KissMeData/200580/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201200,11628550,12810,12810,12810,12810,50
20230725,201100,11628550,12810,12810,12810,12810,0
20230725,201000,11628550,12810,12810,12810,12810,0
20230725,200900,11628550,12810,12810,12810,12810,0
20230725,200800,11628550,12810,12810,12810,12810,0
20230725,200700,11628550,12810,12810,12810,12810,0
20230725,200600,11628550,12810,12810,12810,12810,0
20230725,200500,11628550,12810,12810,12810,12810,0
20230725,200400,11628550,12810,12810,12810,12810,0
20230725,200300,11628550,12810,12810,12810,12810,0
20230725,200200,11628550,12810,12810,12810,12810,0
20230725,200100,11628550,12810,12810,12810,12810,0
20230725,200000,11628550,12810,12810,12810,12810,0
20230725,195900,11628550,12810,12810,12810,12810,0
20230725,195800,11628550,12810,12810,12810,12810,0
20230725,195700,11628550,12810,12810,12810,12810,0
20230725,195600,11628550,12810,12810,12810,12810,0
20230725,195500,11628550,12810,12810,12810,12810,0
20230725,195400,11628550,12810,12810,12810,12810,0
20230725,195300,11628550,12810,12810,12810,12810,0
20230725,195200,11628550,12810,12810,12810,12810,0
20230725,195100,11628550,12810,12810,12810,12810,0
20230725,195000,11628550,12810,12810,12810,12810,0
20230725,194900,11628550,12810,12810,12810,12810,0
20230725,194800,11628550,12810,12810,12810,12810,0
20230725,194700,11628550,12810,12810,12810,12810,0
20230725,194600,11628550,12810,12810,12810,12810,0
20230725,194500,11628550,12810,12810,12810,12810,0
20230725,194400,11628550,12810,12810,12810,12810,0
20230725,194300,11628550,12810,12810,12810,12810,0
20230725,194200,11628550,12810,12810,12810,12810,50
20230725,194100,11628550,12810,12810,12810,12810,0
20230725,194000,11628550,12810,12810,12810,12810,0
20230725,193900,11628550,12810,12810,12810,12810,0
20230725,193800,11628550,12810,12810,12810,12810,0
20230725,193700,11628550,12810,12810,12810,12810,0
20230725,193600,11628550,12810,12810,12810,12810,0
20230725,193500,11628550,12810,12810,12810,12810,0
20230725,193400,11628550,12810,12810,12810,12810,0
20230725,193300,11628550,12810,12810,12810,12810,0
20230725,193200,11628550,12810,12810,12810,12810,0
20230725,193100,11628550,12810,12810,12810,12810,0
20230725,193000,11628550,12810,12810,12810,12810,0
20230725,192900,11628550,12810,12810,12810,12810,0
20230725,192800,11628550,12810,12810,12810,12810,0
20230725,192700,11628550,12810,12810,12810,12810,0
20230725,192600,11628550,12810,12810,12810,12810,0
20230725,192500,11628550,12810,12810,12810,12810,0
20230725,192400,11628550,12810,12810,12810,12810,0
20230725,192300,11628550,12810,12810,12810,12810,0
20230725,192200,11628550,12810,12810,12810,12810,0
20230725,192100,11628550,12810,12810,12810,12810,0
20230725,192000,11628550,12810,12810,12810,12810,0
20230725,191900,11628550,12810,12810,12810,12810,0
20230725,191800,11628550,12810,12810,12810,12810,0
20230725,191700,11628550,12810,12810,12810,12810,0
20230725,191600,11628550,12810,12810,12810,12810,0
20230725,191500,11628550,12810,12810,12810,12810,0
20230725,191400,11628550,12810,12810,12810,12810,0
20230725,191300,11628550,12810,12810,12810,12810,0
20230725,191200,11628550,12810,12810,12810,12810,50
20230725,191100,11628550,12810,12810,12810,12810,0
20230725,191000,11628550,12810,12810,12810,12810,0
20230725,190900,11628550,12810,12810,12810,12810,0
20230725,190800,11628550,12810,12810,12810,12810,0
20230725,190700,11628550,12810,12810,12810,12810,0
20230725,190600,11628550,12810,12810,12810,12810,0
20230725,190500,11628550,12810,12810,12810,12810,0
20230725,190400,11628550,12810,12810,12810,12810,0
20230725,190300,11628550,12810,12810,12810,12810,0
20230725,190200,11628550,12810,12810,12810,12810,0
20230725,190100,11628550,12810,12810,12810,12810,0
20230725,190000,11628550,12810,12810,12810,12810,0
20230725,185900,11628550,12810,12810,12810,12810,0
20230725,185800,11628550,12810,12810,12810,12810,0
20230725,185700,11628550,12810,12810,12810,12810,0
20230725,185600,11628550,12810,12810,12810,12810,0
20230725,185500,11628550,12810,12810,12810,12810,0
20230725,185400,11628550,12810,12810,12810,12810,0
20230725,185300,11628550,12810,12810,12810,12810,0
20230725,185200,11628550,12810,12810,12810,12810,0
20230725,185100,11628550,12810,12810,12810,12810,0
