725,172400,34271430,8500,8500,8500,8500,0
20230725,172300,34271430,8500,8500,8500,8500,0
20230725,172200,34271430,8500,8500,8500,8500,0
20230725,172100,34271430,8500,8500,8500,8500,0
20230725,172000,34271430,8500,8500,8500,8500,0
20230725,171900,34271430,8500,8500,8500,8500,0
20230725,171800,34271430,8500,8500,8500,8500,0
20230725,171700,34271430,8500,8500,8500,8500,0
20230725,171600,34271430,8500,8500,8500,8500,0
20230725,171500,34271430,8500,8500,8500,8500,0
20230725,171400,34271430,8500,8500,8500,8500,0
20230725,171300,34271430,8500,8500,8500,8500,0
20230725,171200,34271430,8500,8500,8500,8500,0
20230725,171100,34271430,8500,8500,8500,8500,0
20230725,171000,34271430,8500,8500,8500,8500,0
20230725,170900,34271430,8500,8500,8500,8500,0
20230725,170800,34271430,8500,8500,8500,8500,0
20230725,170700,34271430,8500,8500,8500,8500,0
20230725,170600,34271430,8500,8500,8500,8500,0
20230725,170500,34271430,8500,8500,8500,8500,0
20230725,170400,34271430,8500,8500,8500,8500,297
20230725,170300,34271430,8500,8500,8500,8500,0
20230725,170200,34271430,8500,8500,8500,8500,0
20230725,170100,34271430,8500,8500,8500,8500,0
20230725,170000,34271430,8500,8500,8500,8500,0
20230725,165900,34271430,8500,8500,8500,8500,0
20230725,165800,34271430,8500,8500,8500,8500,0
20230725,165700,34271430,8500,8500,8500,8500,0
20230725,165600,34271430,8500,8500,8500,8500,0
20230725,165500,34271430,8500,8500,8500,8500,0
20230725,165400,34271430,8500,8500,8500,8500,0
20230725,165300,34271430,8500,8500,8500,8500,0
20230725,165200,34271430,8500,8500,8500,8500,0
20230725,165100,34271430,8500,8500,8500,8500,0
20230725,165000,34271430,8500,8500,8500,8500,0
20230725,164900,34271430,8500,8500,8500,8500,0
20230725,164800,34271430,8500,8500,8500,8500,0
20230725,164700,34271430,8500,8500,8500,8500,0
20230725,164600,34271430,8500,8500,8500,8500,0
20230725,164500,34271430,8500,8500,8500,8500,0
20230725,164400,34271430,8500,8500,8500,8500,0
20230725,164300,34271430,8500,8500,8500,8500,0
20230725,164200,34271430,8500,8500,8500,8500,0
20230725,164100,34271430,8500,8500,8500,8500,0
20230725,164000,34271430,8500,8500,8500,8500,0
20230725,163900,34271430,8500,8500,8500,8500,0
20230725,163800,34271430,8500,8500,8500,8500,0
20230725,163700,34271430,8500,8500,8500,8500,0
20230725,163600,34271430,8500,8500,8500,8500,0
20230725,163500,34271430,8500,8500,8500,8500,0
20230725,163400,34271430,8500,8500,8500,8500,297
20230725,163300,34271430,8500,8500,8500,8500,0
20230725,163200,34271430,8500,8500,8500,8500,0
20230725,163100,34271430,8500,8500,8500,8500,0
20230725,163000,34271430,8500,8500,8500,8500,0
20230725,162900,34271430,8500,8500,8500,8500,0
20230725,162800,34271430,8500,8500,8500,8500,0
20230725,162700,34271430,8500,8500,8500,8500,0
20230725,162600,34271430,8500,8500,8500,8500,0
20230725,162500,34271430,8500,8500,8500,8500,0
20230725,162400,34271430,8500,8500,8500,8500,0
20230725,162300,34271430,8500,8500,8500,8500,0
20230725,162200,34271430,8500,8500,8500,8500,0
