KissMeData/027710/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190400,14663971370,2090,2090,2090,2090,70472
20230725,190300,14663971370,2090,2090,2090,2090,0
20230725,190200,14663971370,2090,2090,2090,2090,0
20230725,190100,14663971370,2090,2090,2090,2090,0
20230725,190000,14663971370,2090,2090,2090,2090,0
20230725,185900,14663971370,2090,2090,2090,2090,0
20230725,185800,14663971370,2090,2090,2090,2090,0
20230725,185700,14663971370,2090,2090,2090,2090,0
20230725,185600,14663971370,2090,2090,2090,2090,0
20230725,185500,14663971370,2090,2090,2090,2090,0
20230725,185400,14663971370,2090,2090,2090,2090,0
20230725,185300,14663971370,2090,2090,2090,2090,0
20230725,185200,14663971370,2090,2090,2090,2090,0
20230725,185100,14663971370,2090,2090,2090,2090,0
20230725,185000,14663971370,2090,2090,2090,2090,0
20230725,184900,14663971370,2090,2090,2090,2090,0
20230725,184800,14663971370,2090,2090,2090,2090,0
20230725,184700,14663971370,2090,2090,2090,2090,0
20230725,184600,14663971370,2090,2090,2090,2090,0
20230725,184500,14663971370,2090,2090,2090,2090,0
20230725,184400,14663971370,2090,2090,2090,2090,0
20230725,184300,14663971370,2090,2090,2090,2090,0
20230725,184200,14663971370,2090,2090,2090,2090,0
20230725,184100,14663971370,2090,2090,2090,2090,0
20230725,184000,14663971370,2090,2090,2090,2090,0
20230725,183900,14663971370,2090,2090,2090,2090,0
20230725,183800,14663971370,2090,2090,2090,2090,0
20230725,183700,14663971370,2090,2090,2090,2090,0
20230725,183600,14663971370,2090,2090,2090,2090,0
20230725,183500,14663971370,2090,2090,2090,2090,0
20230725,183400,14663971370,2090,2090,2090,2090,70472
20230725,183300,14663971370,2090,2090,2090,2090,0
20230725,183200,14663971370,2090,2090,2090,2090,0
20230725,183100,14663971370,2090,2090,2090,2090,0
20230725,183000,14663971370,2090,2090,2090,2090,0
20230725,182900,14663971370,2090,2090,2090,2090,0
20230725,182800,14663971370,2090,2090,2090,2090,0
20230725,182700,14663971370,2090,2090,2090,2090,0
20230725,182600,14663971370,2090,2090,2090,2090,0
20230725,182500,14663971370,2090,2090,2090,2090,0
20230725,182400,14663971370,2090,2090,2090,2090,0
20230725,182300,14663971370,2090,2090,2090,2090,0
20230725,182200,14663971370,2090,2090,2090,2090,0
20230725,182100,14663971370,2090,2090,2090,2090,0
20230725,182000,14663971370,2090,2090,2090,2090,0
20230725,181900,14663971370,2090,2090,2090,2090,0
20230725,181800,14663971370,2090,2090,2090,2090,0
20230725,181700,14663971370,2090,2090,2090,2090,0
20230725,181600,14663971370,2090,2090,2090,2090,0
20230725,181500,14663971370,2090,2090,2090,2090,0
20230725,181400,14663971370,2090,2090,2090,2090,0
20230725,181300,14663971370,2090,2090,2090,2090,0
20230725,181200,14663971370,2090,2090,2090,2090,0
20230725,181100,14663971370,2090,2090,2090,2090,0
20230725,181000,14663971370,2090,2090,2090,2090,0
20230725,180900,14663971370,2090,2090,2090,2090,0
20230725,180800,14663971370,2090,2090,2090,2090,0
20230725,180700,14663971370,2090,2090,2090,2090,0
20230725,180600,14663971370,2090,2090,2090,2090,0
20230725,180500,14663971370,2090,2090,2090,2090,0
20230725,180400,14663971370,2090,2090,2090,2090,70472