20230725,185000,11628550,12810,12810,12810,12810,0
20230725,184900,11628550,12810,12810,12810,12810,0
20230725,184800,11628550,12810,12810,12810,12810,0
20230725,184700,11628550,12810,12810,12810,12810,0
20230725,184600,11628550,12810,12810,12810,12810,0
20230725,184500,11628550,12810,12810,12810,12810,0
20230725,184400,11628550,12810,12810,12810,12810,0
20230725,184300,11628550,12810,12810,12810,12810,0
20230725,184200,11628550,12810,12810,12810,12810,50
20230725,184100,11628550,12810,12810,12810,12810,0
20230725,184000,11628550,12810,12810,12810,12810,0
20230725,183900,11628550,12810,12810,12810,12810,0
20230725,183800,11628550,12810,12810,12810,12810,0
20230725,183700,11628550,12810,12810,12810,12810,0
20230725,183600,11628550,12810,12810,12810,12810,0
20230725,183500,11628550,12810,12810,12810,12810,0
20230725,183400,11628550,12810,12810,12810,12810,0
20230725,183300,11628550,12810,12810,12810,12810,0
20230725,183200,11628550,12810,12810,12810,12810,0
20230725,183100,11628550,12810,12810,12810,12810,0
20230725,183000,11628550,12810,12810,12810,12810,0
20230725,182900,11628550,12810,12810,12810,12810,0
20230725,182800,11628550,12810,12810,12810,12810,0
20230725,182700,11628550,12810,12810,12810,12810,0
20230725,182600,11628550,12810,12810,12810,12810,0
20230725,182500,11628550,12810,12810,12810,12810,0
20230725,182400,11628550,12810,12810,12810,12810,0
20230725,182300,11628550,12810,12810,12810,12810,0
20230725,182200,11628550,12810,12810,12810,12810,0
20230725,182100,11628550,12810,12810,12810,12810,0
20230725,182000,11628550,12810,12810,12810,12810,0
20230725,181900,11628550,12810,12810,12810,12810,0
20230725,181800,11628550,12810,12810,12810,12810,0
20230725,181700,11628550,12810,12810,12810,12810,0
20230725,181600,11628550,12810,12810,12810,12810,0
20230725,181500,11628550,12810,12810,12810,12810,0
20230725,181400,11628550,12810,12810,12810,12810,0
20230725,181300,11628550,12810,12810,12810,12810,0
20230725,181200,11628550,12810,12810,12810,12810,50
20230725,181100,11628550,12810,12810,12810,12810,0
20230725,181000,11628550,12810,12810,12810,12810,0
20230725,180900,11628550,12810,12810,12810,12810,0
20230725,180800,11628550,12810,12810,12810,12810,0
20230725,180700,11628550,12810,12810,12810,12810,0
20230725,180600,11628550,12810,12810,12810,12810,0
20230725,180500,11628550,12810,12810,12810,12810,0
20230725,180400,11628550,12810,12810,12810,12810,0
20230725,180300,11628550,12810,12810,12810,12810,0
20230725,180200,11628550,12810,12810,12810,12810,0
20230725,180100,11628550,12810,12810,12810,12810,0
20230725,180000,11628550,12810,12810,12810,12810,0
20230725,175900,11628550,12810,12810,12810,12810,0
20230725,175800,11628550,12810,12810,12810,12810,0
20230725,175700,11628550,12810,12810,12810,12810,0
20230725,175600,11628550,12810,12810,12810,12810,0
20230725,175500,11628550,12810,12810,12810,12810,0
20230725,175400,11628550,12810,12810,12810,12810,0
20230725,175300,11628550,12810,12810,12810,12810,0
20230725,175200,11628550,12810,12810,12810,12810,0
20230725,175100,11628550,12810,12810,12810,12810,0
20230725,175000,11628550,12810,12810,12810,12810,0
20230725,174900,11628550,12810,12810,12810,12810,0
20230725,174800,11628550,12810,12810,12810,12810,0
20230725,174700,11628550,12810,12810,12810,12810,0
20230725,174600,11628550,12810,12810,12810,12810,0
20230725,174500,11628550,12810,12810,12810,12810,0
20230725,174400,11628550,12810,12810,12810,12810,0
20230725,174300,11628550,12810,12810,12810,12810,0
20230725,174200,11628550,12810,12810,12810,12810,50
20230725,174100,11628550,12810,12810,12810,12810,0
20230725,174000,11628550,12810,12810,12810,12810,0
20230725,173900,11628550,12810,12810,12810,12810,0
20230725,173800,11628550,12810,12810,12810,12810,0
20230725,173700,11628550,12810,12810,12810,12810,0
20230725,173600,11628550,12810,12810,12810,12810,0
20230725,173500,11628550,12810,12810,12810,12810,0
20230725,173400,11628550,12810,12810,12810,12810,0
20230725,173300,11628550,12810,12810,12810,12810,0
20230725,173200,11628550,12810,12810,12810,12810,0
20230725,173100,11628550,12810,12810,12810,12810,0
20230725,173000,11628550,12810,12810,12810,12810,0
20230725,172900,11628550,12810,12810,12810,12810,0