20230725,162100,34271430,8500,8500,8500,8500,0
20230725,162000,34271430,8500,8500,8500,8500,0
20230725,161900,34271430,8500,8500,8500,8500,0
20230725,161800,34271430,8500,8500,8500,8500,0
20230725,161700,34271430,8500,8500,8500,8500,0
20230725,161600,34271430,8500,8500,8500,8500,0
20230725,161500,34271430,8500,8500,8500,8500,0
20230725,161400,34271430,8500,8500,8500,8500,0
20230725,161300,34271430,8500,8500,8500,8500,0
20230725,161200,34271430,8500,8500,8500,8500,0
20230725,161100,34271430,8500,8500,8500,8500,0
20230725,161000,34271430,8500,8500,8500,8500,0
20230725,160900,34271430,8500,8500,8500,8500,0
20230725,160800,34271430,8500,8500,8500,8500,0
20230725,160700,34271430,8500,8500,8500,8500,0
20230725,160600,34271430,8500,8500,8500,8500,0
20230725,160500,34271430,8500,8500,8500,8500,0
20230725,160400,34271430,8500,8500,8500,8500,297
20230725,160300,34271430,8500,8500,8500,8500,0
20230725,160200,34271430,8500,8500,8500,8500,0
20230725,160100,34271430,8500,8500,8500,8500,0
20230725,160000,34271430,8500,8500,8500,8500,0
20230725,155900,34271430,8500,8500,8500,8500,0
20230725,155800,34271430,8500,8500,8500,8500,0
20230725,155700,34271430,8500,8500,8500,8500,0
20230725,155600,34271430,8500,8500,8500,8500,0
20230725,155500,34271430,8500,8500,8500,8500,0
20230725,155400,34271430,8500,8500,8500,8500,0
20230725,155300,34271430,8500,8500,8500,8500,0
20230725,155200,34271430,8500,8500,8500,8500,0
20230725,155100,34271430,8500,8500,8500,8500,0
20230725,155000,34271430,8500,8500,8500,8500,0
20230725,154900,34271430,8500,8500,8500,8500,0
20230725,154800,34271430,8500,8500,8500,8500,0
20230725,154700,34271430,8500,8500,8500,8500,0
20230725,154600,34271430,8500,8500,8500,8500,0
20230725,154500,34271430,8500,8500,8500,8500,0
20230725,154400,34271430,8500,8500,8500,8500,0
20230725,154300,34271430,8500,8500,8500,8500,0
20230725,154200,34271430,8500,8500,8500,8500,0
20230725,154100,34271430,8500,8500,8500,8500,0
20230725,154000,34271430,8500,8500,8500,8500,0
20230725,153900,34271430,8500,8500,8500,8500,0
20230725,153800,34271430,8500,8500,8500,8500,0
20230725,153700,34271430,8500,8500,8500,8500,0
20230725,153600,34271430,8500,8500,8500,8500,0
20230725,153500,34271430,8500,8500,8500,8500,0
20230725,153400,34271430,8500,8500,8500,8500,297
20230725,153300,34271430,8500,8500,8500,8500,0
20230725,153200,34271430,8500,8500,8500,8500,0
20230725,153100,34271430,8500,8500,8500,8500,0
20230725,153000,34271430,8500,8500,8500,8500,0
20230725,152900,34271430,8500,8500,8500,8500,0
20230725,152800,34271430,8500,8500,8500,8500,0
20230725,152700,34271430,8500,8500,8500,8500,0
20230725,152600,34271430,8500,8500,8500,8500,0
20230725,152500,34271430,8500,8500,8500,8500,0
20230725,152400,34271430,8500,8500,8500,8500,0
20230725,152300,34271430,8500,8500,8500,8500,0
20230725,152200,34271430,8500,8500,8500,8500,0
20230725,152100,34271430,8500,8500,8500,8500,0
20230725,152000,34271430,8500,8500,8500,8500,0
20230725,151900,34271430,8500,8500,8500,8500,0