20230725,180300,14663971370,2090,2090,2090,2090,0
20230725,180200,14663971370,2090,2090,2090,2090,0
20230725,180100,14663971370,2090,2090,2090,2090,0
20230725,180000,14663971370,2090,2090,2090,2090,0
20230725,175900,14663971370,2090,2090,2090,2090,0
20230725,175800,14663971370,2090,2090,2090,2090,0
20230725,175700,14663971370,2090,2090,2090,2090,0
20230725,175600,14663971370,2090,2090,2090,2090,0
20230725,175500,14663971370,2090,2090,2090,2090,0
20230725,175400,14663971370,2090,2090,2090,2090,0
20230725,175300,14663971370,2090,2090,2090,2090,0
20230725,175200,14663971370,2090,2090,2090,2090,0
20230725,175100,14663971370,2090,2090,2090,2090,0
20230725,175000,14663971370,2090,2090,2090,2090,0
20230725,174900,14663971370,2090,2090,2090,2090,0
20230725,174800,14663971370,2090,2090,2090,2090,0
20230725,174700,14663971370,2090,2090,2090,2090,0
20230725,174600,14663971370,2090,2090,2090,2090,0
20230725,174500,14663971370,2090,2090,2090,2090,0
20230725,174400,14663971370,2090,2090,2090,2090,0
20230725,174300,14663971370,2090,2090,2090,2090,0
20230725,174200,14663971370,2090,2090,2090,2090,0
20230725,174100,14663971370,2090,2090,2090,2090,0
20230725,174000,14663971370,2090,2090,2090,2090,0
20230725,173900,14663971370,2090,2090,2090,2090,0
20230725,173800,14663971370,2090,2090,2090,2090,0
20230725,173700,14663971370,2090,2090,2090,2090,0
20230725,173600,14663971370,2090,2090,2090,2090,0
20230725,173500,14663971370,2090,2090,2090,2090,0
20230725,173400,14663971370,2090,2090,2090,2090,70472
20230725,173300,14663971370,2090,2090,2090,2090,0
20230725,173200,14663971370,2090,2090,2090,2090,0
20230725,173100,14663971370,2090,2090,2090,2090,0
20230725,173000,14663971370,2090,2090,2090,2090,0
20230725,172900,14663971370,2090,2090,2090,2090,0
20230725,172800,14663971370,2090,2090,2090,2090,0
20230725,172700,14663971370,2090,2090,2090,2090,0
20230725,172600,14663971370,2090,2090,2090,2090,0
20230725,172500,14663971370,2090,2090,2090,2090,0
20230725,172400,14663971370,2090,2090,2090,2090,0
20230725,172300,14663971370,2090,2090,2090,2090,0
20230725,172200,14663971370,2090,2090,2090,2090,0
20230725,172100,14663971370,2090,2090,2090,2090,0
20230725,172000,14663971370,2090,2090,2090,2090,0
20230725,171900,14663971370,2090,2090,2090,2090,0
20230725,171800,14663971370,2090,2090,2090,2090,0
20230725,171700,14663971370,2090,2090,2090,2090,0
20230725,171600,14663971370,2090,2090,2090,2090,0
20230725,171500,14663971370,2090,2090,2090,2090,0
20230725,171400,14663971370,2090,2090,2090,2090,0
20230725,171300,14663971370,2090,2090,2090,2090,0
20230725,171200,14663971370,2090,2090,2090,2090,0
20230725,171100,14663971370,2090,2090,2090,2090,0
20230725,171000,14663971370,2090,2090,2090,2090,0
20230725,170900,14663971370,2090,2090,2090,2090,0
20230725,170800,14663971370,2090,2090,2090,2090,0
20230725,170700,14663971370,2090,2090,2090,2090,0
20230725,170600,14663971370,2090,2090,2090,2090,0
20230725,170500,14663971370,2090,2090,2090,2090,0
20230725,170400,14663971370,2090,2090,2090,2090,70472
20230725,170300,14663971370,2090,2090,2090,2090,0
20230725,170200,14663971370,2090,2090,2090,2090,0
20230725,170100,14663971370,2090,2090,2090,2090,0