20230725,172800,11628550,12810,12810,12810,12810,0
20230725,172700,11628550,12810,12810,12810,12810,0
20230725,172600,11628550,12810,12810,12810,12810,0
20230725,172500,11628550,12810,12810,12810,12810,0
20230725,172400,11628550,12810,12810,12810,12810,0
20230725,172300,11628550,12810,12810,12810,12810,0
20230725,172200,11628550,12810,12810,12810,12810,0
20230725,172100,11628550,12810,12810,12810,12810,0
20230725,172000,11628550,12810,12810,12810,12810,0
20230725,171900,11628550,12810,12810,12810,12810,0
20230725,171800,11628550,12810,12810,12810,12810,0
20230725,171700,11628550,12810,12810,12810,12810,0
20230725,171600,11628550,12810,12810,12810,12810,0
20230725,171500,11628550,12810,12810,12810,12810,0
20230725,171400,11628550,12810,12810,12810,12810,0
20230725,171300,11628550,12810,12810,12810,12810,0
20230725,171200,11628550,12810,12810,12810,12810,50
20230725,171100,11628550,12810,12810,12810,12810,0
20230725,171000,11628550,12810,12810,12810,12810,0
20230725,170900,11628550,12810,12810,12810,12810,0
20230725,170800,11628550,12810,12810,12810,12810,0
20230725,170700,11628550,12810,12810,12810,12810,0
20230725,170600,11628550,12810,12810,12810,12810,0
20230725,170500,11628550,12810,12810,12810,12810,0
20230725,170400,11628550,12810,12810,12810,12810,0
20230725,170300,11628550,12810,12810,12810,12810,0
20230725,170200,11628550,12810,12810,12810,12810,0
20230725,170100,11628550,12810,12810,12810,12810,0
20230725,170000,11628550,12810,12810,12810,12810,0
20230725,165900,11628550,12810,12810,12810,12810,0
20230725,165800,11628550,12810,12810,12810,12810,0
20230725,165700,11628550,12810,12810,12810,12810,0
20230725,165600,11628550,12810,12810,12810,12810,0
20230725,165500,11628550,12810,12810,12810,12810,0
20230725,165400,11628550,12810,12810,12810,12810,0
20230725,165300,11628550,12810,12810,12810,12810,0
20230725,165200,11628550,12810,12810,12810,12810,0
20230725,165100,11628550,12810,12810,12810,12810,0
20230725,165000,11628550,12810,12810,12810,12810,0
20230725,164900,11628550,12810,12810,12810,12810,0
20230725,164800,11628550,12810,12810,12810,12810,0
20230725,164700,11628550,12810,12810,12810,12810,0
20230725,164600,11628550,12810,12810,12810,12810,0
20230725,164500,11628550,12810,12810,12810,12810,0
20230725,164400,11628550,12810,12810,12810,12810,0
20230725,164300,11628550,12810,12810,12810,12810,0
20230725,164200,11628550,12810,12810,12810,12810,50
20230725,164100,11628550,12810,12810,12810,12810,0
20230725,164000,11628550,12810,12810,12810,12810,0
20230725,163900,11628550,12810,12810,12810,12810,0
20230725,163800,11628550,12810,12810,12810,12810,0
20230725,163700,11628550,12810,12810,12810,12810,0
20230725,163600,11628550,12810,12810,12810,12810,0
20230725,163500,11628550,12810,12810,12810,12810,0
20230725,163400,11628550,12810,12810,12810,12810,0
20230725,163300,11628550,12810,12810,12810,12810,0
20230725,163200,11628550,12810,12810,12810,12810,0
20230725,163100,11628550,12810,12810,12810,12810,0
20230725,163000,11628550,12810,12810,12810,12810,0
20230725,162900,11628550,12810,12810,12810,12810,0
20230725,162800,11628550,12810,12810,12810,12810,0
20230725,162700,11628550,12810,12810,12810,12810,0
20230725,162600,11628550,12810,12810,12810,12810,0
20230725,162500,11628550,12810,12810,12810,12810,0
20230725,162400,11628550,12810,12810,12810,12810,0
20230725,162300,11628550,12810,12810,12810,12810,0
20230725,162200,11628550,12810,12810,12810,12810,0
20230725,162100,11628550,12810,12810,12810,12810,0
20230725,162000,11628550,12810,12810,12810,12810,0
20230725,161900,11628550,12810,12810,12810,12810,0
20230725,161800,11628550,12810,12810,12810,12810,0
20230725,161700,11628550,12810,12810,12810,12810,0
20230725,161600,11628550,12810,12810,12810,12810,0
20230725,161500,11628550,12810,12810,12810,12810,0
20230725,161400,11628550,12810,12810,12810,12810,0
20230725,161300,11628550,12810,12810,12810,12810,0
20230725,161200,11628550,12810,12810,12810,12810,50
20230725,161100,11628550,12810,12810,12810,12810,0
20230725,161000,11628550,12810,12810,12810,12810,0
20230725,160900,11628550,12810,12810,12810,12810,0
20230725,160800,11628550,12810,12810,12810,12810,0
20230725,160700,11628550,12810,12810,12810,12810,0
20230725,160600,11628550,12810,12810,12810,12810,0