20230725,151800,34271430,8500,8500,8500,8500,0
20230725,151700,34271430,8500,8500,8500,8500,0
20230725,151600,34271430,8500,8500,8500,8500,0
20230725,151500,34271430,8500,8500,8500,8500,0
20230725,151400,34271430,8500,8500,8500,8500,0
20230725,151300,34271430,8500,8500,8500,8500,0
20230725,151200,34271430,8500,8500,8500,8500,0
20230725,151100,34271430,8500,8500,8500,8500,0
20230725,151000,34271430,8500,8500,8500,8500,0
20230725,150900,34271430,8500,8500,8500,8500,0
20230725,150800,34271430,8500,8500,8500,8500,0
20230725,150700,34271430,8500,8500,8500,8500,0
20230725,150600,34271430,8500,8500,8500,8500,0
20230725,150500,34271430,8500,8500,8500,8500,0
20230725,150400,34271430,8500,8500,8500,8500,0
20230725,150300,34271430,8500,8500,8500,8500,0
20230725,150200,34271430,8500,8500,8500,8500,0
20230725,150100,34271430,8500,8500,8500,8500,0
20230725,150000,34271430,8500,8500,8500,8500,0
20230725,145900,34271430,8500,8500,8500,8500,0
20230725,145800,34271430,8500,8500,8500,8500,0
20230725,145700,34271430,8500,8500,8500,8500,0
20230725,145600,34271430,8500,8500,8500,8500,0
20230725,145500,34271430,8500,8500,8500,8500,0
20230725,145400,34271430,8500,8500,8500,8500,0
20230725,145300,34271430,8500,8500,8500,8500,0
20230725,145200,34271430,8500,8500,8500,8500,0
20230725,145100,34271430,8500,8500,8500,8500,0
20230725,145000,34271430,8500,8500,8500,8500,0
20230725,144900,34271430,8500,8500,8500,8500,0
20230725,144800,34271430,8500,8500,8500,8500,0
20230725,144700,34271430,8500,8500,8500,8500,0
20230725,144600,34271430,8500,8500,8500,8500,0
20230725,144500,34271430,8500,8500,8500,8500,0
20230725,144400,34271430,8500,8500,8500,8500,0
20230725,144300,34271430,8500,8500,8500,8500,0
20230725,144200,34271430,8500,8500,8500,8500,0
20230725,144100,34271430,8500,8500,8500,8500,0
20230725,144000,34271430,8500,8500,8500,8500,0
20230725,143900,34271430,8500,8500,8500,8500,0
20230725,143800,34271430,8500,8500,8500,8500,0
20230725,143700,34271430,8500,8500,8500,8500,0
20230725,143600,34271430,8500,8500,8500,8500,0
20230725,143500,34271430,8500,8500,8500,8500,0
20230725,143400,34271430,8500,8500,8500,8500,0
20230725,143300,34271430,8500,8500,8500,8500,0
20230725,143200,34271430,8500,8500,8500,8500,0
20230725,143100,34271430,8500,8500,8500,8500,0
20230725,143000,34271430,8500,8500,8500,8500,0
20230725,142900,34271430,8500,8500,8500,8500,0
20230725,142800,34271430,8500,8500,8500,8500,0
20230725,142700,34271430,8500,8500,8500,8500,0
20230725,142600,34271430,8500,8500,8500,8500,0
20230725,142500,34271430,8500,8500,8500,8500,0
20230725,142400,34271430,8500,8500,8500,8500,0
20230725,142300,34271430,8500,8500,8500,8500,0
20230725,142200,34271430,8500,8500,8500,8500,0
20230725,142100,34271430,8500,8500,8500,8500,0
20230725,142000,34271430,8500,8500,8500,8500,0
20230725,141900,34271430,8500,8500,8500,8500,0
20230725,141800,34271430,8500,8500,8500,8500,0
20230725,141700,34271430,8500,8500,8500,8500,0
20230725,141600,34271430,8500,8500,8500,8500,0