20230725,170000,14663971370,2090,2090,2090,2090,0
20230725,165900,14663971370,2090,2090,2090,2090,0
20230725,165800,14663971370,2090,2090,2090,2090,0
20230725,165700,14663971370,2090,2090,2090,2090,0
20230725,165600,14663971370,2090,2090,2090,2090,0
20230725,165500,14663971370,2090,2090,2090,2090,0
20230725,165400,14663971370,2090,2090,2090,2090,0
20230725,165300,14663971370,2090,2090,2090,2090,0
20230725,165200,14663971370,2090,2090,2090,2090,0
20230725,165100,14663971370,2090,2090,2090,2090,0
20230725,165000,14663971370,2090,2090,2090,2090,0
20230725,164900,14663971370,2090,2090,2090,2090,0
20230725,164800,14663971370,2090,2090,2090,2090,0
20230725,164700,14663971370,2090,2090,2090,2090,0
20230725,164600,14663971370,2090,2090,2090,2090,0
20230725,164500,14663971370,2090,2090,2090,2090,0
20230725,164400,14663971370,2090,2090,2090,2090,0
20230725,164300,14663971370,2090,2090,2090,2090,0
20230725,164200,14663971370,2090,2090,2090,2090,0
20230725,164100,14663971370,2090,2090,2090,2090,0
20230725,164000,14663971370,2090,2090,2090,2090,0
20230725,163900,14663971370,2090,2090,2090,2090,0
20230725,163800,14663971370,2090,2090,2090,2090,0
20230725,163700,14663971370,2090,2090,2090,2090,0
20230725,163600,14663971370,2090,2090,2090,2090,0
20230725,163500,14663971370,2090,2090,2090,2090,0
20230725,163400,14663971370,2090,2090,2090,2090,70472
20230725,163300,14663971370,2090,2090,2090,2090,0
20230725,163200,14663971370,2090,2090,2090,2090,0
20230725,163100,14663971370,2090,2090,2090,2090,0
20230725,163000,14663971370,2090,2090,2090,2090,0
20230725,162900,14663971370,2090,2090,2090,2090,0
20230725,162800,14663971370,2090,2090,2090,2090,0
20230725,162700,14663971370,2090,2090,2090,2090,0
20230725,162600,14663971370,2090,2090,2090,2090,0
20230725,162500,14663971370,2090,2090,2090,2090,0
20230725,162400,14663971370,2090,2090,2090,2090,0
20230725,162300,14663971370,2090,2090,2090,2090,0
20230725,162200,14663971370,2090,2090,2090,2090,0
20230725,162100,14663971370,2090,2090,2090,2090,0
20230725,162000,14663971370,2090,2090,2090,2090,0
20230725,161900,14663971370,2090,2090,2090,2090,0
20230725,161800,14663971370,2090,2090,2090,2090,0
20230725,161700,14663971370,2090,2090,2090,2090,0
20230725,161600,14663971370,2090,2090,2090,2090,0
20230725,161500,14663971370,2090,2090,2090,2090,0
20230725,161400,14663971370,2090,2090,2090,2090,0
20230725,161300,14663971370,2090,2090,2090,2090,0
20230725,161200,14663971370,2090,2090,2090,2090,0
20230725,161100,14663971370,2090,2090,2090,2090,0
20230725,161000,14663971370,2090,2090,2090,2090,0
20230725,160900,14663971370,2090,2090,2090,2090,0
20230725,160800,14663971370,2090,2090,2090,2090,0
20230725,160700,14663971370,2090,2090,2090,2090,0
20230725,160600,14663971370,2090,2090,2090,2090,0
20230725,160500,14663971370,2090,2090,2090,2090,0
20230725,160400,14663971370,2090,2090,2090,2090,70472
20230725,160300,14663971370,2090,2090,2090,2090,0
20230725,160200,14663971370,2090,2090,2090,2090,0
20230725,160100,14663971370,2090,2090,2090,2090,0
20230725,160000,14663971370,2090,2090,2090,2090,0
20230725,155900,14663971370,2090,2090,2090,2090,0
20230725,155800,14663971370,2090,2090,2090,2090,0