20230725,160500,11628550,12810,12810,12810,12810,0
20230725,160400,11628550,12810,12810,12810,12810,0
20230725,160300,11628550,12810,12810,12810,12810,0
20230725,160200,11628550,12810,12810,12810,12810,0
20230725,160100,11628550,12810,12810,12810,12810,0
20230725,160000,11628550,12810,12810,12810,12810,0
20230725,155900,11628550,12810,12810,12810,12810,0
20230725,155800,11628550,12810,12810,12810,12810,0
20230725,155700,11628550,12810,12810,12810,12810,0
20230725,155600,11628550,12810,12810,12810,12810,0
20230725,155500,11628550,12810,12810,12810,12810,0
20230725,155400,11628550,12810,12810,12810,12810,0
20230725,155300,11628550,12810,12810,12810,12810,0
20230725,155200,11628550,12810,12810,12810,12810,0
20230725,155100,11628550,12810,12810,12810,12810,0
20230725,155000,11628550,12810,12810,12810,12810,0
20230725,154900,11628550,12810,12810,12810,12810,0
20230725,154800,11628550,12810,12810,12810,12810,0
20230725,154700,11628550,12810,12810,12810,12810,0
20230725,154600,11628550,12810,12810,12810,12810,0
20230725,154500,11628550,12810,12810,12810,12810,0
20230725,154400,11628550,12810,12810,12810,12810,0
20230725,154300,11628550,12810,12810,12810,12810,0
20230725,154200,11628550,12810,12810,12810,12810,50
20230725,154100,11628550,12810,12810,12810,12810,0
20230725,154000,11628550,12810,12810,12810,12810,0
20230725,153900,11628550,12810,12810,12810,12810,0
20230725,153800,11628550,12810,12810,12810,12810,0
20230725,153700,11628550,12810,12810,12810,12810,0
20230725,153600,11628550,12810,12810,12810,12810,0
20230725,153500,11628550,12810,12810,12810,12810,0
20230725,153400,11628550,12810,12810,12810,12810,0
20230725,153300,11628550,12810,12810,12810,12810,0
20230725,153200,11628550,12810,12810,12810,12810,0
20230725,153100,11628550,12810,12810,12810,12810,0
20230725,153000,11628550,12810,12810,12810,12810,0
20230725,152900,11628550,12810,12810,12810,12810,0
20230725,152800,11628550,12810,12810,12810,12810,0
20230725,152700,11628550,12810,12810,12810,12810,0
20230725,152600,11628550,12810,12810,12810,12810,0
20230725,152500,11628550,12810,12810,12810,12810,0
20230725,152400,11628550,12810,12810,12810,12810,0
20230725,152300,11628550,12810,12810,12810,12810,0
20230725,152200,11628550,12810,12810,12810,12810,0
20230725,152100,11628550,12810,12810,12810,12810,0
20230725,152000,11628550,12810,12810,12810,12810,0
20230725,151900,11628550,12810,12810,12810,12810,0
20230725,151800,11628550,12810,12810,12810,12810,0
20230725,151700,11628550,12810,12810,12810,12810,0
20230725,151600,11628550,12810,12810,12810,12810,0
20230725,151500,11628550,12810,12810,12810,12810,0
20230725,151400,11628550,12810,12810,12810,12810,0
20230725,151300,11628550,12810,12810,12810,12810,0
20230725,151200,11628550,12810,12810,12810,12810,0
20230725,151100,11628550,12810,12810,12810,12810,0
20230725,151000,11628550,12810,12810,12810,12810,0
20230725,150900,11628550,12810,12810,12810,12810,0
20230725,150800,11628550,12810,12810,12810,12810,0
20230725,150700,11628550,12810,12810,12810,12810,0
20230725,150600,11628550,12810,12810,12810,12810,0
20230725,150500,11628550,12810,12810,12810,12810,0
20230725,150400,11628550,12810,12810,12810,12810,0
20230725,150300,11628550,12810,12810,12810,12810,0
20230725,150200,11628550,12810,12810,12810,12810,0
20230725,150100,11628550,12810,12810,12810,12810,0
20230725,150000,11628550,12810,12810,12810,12810,0
20230725,145900,11628550,12810,12810,12810,12810,0
20230725,145800,11628550,12810,12810,12810,12810,0
20230725,145700,11628550,12810,12810,12810,12810,0
20230725,145600,11628550,12810,12810,12810,12810,0
20230725,145500,11628550,12810,12810,12810,12810,0
20230725,145400,11628550,12810,12810,12810,12810,0
20230725,145300,11628550,12810,12810,12810,12810,0
20230725,145200,11628550,12810,12810,12810,12810,0
20230725,145100,11628550,12810,12810,12810,12810,0
20230725,145000,11628550,12810,12810,12810,12810,0
20230725,144900,11628550,12810,12810,12810,12810,50
20230725,144800,10988050,12810,12810,12810,12810,0
20230725,144700,10988050,12810,12810,12810,12810,0
20230725,144600,10988050,12810,12810,12810,12810,0
20230725,144500,10988050,12810,12810,12810,12810,0
20230725,144400,10988050,12810,12810,12810,12810,0
20230725,144300,10988050,12810,12810,12810,12810,6