20230725,141500,34271430,8500,8500,8500,8500,0
20230725,141400,34271430,8500,8500,8500,8500,0
20230725,141300,34271430,8500,8500,8500,8500,0
20230725,141200,34271430,8500,8500,8500,8500,0
20230725,141100,34271430,8500,8500,8500,8500,0
20230725,141000,34271430,8500,8500,8500,8500,0
20230725,140900,34271430,8500,8500,8500,8500,0
20230725,140800,34271430,8500,8500,8500,8500,0
20230725,140700,34271430,8500,8500,8500,8500,0
20230725,140600,34271430,8500,8500,8500,8500,0
20230725,140500,34271430,8500,8500,8500,8500,0
20230725,140400,34271430,8500,8500,8500,8500,0
20230725,140300,34271430,8500,8500,8500,8500,0
20230725,140200,34271430,8500,8500,8500,8500,0
20230725,140100,34271430,8500,8500,8500,8500,0
20230725,140000,34271430,8500,8500,8500,8500,0
20230725,135900,34271430,8500,8500,8500,8500,0
20230725,135800,34271430,8500,8500,8500,8500,0
20230725,135700,34271430,8500,8500,8500,8500,0
20230725,135600,34271430,8500,8500,8500,8500,0
20230725,135500,34271430,8500,8500,8500,8500,0
20230725,135400,34271430,8500,8500,8500,8500,0
20230725,135300,34271430,8500,8500,8500,8500,0
20230725,135200,34271430,8500,8500,8500,8500,0
20230725,135100,34271430,8500,8500,8500,8500,0
20230725,135000,34271430,8500,8500,8500,8500,0
20230725,134900,34271430,8500,8500,8500,8500,0
20230725,134800,34271430,8500,8500,8500,8500,0
20230725,134700,34271430,8500,8500,8500,8500,0
20230725,134600,34271430,8500,8500,8500,8500,0
20230725,134500,34271430,8500,8500,8500,8500,0
20230725,134400,34271430,8500,8500,8500,8500,0
20230725,134300,34271430,8500,8500,8500,8500,0
20230725,134200,34271430,8500,8500,8500,8500,0
20230725,134100,34271430,8500,8500,8500,8500,0
20230725,134000,34271430,8500,8500,8500,8500,0
20230725,133900,34271430,8500,8500,8500,8500,0
20230725,133800,34271430,8500,8500,8500,8500,0
20230725,133700,34271430,8500,8500,8500,8500,0
20230725,133600,34271430,8500,8500,8500,8500,0
20230725,133500,34271430,8500,8500,8500,8500,0
20230725,133400,34271430,8500,8500,8500,8500,0
20230725,133300,34271430,8500,8500,8500,8500,0
20230725,133200,34271430,8500,8500,8500,8500,0
20230725,133100,34271430,8500,8500,8500,8500,0
20230725,133000,34271430,8500,8500,8500,8500,0
20230725,132900,34271430,8500,8500,8500,8500,0
20230725,132800,34271430,8500,8500,8500,8500,0
20230725,132700,34271430,8500,8500,8500,8500,0
20230725,132600,34271430,8500,8500,8500,8500,0
20230725,132500,34271430,8500,8500,8500,8500,0
20230725,132400,34271430,8500,8500,8500,8500,0
20230725,132300,34271430,8500,8500,8500,8500,0
20230725,132200,34271430,8500,8500,8500,8500,0
20230725,132100,34271430,8500,8500,8500,8500,0
20230725,132000,34271430,8500,8500,8500,8500,0
20230725,131900,34271430,8500,8500,8500,8500,0
20230725,131800,34271430,8500,8500,8500,8500,0
20230725,131700,34271430,8500,8500,8500,8500,0
20230725,131600,34271430,8500,8500,8500,8500,0
20230725,131500,34271430,8500,8500,8500,8500,0
20230725,131400,34271430,8500,8500,8500,8500,0
20230725,131300,34271430,8500,8500,8500,8500,0