20230725,155700,14663971370,2090,2090,2090,2090,0
20230725,155600,14663971370,2090,2090,2090,2090,0
20230725,155500,14663971370,2090,2090,2090,2090,0
20230725,155400,14663971370,2090,2090,2090,2090,0
20230725,155300,14663971370,2090,2090,2090,2090,0
20230725,155200,14663971370,2090,2090,2090,2090,0
20230725,155100,14663971370,2090,2090,2090,2090,0
20230725,155000,14663971370,2090,2090,2090,2090,0
20230725,154900,14663971370,2090,2090,2090,2090,0
20230725,154800,14663971370,2090,2090,2090,2090,0
20230725,154700,14663971370,2090,2090,2090,2090,0
20230725,154600,14663971370,2090,2090,2090,2090,0
20230725,154500,14663971370,2090,2090,2090,2090,0
20230725,154400,14663971370,2090,2090,2090,2090,0
20230725,154300,14663971370,2090,2090,2090,2090,0
20230725,154200,14663971370,2090,2090,2090,2090,0
20230725,154100,14663971370,2090,2090,2090,2090,0
20230725,154000,14663971370,2090,2090,2090,2090,0
20230725,153900,14663971370,2090,2090,2090,2090,0
20230725,153800,14663971370,2090,2090,2090,2090,0
20230725,153700,14663971370,2090,2090,2090,2090,0
20230725,153600,14663971370,2090,2090,2090,2090,0
20230725,153500,14663971370,2090,2090,2090,2090,0
20230725,153400,14663971370,2090,2090,2090,2090,70472
20230725,153300,14663971370,2090,2090,2090,2090,0
20230725,153200,14663971370,2090,2090,2090,2090,0
20230725,153100,14663971370,2090,2090,2090,2090,0
20230725,153000,14663971370,2090,2090,2090,2090,70472
20230725,152900,14516684890,2110,2110,2110,2110,0
20230725,152800,14516684890,2110,2110,2110,2110,0
20230725,152700,14516684890,2110,2110,2110,2110,0
20230725,152600,14516684890,2110,2110,2110,2110,0
20230725,152500,14516684890,2110,2110,2110,2110,0
20230725,152400,14516684890,2110,2110,2110,2110,0
20230725,152300,14516684890,2110,2110,2110,2110,0
20230725,152200,14516684890,2110,2110,2110,2110,0
20230725,152100,14516684890,2110,2110,2110,2110,0
20230725,152000,14516684890,2110,2110,2110,2110,0
20230725,151900,14516684890,2110,2115,2120,2110,7302
20230725,151800,14501271470,2115,2110,2115,2105,26516
20230725,151700,14445310065,2110,2110,2115,2105,7123
20230725,151600,14430273110,2105,2115,2120,2100,17763
20230725,151500,14392852860,2110,2115,2115,2110,2410
20230725,151400,14387767445,2110,2115,2120,2105,10467
20230725,151300,14365668755,2120,2125,2125,2110,807
20230725,151200,14363960135,2120,2115,2125,2115,25795
20230725,151100,14309321305,2115,2110,2120,2110,18040
20230725,151000,14271189465,2105,2105,2110,2100,9904
20230725,150900,14250298485,2100,2105,2110,2100,6639
20230725,150800,14236328400,2105,2100,2105,2100,9799
20230725,150700,14215726590,2105,2100,2105,2095,7648
20230725,150600,14199663460,2095,2090,2095,2090,18433
20230725,150500,14161047860,2090,2090,2090,2085,11817
20230725,150400,14136350955,2090,2090,2090,2085,842
20230725,150300,14134592930,2090,2090,2090,2090,9558
20230725,150200,14114616710,2090,2090,2090,2090,65997
20230725,150100,13976682980,2090,2090,2095,2090,3690
20230725,150000,13968957070,2090,2095,2095,2090,1671
20230725,145900,13965463175,2090,2095,2095,2090,109
20230725,145800,13965235335,2090,2090,2095,2090,873
20230725,145700,13963410760,2085,2085,2090,2085,1702