20230725,144200,10911190,12800,12800,12800,12800,0
20230725,144100,10911190,12800,12800,12800,12800,0
20230725,144000,10911190,12800,12800,12800,12800,0
20230725,143900,10911190,12800,12800,12800,12800,0
20230725,143800,10911190,12800,12800,12800,12800,0
20230725,143700,10911190,12800,12800,12800,12800,0
20230725,143600,10911190,12800,12800,12800,12800,0
20230725,143500,10911190,12800,12800,12800,12800,0
20230725,143400,10911190,12800,12800,12800,12800,0
20230725,143300,10911190,12800,12800,12800,12800,0
20230725,143200,10911190,12800,12800,12800,12800,0
20230725,143100,10911190,12800,12800,12800,12800,0
20230725,143000,10911190,12800,12800,12800,12800,0
20230725,142900,10911190,12800,12800,12800,12800,50
20230725,142800,10271190,12800,12800,12800,12800,0
20230725,142700,10271190,12800,12800,12800,12800,0
20230725,142600,10271190,12800,12800,12800,12800,0
20230725,142500,10271190,12800,12800,12800,12800,0
20230725,142400,10271190,12800,12800,12800,12800,0
20230725,142300,10271190,12800,12800,12800,12800,0
20230725,142200,10271190,12800,12800,12800,12800,0
20230725,142100,10271190,12800,12800,12800,12800,0
20230725,142000,10271190,12800,12800,12800,12800,0
20230725,141900,10271190,12800,12800,12800,12800,0
20230725,141800,10271190,12800,12800,12800,12800,0
20230725,141700,10271190,12800,12800,12800,12800,0
20230725,141600,10271190,12800,12800,12800,12800,0
20230725,141500,10271190,12800,12800,12800,12800,0
20230725,141400,10271190,12800,12800,12800,12800,0
20230725,141300,10271190,12800,12800,12800,12800,0
20230725,141200,10271190,12800,12800,12800,12800,0
20230725,141100,10271190,12800,12800,12800,12800,0
20230725,141000,10271190,12800,12800,12800,12800,0
20230725,140900,10271190,12800,12800,12800,12800,0
20230725,140800,10271190,12800,12800,12800,12800,0
20230725,140700,10271190,12800,12800,12800,12800,0
20230725,140600,10271190,12800,12800,12800,12800,0
20230725,140500,10271190,12800,12800,12800,12800,0
20230725,140400,10271190,12800,12800,12800,12800,0
20230725,140300,10271190,12800,12800,12800,12800,0
20230725,140200,10271190,12800,12800,12800,12800,0
20230725,140100,10271190,12800,12800,12800,12800,49
20230725,140000,9643990,12810,12810,12810,12810,0
20230725,135900,9643990,12810,12810,12810,12810,0
20230725,135800,9643990,12810,12810,12810,12810,0
20230725,135700,9643990,12810,12810,12810,12810,0
20230725,135600,9643990,12810,12810,12810,12810,0
20230725,135500,9643990,12810,12810,12810,12810,0
20230725,135400,9643990,12810,12810,12810,12810,0
20230725,135300,9643990,12810,12810,12810,12810,80
20230725,135200,8619190,12810,12810,12810,12810,80
20230725,135100,7594390,12810,12810,12810,12810,100
20230725,135000,6313390,12990,12990,12990,12990,0
20230725,134900,6313390,12990,12990,12990,12990,0
20230725,134800,6313390,12990,12990,12990,12990,0
20230725,134700,6313390,12990,12990,12990,12990,0
20230725,134600,6313390,12990,12990,12990,12990,0
20230725,134500,6313390,12990,12990,12990,12990,0
20230725,134400,6313390,12990,12990,12990,12990,0
20230725,134300,6313390,12990,12990,12990,12990,0
20230725,134200,6313390,12990,12990,12990,12990,0
20230725,134100,6313390,12990,12990,12990,12990,0
20230725,134000,6313390,12990,12990,12990,12990,0
20230725,133900,6313390,12990,12990,12990,12990,0
20230725,133800,6313390,12990,12990,12990,12990,0
20230725,133700,6313390,12990,12990,12990,12990,0
20230725,133600,6313390,12990,12990,12990,12990,0
20230725,133500,6313390,12990,12990,12990,12990,0
20230725,133400,6313390,12990,12990,12990,12990,0
20230725,133300,6313390,12990,12990,12990,12990,0
20230725,133200,6313390,12990,12990,12990,12990,5
20230725,133100,6248440,12800,12800,12800,12800,0
20230725,133000,6248440,12800,12800,12800,12800,0
20230725,132900,6248440,12800,12810,12810,12800,88
20230725,132800,5121500,12800,12800,12800,12800,0
20230725,132700,5121500,12800,12800,12800,12800,0
20230725,132600,5121500,12800,12800,12800,12800,0
20230725,132500,5121500,12800,12800,12800,12800,0
20230725,132400,5121500,12800,12800,12800,12800,0
20230725,132300,5121500,12800,12800,12800,12800,0
20230725,132200,5121500,12800,12800,12800,12800,0
20230725,132100,5121500,12800,12800,12800,12800,0
20230725,132000,5121500,12800,12800,12800,12800,0
20230725,131900,5121500,12800,12800,12800,12800,0