20230725,131200,34271430,8500,8500,8500,8500,297
20230725,131100,31746930,8440,8440,8440,8440,0
20230725,131000,31746930,8440,8440,8440,8440,0
20230725,130900,31746930,8440,8440,8440,8440,0
20230725,130800,31746930,8440,8440,8440,8440,0
20230725,130700,31746930,8440,8440,8440,8440,0
20230725,130600,31746930,8440,8440,8440,8440,0
20230725,130500,31746930,8440,8440,8440,8440,0
20230725,130400,31746930,8440,8440,8440,8440,0
20230725,130300,31746930,8440,8440,8440,8440,0
20230725,130200,31746930,8440,8440,8440,8440,0
20230725,130100,31746930,8440,8440,8440,8440,0
20230725,130000,31746930,8440,8440,8440,8440,0
20230725,125900,31746930,8440,8440,8440,8440,0
20230725,125800,31746930,8440,8440,8440,8440,0
20230725,125700,31746930,8440,8440,8440,8440,0
20230725,125600,31746930,8440,8440,8440,8440,0
20230725,125500,31746930,8440,8440,8440,8440,0
20230725,125400,31746930,8440,8440,8440,8440,0
20230725,125300,31746930,8440,8440,8440,8440,0
20230725,125200,31746930,8440,8440,8440,8440,0
20230725,125100,31746930,8440,8440,8440,8440,0
20230725,125000,31746930,8440,8440,8440,8440,0
20230725,124900,31746930,8440,8440,8440,8440,0
20230725,124800,31746930,8440,8440,8440,8440,0
20230725,124700,31746930,8440,8440,8440,8440,0
20230725,124600,31746930,8440,8440,8440,8440,0
20230725,124500,31746930,8440,8440,8440,8440,0
20230725,124400,31746930,8440,8440,8440,8440,0
20230725,124300,31746930,8440,8440,8440,8440,0
20230725,124200,31746930,8440,8440,8440,8440,0
20230725,124100,31746930,8440,8440,8440,8440,0
20230725,124000,31746930,8440,8440,8440,8440,0
20230725,123900,31746930,8440,8440,8440,8440,0
20230725,123800,31746930,8440,8440,8440,8440,0
20230725,123700,31746930,8440,8440,8440,8440,0
20230725,123600,31746930,8440,8440,8440,8440,0
20230725,123500,31746930,8440,8440,8440,8440,0
20230725,123400,31746930,8440,8440,8440,8440,0
20230725,123300,31746930,8440,8440,8440,8440,0
20230725,123200,31746930,8440,8440,8440,8440,0
20230725,123100,31746930,8440,8440,8440,8440,0
20230725,123000,31746930,8440,8440,8440,8440,0
20230725,122900,31746930,8440,8440,8440,8440,0
20230725,122800,31746930,8440,8440,8440,8440,0
20230725,122700,31746930,8440,8440,8440,8440,8
20230725,122600,31679410,8450,8450,8450,8450,100
20230725,122500,30834410,8500,8500,8500,8500,0
20230725,122400,30834410,8500,8500,8500,8500,0
20230725,122300,30834410,8500,8500,8500,8500,0
20230725,122200,30834410,8500,8500,8500,8500,0
20230725,122100,30834410,8500,8500,8500,8500,0
20230725,122000,30834410,8500,8500,8500,8500,0
20230725,121900,30834410,8500,8500,8500,8500,0
20230725,121800,30834410,8500,8500,8500,8500,0
20230725,121700,30834410,8500,8500,8500,8500,0
20230725,121600,30834410,8500,8500,8500,8500,0
20230725,121500,30834410,8500,8500,8500,8500,0
20230725,121400,30834410,8500,8500,8500,8500,0
20230725,121300,30834410,8500,8500,8500,8500,0
20230725,121200,30834410,8500,8500,8500,8500,0
20230725,121100,30834410,8500,8500,8500,8500,0
20230725,121000,30834410,8500,8500,8500,8500,0
20230725,120900,30834410,8500,8500,8500,8500,0
20230725,120800,30834410,8500,8500,8500,8500,0
20230725,120700,30834410,8500,8500,8500,8500,0
20230725,120600,30834410,8500,8500,8500,8500,0
20230725,120500,30834410,8500,8500,8500,8500,0
20230725,120400,30834410,8500,8500,8500,8500,0
20230725,120300,30834410,8500,8500,8500,8500,0
20230725,120200,30834410,8500,8500,8500,8500,0
20230725,120100,30834410,8500,8500,8500,8500,0
20230725,120000,30834410,8500,8500,8500,8500,0
20230725,115900,30834410,8500,8500,8500,8500,0
20230725,115800,30834410,8500,8500,8500,8500,0
20230725,115700,30834410,8500,8500,8500,8500,0
20230725,115600,30834410,8500,8500,8500,8500,0
20230725,115500,30834410,8500,8500,8500,8500,0
20230725,115400,30834410,8500,8500,8500,8500,0
20230725,115300,30834410,8500,8500,8500,8500,0
20230725,115200,30834410,8500,8500,8500,8500,0
20230725,115100,30834410,8500,8500,8500,8500,0
20230725,115000,30834410,8500,8500,8500,8500,0
20230725,114900,30834410,8500,8500,8500,8500,0
20230725,114800,30834410,8500,8500,8500,8500,0
20230725,114700,30834410,8500,8500,8500,8500,0
20230725,114600,30834410,8500,8500,8500,8500,0
20230725,114500,30834410,8500,8500,8500,8500,0
20230725,114400,30834410,8500,8500,8500,8500,0
20230725,114300,30834410,8500,8500,8500,8500,0
20230725,114200,30834410,8500,8500,8500,8500,0
20230725,114100,30834410,8500,8500,8500,8500,0
20230725,114000,30834410,8500,8500,8500,8500,5
20230725,113900,30791910,8500,8500,8500,8500,0
20230725,113800,30791910,8500,8500,8500,8500,0
20230725,113700,30791910,8500,8500,8500,8500,0
20230725,113600,30791910,8500,8500,8500,8500,0
20230725,113500,30791910,8500,8500,8500,8500,0
20230725,113400,30791910,8500,8500,8500,8500,0
20230725,113300,30791910,8500,8500,8500,8500,0
20230725,113200,30791910,8500,8500,8500,8500,0
20230725,113100,30791910,8500,8500,8500,8500,0
20230725,113000,30791910,8500,8450,8500,8450,1000
20230725,112900,22293510,8440,8440,8440,8440,0
20230725,112800,22293510,8440,8440,8440,8440,0
20230725,112700,22293510,8440,8440,8440,8440,0
20230725,112600,22293510,8440,8440,8440,8440,0
20230725,112500,22293510,8440,8440,8440,8440,0
20230725,112400,22293510,8440,8440,8440,8440,0
20230725,112300,22293510,8440,8440,8440,8440,129
20230725,112200,21204750,8360,8360,8360,8360,0
20230725,112100,21204750,8360,8360,8360,8360,0
20230725,112000,21204750,8360,8360,8360,8360,0
20230725,111900,21204750,8360,8360,8360,8360,0
20230725,111800,21204750,8360,8360,8360,8360,0
20230725,111700,21204750,8360,8360,8360,8360,0
20230725,111600,21204750,8360,8360,8360,8360,0
20230725,111500,21204750,8360,8360,8360,8360,0
20230725,111400,21204750,8360,8360,8360,8360,0
20230725,111300,21204750,8360,8360,8360,8360,0
20230725,111200,21204750,8360,8360,8360,8360,0
20230725,111100,21204750,8360,8360,8360,8360,0
20230725,111000,21204750,8360,8360,8360,8360,0
20230725,110900,21204750,8360,8360,8360,8360,0
20230725,110800,21204750,8360,8360,8360,8360,0
20230725,110700,21204750,8360,8360,8360,8360,0