20230725,131800,5121500,12800,12800,12800,12800,0
20230725,131700,5121500,12800,12800,12800,12800,0
20230725,131600,5121500,12800,12800,12800,12800,0
20230725,131500,5121500,12800,12800,12800,12800,0
20230725,131400,5121500,12800,12800,12800,12800,0
20230725,131300,5121500,12800,12800,12800,12800,0
20230725,131200,5121500,12800,12800,12800,12800,0
20230725,131100,5121500,12800,12800,12800,12800,0
20230725,131000,5121500,12800,12800,12800,12800,0
20230725,130900,5121500,12800,12800,12800,12800,0
20230725,130800,5121500,12800,12800,12800,12800,0
20230725,130700,5121500,12800,12800,12800,12800,0
20230725,130600,5121500,12800,12800,12800,12800,0
20230725,130500,5121500,12800,12800,12800,12800,0
20230725,130400,5121500,12800,12800,12800,12800,0
20230725,130300,5121500,12800,12800,12800,12800,0
20230725,130200,5121500,12800,12800,12800,12800,0
20230725,130100,5121500,12800,12800,12800,12800,0
20230725,130000,5121500,12800,12800,12800,12800,0
20230725,125900,5121500,12800,12800,12800,12800,0
20230725,125800,5121500,12800,12800,12800,12800,0
20230725,125700,5121500,12800,12800,12800,12800,0
20230725,125600,5121500,12800,12800,12800,12800,0
20230725,125500,5121500,12800,12800,12800,12800,0
20230725,125400,5121500,12800,12800,12800,12800,0
20230725,125300,5121500,12800,12800,12800,12800,0
20230725,125200,5121500,12800,12800,12800,12800,0
20230725,125100,5121500,12800,12800,12800,12800,0
20230725,125000,5121500,12800,12800,12800,12800,0
20230725,124900,5121500,12800,12800,12800,12800,0
20230725,124800,5121500,12800,12800,12800,12800,0
20230725,124700,5121500,12800,12800,12800,12800,0
20230725,124600,5121500,12800,12800,12800,12800,0
20230725,124500,5121500,12800,12800,12800,12800,0
20230725,124400,5121500,12800,12800,12800,12800,0
20230725,124300,5121500,12800,12800,12800,12800,0
20230725,124200,5121500,12800,12800,12800,12800,0
20230725,124100,5121500,12800,12800,12800,12800,0
20230725,124000,5121500,12800,12800,12800,12800,0
20230725,123900,5121500,12800,12800,12800,12800,0
20230725,123800,5121500,12800,12800,12800,12800,0
20230725,123700,5121500,12800,12800,12800,12800,0
20230725,123600,5121500,12800,12800,12800,12800,0
20230725,123500,5121500,12800,12800,12800,12800,0
20230725,123400,5121500,12800,12800,12800,12800,0
20230725,123300,5121500,12800,12800,12800,12800,0
20230725,123200,5121500,12800,12800,12800,12800,0
20230725,123100,5121500,12800,12800,12800,12800,0
20230725,123000,5121500,12800,12800,12800,12800,0
20230725,122900,5121500,12800,12800,12800,12800,0
20230725,122800,5121500,12800,12800,12800,12800,0
20230725,122700,5121500,12800,12800,12800,12800,0
20230725,122600,5121500,12800,12800,12800,12800,0
20230725,122500,5121500,12800,12800,12800,12800,0
20230725,122400,5121500,12800,12800,12800,12800,0
20230725,122300,5121500,12800,12800,12800,12800,0
20230725,122200,5121500,12800,12800,12800,12800,0
20230725,122100,5121500,12800,12800,12800,12800,0
20230725,122000,5121500,12800,12800,12800,12800,0
20230725,121900,5121500,12800,12800,12800,12800,0
20230725,121800,5121500,12800,12800,12800,12800,0
20230725,121700,5121500,12800,12800,12800,12800,0
20230725,121600,5121500,12800,12800,12800,12800,0
20230725,121500,5121500,12800,12800,12800,12800,0
20230725,121400,5121500,12800,12800,12800,12800,0
20230725,121300,5121500,12800,12800,12800,12800,0
20230725,121200,5121500,12800,12800,12800,12800,0
20230725,121100,5121500,12800,12800,12800,12800,0
20230725,121000,5121500,12800,12800,12800,12800,0
20230725,120900,5121500,12800,12800,12800,12800,0
20230725,120800,5121500,12800,12800,12800,12800,0
20230725,120700,5121500,12800,12800,12800,12800,0
20230725,120600,5121500,12800,12800,12800,12800,0
20230725,120500,5121500,12800,12800,12800,12800,0
20230725,120400,5121500,12800,12800,12800,12800,0
20230725,120300,5121500,12800,12800,12800,12800,0
20230725,120200,5121500,12800,12800,12800,12800,0
20230725,120100,5121500,12800,12800,12800,12800,0
20230725,120000,5121500,12800,12800,12800,12800,0
20230725,115900,5121500,12800,12800,12800,12800,0
20230725,115800,5121500,12800,12800,12800,12800,0
20230725,115700,5121500,12800,12800,12800,12800,0
20230725,115600,5121500,12800,12800,12800,12800,0
20230725,115500,5121500,12800,12800,12800,12800,0