20230725,110600,21204750,8360,8360,8360,8360,0
20230725,110500,21204750,8360,8360,8360,8360,0
20230725,110400,21204750,8360,8360,8360,8360,0
20230725,110300,21204750,8360,8360,8360,8360,0
20230725,110200,21204750,8360,8360,8360,8360,0
20230725,110100,21204750,8360,8360,8360,8360,0
20230725,110000,21204750,8360,8360,8360,8360,0
20230725,105900,21204750,8360,8360,8360,8360,0
20230725,105800,21204750,8360,8360,8360,8360,0
20230725,105700,21204750,8360,8360,8360,8360,0
20230725,105600,21204750,8360,8360,8360,8360,0
20230725,105500,21204750,8360,8360,8360,8360,0
20230725,105400,21204750,8360,8360,8360,8360,0
20230725,105300,21204750,8360,8360,8360,8360,0
20230725,105200,21204750,8360,8360,8360,8360,0
20230725,105100,21204750,8360,8360,8360,8360,0
20230725,105000,21204750,8360,8360,8360,8360,0
20230725,104900,21204750,8360,8360,8360,8360,0
20230725,104800,21204750,8360,8360,8360,8360,0
20230725,104700,21204750,8360,8360,8360,8360,0
20230725,104600,21204750,8360,8360,8360,8360,0
20230725,104500,21204750,8360,8360,8360,8360,0
20230725,104400,21204750,8360,8360,8360,8360,0
20230725,104300,21204750,8360,8360,8360,8360,0
20230725,104200,21204750,8360,8360,8360,8360,0
20230725,104100,21204750,8360,8360,8360,8360,0
20230725,104000,21204750,8360,8360,8360,8360,0
20230725,103900,21204750,8360,8360,8360,8360,0
20230725,103800,21204750,8360,8360,8360,8360,0
20230725,103700,21204750,8360,8360,8360,8360,0
20230725,103600,21204750,8360,8360,8360,8360,0
20230725,103500,21204750,8360,8360,8360,8360,0
20230725,103400,21204750,8360,8360,8360,8360,0
20230725,103300,21204750,8360,8360,8360,8360,0
20230725,103200,21204750,8360,8360,8360,8360,0
20230725,103100,21204750,8360,8360,8360,8360,0
20230725,103000,21204750,8360,8360,8360,8360,0
20230725,102900,21204750,8360,8360,8360,8360,0
20230725,102800,21204750,8360,8360,8360,8360,0
20230725,102700,21204750,8360,8360,8360,8360,0
20230725,102600,21204750,8360,8360,8360,8360,0
20230725,102500,21204750,8360,8360,8360,8360,0
20230725,102400,21204750,8360,8360,8360,8360,0
20230725,102300,21204750,8360,8360,8360,8360,0
20230725,102200,21204750,8360,8360,8360,8360,0
20230725,102100,21204750,8360,8370,8370,8360,199
20230725,102000,19539910,8500,8500,8500,8500,0
20230725,101900,19539910,8500,8500,8500,8500,0
20230725,101800,19539910,8500,8500,8500,8500,0
20230725,101700,19539910,8500,8500,8500,8500,0
20230725,101600,19539910,8500,8500,8500,8500,1010
20230725,101500,10954910,8500,8500,8500,8500,1000
20230725,101400,2454910,8510,8510,8510,8510,15
20230725,101300,2327260,8510,8510,8510,8510,0
20230725,101200,2327260,8510,8510,8510,8510,0
20230725,101100,2327260,8510,8510,8510,8510,0
20230725,101000,2327260,8510,8510,8510,8510,0
20230725,100900,2327260,8510,8510,8510,8510,0
20230725,100800,2327260,8510,8510,8510,8510,0
20230725,100700,2327260,8510,8510,8510,8510,0
20230725,100600,2327260,8510,8510,8510,8510,0
20230725,100500,2327260,8510,8510,8510,8510,85
20230725,100400,1603910,8510,8510,8510,8510,0