20230725,115400,5121500,12800,12800,12800,12800,0
20230725,115300,5121500,12800,12800,12800,12800,0
20230725,115200,5121500,12800,12800,12800,12800,0
20230725,115100,5121500,12800,12800,12800,12800,0
20230725,115000,5121500,12800,12800,12800,12800,0
20230725,114900,5121500,12800,12800,12800,12800,0
20230725,114800,5121500,12800,12800,12800,12800,0
20230725,114700,5121500,12800,12800,12800,12800,0
20230725,114600,5121500,12800,12800,12800,12800,0
20230725,114500,5121500,12800,12800,12800,12800,0
20230725,114400,5121500,12800,12800,12800,12800,0
20230725,114300,5121500,12800,12800,12800,12800,0
20230725,114200,5121500,12800,12800,12800,12800,0
20230725,114100,5121500,12800,12800,12800,12800,0
20230725,114000,5121500,12800,12800,12800,12800,0
20230725,113900,5121500,12800,12800,12800,12800,0
20230725,113800,5121500,12800,12800,12800,12800,0
20230725,113700,5121500,12800,12800,12800,12800,0
20230725,113600,5121500,12800,12800,12800,12800,0
20230725,113500,5121500,12800,12800,12800,12800,0
20230725,113400,5121500,12800,12800,12800,12800,0
20230725,113300,5121500,12800,12800,12800,12800,0
20230725,113200,5121500,12800,12800,12800,12800,0
20230725,113100,5121500,12800,12800,12800,12800,0
20230725,113000,5121500,12800,12800,12800,12800,0
20230725,112900,5121500,12800,12800,12800,12800,0
20230725,112800,5121500,12800,12800,12800,12800,0
20230725,112700,5121500,12800,12800,12800,12800,0
20230725,112600,5121500,12800,12800,12800,12800,0
20230725,112500,5121500,12800,12800,12800,12800,0
20230725,112400,5121500,12800,12800,12800,12800,0
20230725,112300,5121500,12800,12800,12800,12800,0
20230725,112200,5121500,12800,12800,12800,12800,0
20230725,112100,5121500,12800,12800,12800,12800,0
20230725,112000,5121500,12800,12800,12800,12800,0
20230725,111900,5121500,12800,12800,12800,12800,0
20230725,111800,5121500,12800,12800,12800,12800,0
20230725,111700,5121500,12800,12800,12800,12800,0
20230725,111600,5121500,12800,12800,12800,12800,0
20230725,111500,5121500,12800,12800,12800,12800,0
20230725,111400,5121500,12800,12800,12800,12800,0
20230725,111300,5121500,12800,12800,12800,12800,0
20230725,111200,5121500,12800,12800,12800,12800,0
20230725,111100,5121500,12800,12800,12800,12800,0
20230725,111000,5121500,12800,12800,12800,12800,0
20230725,110900,5121500,12800,12800,12800,12800,0
20230725,110800,5121500,12800,12800,12800,12800,0
20230725,110700,5121500,12800,12800,12800,12800,0
20230725,110600,5121500,12800,12800,12800,12800,0
20230725,110500,5121500,12800,12800,12800,12800,0
20230725,110400,5121500,12800,12800,12800,12800,0
20230725,110300,5121500,12800,12800,12800,12800,0
20230725,110200,5121500,12800,12800,12800,12800,0
20230725,110100,5121500,12800,12800,12800,12800,0
20230725,110000,5121500,12800,12800,12800,12800,0
20230725,105900,5121500,12800,12800,12800,12800,0
20230725,105800,5121500,12800,12800,12800,12800,0
20230725,105700,5121500,12800,12800,12800,12800,0
20230725,105600,5121500,12800,12800,12800,12800,0
20230725,105500,5121500,12800,12800,12800,12800,0
20230725,105400,5121500,12800,12800,12800,12800,0
20230725,105300,5121500,12800,12800,12800,12800,0
20230725,105200,5121500,12800,12800,12800,12800,0
20230725,105100,5121500,12800,12800,12800,12800,0
20230725,105000,5121500,12800,12800,12800,12800,0
20230725,104900,5121500,12800,12800,12800,12800,0
20230725,104800,5121500,12800,12800,12800,12800,0
20230725,104700,5121500,12800,12800,12800,12800,0
20230725,104600,5121500,12800,12800,12800,12800,0
20230725,104500,5121500,12800,12800,12800,12800,0
20230725,104400,5121500,12800,12800,12800,12800,0
20230725,104300,5121500,12800,12800,12800,12800,0
20230725,104200,5121500,12800,12800,12800,12800,0
20230725,104100,5121500,12800,12800,12800,12800,0
20230725,104000,5121500,12800,12800,12800,12800,0
20230725,103900,5121500,12800,12800,12800,12800,0
20230725,103800,5121500,12800,12800,12800,12800,0
20230725,103700,5121500,12800,12800,12800,12800,0
20230725,103600,5121500,12800,12800,12800,12800,0
20230725,103500,5121500,12800,12800,12800,12800,0
20230725,103400,5121500,12800,12800,12800,12800,0
20230725,103300,5121500,12800,12800,12800,12800,0
20230725,103200,5121500,12800,12800,12800,12800,0
20230725,103100,5121500,12800,12800,12800,12800,0
20230725,103000,5121500,12800,12800,12800,12800,0