20230725,100300,1603910,8510,8510,8510,8510,0
20230725,100200,1603910,8510,8510,8510,8510,0
20230725,100100,1603910,8510,8510,8510,8510,0
20230725,100000,1603910,8510,8510,8510,8510,40
20230725,095900,1263510,8510,8510,8510,8510,0
20230725,095800,1263510,8510,8510,8510,8510,0
20230725,095700,1263510,8510,8510,8510,8510,0
20230725,095600,1263510,8510,8510,8510,8510,0
20230725,095500,1263510,8510,8510,8510,8510,0
20230725,095400,1263510,8510,8510,8510,8510,0
20230725,095300,1263510,8510,8510,8510,8510,0
20230725,095200,1263510,8510,8510,8510,8510,0
20230725,095100,1263510,8510,8510,8510,8510,0
20230725,095000,1263510,8510,8510,8510,8510,0
20230725,094900,1263510,8510,8510,8510,8510,0
20230725,094800,1263510,8510,8510,8510,8510,0
20230725,094700,1263510,8510,8510,8510,8510,0
20230725,094600,1263510,8510,8510,8510,8510,0
20230725,094500,1263510,8510,8510,8510,8510,0
20230725,094400,1263510,8510,8510,8510,8510,0
20230725,094300,1263510,8510,8510,8510,8510,0
20230725,094200,1263510,8510,8510,8510,8510,0
20230725,094100,1263510,8510,8510,8510,8510,0
20230725,094000,1263510,8510,8510,8510,8510,0
20230725,093900,1263510,8510,8510,8510,8510,0
20230725,093800,1263510,8510,8510,8510,8510,0
20230725,093700,1263510,8510,8510,8510,8510,0
20230725,093600,1263510,8510,8510,8510,8510,0
20230725,093500,1263510,8510,8510,8510,8510,0
20230725,093400,1263510,8510,8510,8510,8510,0
20230725,093300,1263510,8510,8510,8510,8510,0
20230725,093200,1263510,8510,8510,8510,8510,0
20230725,093100,1263510,8510,8510,8510,8510,1
20230725,093000,1255000,8250,8250,8250,8250,0
20230725,092900,1255000,8250,8250,8250,8250,0
20230725,092800,1255000,8250,8250,8250,8250,0
20230725,092700,1255000,8250,8250,8250,8250,0
20230725,092600,1255000,8250,8250,8250,8250,0
20230725,092500,1255000,8250,8250,8250,8250,0
20230725,092400,1255000,8250,8250,8250,8250,0
20230725,092300,1255000,8250,8250,8250,8250,0
20230725,092200,1255000,8250,8250,8250,8250,0
20230725,092100,1255000,8250,8250,8250,8250,0
20230725,092000,1255000,8250,8250,8250,8250,0
20230725,091900,1255000,8250,8250,8250,8250,0
20230725,091800,1255000,8250,8250,8250,8250,0
20230725,091700,1255000,8250,8250,8250,8250,0
20230725,091600,1255000,8250,8250,8250,8250,0
20230725,091500,1255000,8250,8250,8250,8250,0
20230725,091400,1255000,8250,8250,8250,8250,0
20230725,091300,1255000,8250,8250,8250,8250,0
20230725,091200,1255000,8250,8250,8250,8250,0
20230725,091100,1255000,8250,8250,8250,8250,0
20230725,091000,1255000,8250,8250,8250,8250,0
20230725,090900,1255000,8250,8250,8250,8250,0
20230725,090800,1255000,8250,8250,8250,8250,0
20230725,090700,1255000,8250,8250,8250,8250,0
20230725,090600,1255000,8250,8250,8250,8250,0
20230725,090500,1255000,8250,8250,8250,8250,0
20230725,090400,1255000,8250,8250,8250,8250,0
20230725,090300,1255000,8250,8250,8250,8250,0
20230725,090200,1255000,8250,8250,8250,8250,0
20230725,090100,1255000,8250,8450,8450,8250,152
20230725,090000,0,8700,8700,8700,8700,0