20230725,102900,5121500,12800,12800,12800,12800,0
20230725,102800,5121500,12800,12800,12800,12800,0
20230725,102700,5121500,12800,12800,12800,12800,0
20230725,102600,5121500,12800,12800,12800,12800,0
20230725,102500,5121500,12800,12800,12800,12800,0
20230725,102400,5121500,12800,12800,12800,12800,0
20230725,102300,5121500,12800,12800,12800,12800,0
20230725,102200,5121500,12800,12800,12800,12800,0
20230725,102100,5121500,12800,12800,12800,12800,150
20230725,102000,3201500,12810,12810,12810,12810,100
20230725,101900,1920500,12800,12800,12800,12800,0
20230725,101800,1920500,12800,12800,12800,12800,0
20230725,101700,1920500,12800,12800,12800,12800,0
20230725,101600,1920500,12800,12800,12800,12800,0
20230725,101500,1920500,12800,12800,12800,12800,0
20230725,101400,1920500,12800,12800,12800,12800,0
20230725,101300,1920500,12800,12800,12800,12800,0
20230725,101200,1920500,12800,12800,12800,12800,0
20230725,101100,1920500,12800,12800,12800,12800,0
20230725,101000,1920500,12800,12800,12800,12800,0
20230725,100900,1920500,12800,12800,12800,12800,0
20230725,100800,1920500,12800,12800,12800,12800,0
20230725,100700,1920500,12800,12800,12800,12800,0
20230725,100600,1920500,12800,12800,12800,12800,0
20230725,100500,1920500,12800,12800,12800,12800,0
20230725,100400,1920500,12800,12800,12800,12800,0
20230725,100300,1920500,12800,12800,12800,12800,0
20230725,100200,1920500,12800,12800,12800,12800,0
20230725,100100,1920500,12800,12800,12800,12800,0
20230725,100000,1920500,12800,12800,12800,12800,0
20230725,095900,1920500,12800,12800,12800,12800,0
20230725,095800,1920500,12800,12800,12800,12800,0
20230725,095700,1920500,12800,12800,12800,12800,0
20230725,095600,1920500,12800,12800,12800,12800,0
20230725,095500,1920500,12800,12800,12800,12800,0
20230725,095400,1920500,12800,12800,12800,12800,0
20230725,095300,1920500,12800,12800,12800,12800,0
20230725,095200,1920500,12800,12800,12800,12800,0
20230725,095100,1920500,12800,12800,12800,12800,0
20230725,095000,1920500,12800,12800,12800,12800,0
20230725,094900,1920500,12800,12800,12800,12800,0
20230725,094800,1920500,12800,12810,12810,12800,150
20230725,094700,0,12810,12810,12810,12810,0
20230725,094600,0,12810,12810,12810,12810,0
20230725,094500,0,12810,12810,12810,12810,0
20230725,094400,0,12810,12810,12810,12810,0
20230725,094300,0,12810,12810,12810,12810,0
20230725,094200,0,12810,12810,12810,12810,0
20230725,094100,0,12810,12810,12810,12810,0
20230725,094000,0,12810,12810,12810,12810,0
20230725,093900,0,12810,12810,12810,12810,0
20230725,093800,0,12810,12810,12810,12810,0
20230725,093700,0,12810,12810,12810,12810,0
20230725,093600,0,12810,12810,12810,12810,0
20230725,093500,0,12810,12810,12810,12810,0
20230725,093400,0,12810,12810,12810,12810,0
20230725,093300,0,12810,12810,12810,12810,0
20230725,093200,0,12810,12810,12810,12810,0
20230725,093100,0,12810,12810,12810,12810,0
20230725,093000,0,12810,12810,12810,12810,0
20230725,092900,0,12810,12810,12810,12810,0
20230725,092800,0,12810,12810,12810,12810,0
20230725,092700,0,12810,12810,12810,12810,0
20230725,092600,0,12810,12810,12810,12810,0
20230725,092500,0,12810,12810,12810,12810,0
20230725,092400,0,12810,12810,12810,12810,0
20230725,092300,0,12810,12810,12810,12810,0
20230725,092200,0,12810,12810,12810,12810,0
20230725,092100,0,12810,12810,12810,12810,0
20230725,092000,0,12810,12810,12810,12810,0
20230725,091900,0,12810,12810,12810,12810,0
20230725,091800,0,12810,12810,12810,12810,0
20230725,091700,0,12810,12810,12810,12810,0
20230725,091600,0,12810,12810,12810,12810,0
20230725,091500,0,12810,12810,12810,12810,0
20230725,091400,0,12810,12810,12810,12810,0
20230725,091300,0,12810,12810,12810,12810,0
20230725,091200,0,12810,12810,12810,12810,0
20230725,091100,0,12810,12810,12810,12810,0
20230725,091000,0,12810,12810,12810,12810,0
20230725,090900,0,12810,12810,12810,12810,0
20230725,090800,0,12810,12810,12810,12810,0
20230725,090700,0,12810,12810,12810,12810,0
20230725,090600,0,12810,12810,12810,12810,0
20230725,090500,0,12810,12810,12810,12810,0
20230725,090400,0,12810,12810,12810,12810,0
20230725,090300,0,12810,12810,12810,12810,0
20230725,090200,0,12810,12810,12810,12810,0
20230725,090100,0,12810,12810,12810,12810,0
20230725,090000,0,12810,12810,12810,12810,0