20230725,145600,13959855135,2085,2085,2085,2085,7446
20230725,145500,13944330225,2085,2085,2085,2085,579
20230725,145400,13943123010,2085,2090,2090,2085,11489
20230725,145300,13919168430,2090,2085,2090,2085,1182
20230725,145200,13916703420,2085,2085,2090,2085,15082
20230725,145100,13885206450,2090,2100,2100,2090,20071
20230725,145000,13843197030,2100,2095,2100,2095,1590
20230725,144900,13839860980,2095,2095,2095,2095,1743
20230725,144800,13836209395,2095,2090,2095,2090,2260
20230725,144700,13831475750,2090,2095,2095,2090,1021
20230725,144600,13829341790,2090,2100,2100,2090,1225
20230725,144500,13826773470,2100,2100,2105,2100,1356
20230725,144400,13823925845,2100,2095,2100,2095,6497
20230725,144300,13810290320,2100,2100,2100,2095,574
20230725,144200,13809086950,2100,2100,2100,2100,209
20230725,144100,13808648050,2100,2100,2100,2095,2010
20230725,144000,13804430410,2095,2100,2100,2095,8953
20230725,143900,13785629125,2095,2095,2100,2095,1224
20230725,143800,13783064030,2095,2100,2100,2095,828
20230725,143700,13781326730,2095,2095,2095,2095,933
20230725,143600,13779372095,2095,2100,2100,2095,1411
20230725,143500,13776416045,2100,2095,2100,2095,2873
20230725,143400,13770396795,2095,2090,2095,2090,964
20230725,143300,13768380040,2090,2090,2090,2085,7255
20230725,143200,13753252095,2090,2090,2090,2090,6202
20230725,143100,13740289915,2090,2095,2095,2090,2538
20230725,143000,13734978305,2095,2095,2100,2095,2916
20230725,142900,13728868205,2095,2090,2095,2090,2548
20230725,142800,13723542730,2090,2085,2090,2085,985
20230725,142700,13721488965,2085,2085,2090,2085,1039
20230725,142600,13719322645,2085,2085,2085,2080,1420
20230725,142500,13716368830,2080,2090,2090,2080,2139
20230725,142400,13711909335,2090,2085,2090,2085,2410
20230725,142300,13706884450,2085,2090,2090,2085,2281
20230725,142200,13702128085,2085,2090,2090,2085,6405
20230725,142100,13688758650,2090,2085,2090,2085,3257
20230725,142000,13681967225,2085,2095,2095,2085,3694
20230725,141900,13674261050,2095,2090,2095,2090,237
20230725,141800,13673765460,2090,2095,2095,2090,6
20230725,141700,13673752915,2090,2090,2090,2090,2645
20230725,141600,13668224865,2095,2090,2095,2090,355
20230725,141500,13667482860,2090,2095,2095,2090,3724
20230725,141400,13659698895,2090,2095,2095,2090,75
20230725,141300,13659542120,2090,2090,2090,2090,600
20230725,141200,13658288120,2090,2090,2090,2090,552
20230725,141100,13657134440,2085,2090,2090,2085,1968
20230725,141000,13653021365,2095,2090,2095,2090,3207
20230725,140900,13646305525,2090,2090,2090,2090,97
20230725,140800,13646102795,2090,2090,2090,2090,954
20230725,140700,13644108935,2095,2090,2095,2090,1202
20230725,140600,13641596745,2090,2090,2090,2090,243
20230725,140500,13641088875,2090,2090,2095,2090,7705
20230725,140400,13624984355,2090,2090,2095,2090,161
20230725,140300,13624647725,2095,2090,2095,2090,6622
20230725,140200,13610775450,2095,2095,2095,2090,2038
20230725,140100,13606505975,2090,2090,2090,2080,25368
20230725,140000,13553665325,2085,2090,2095,2085,16422
20230725,135900,13519390850,2090,2095,2095,2090,1276
20230725,135800,13516723350,2095,2090,2095,2090,170
20230725,135700,13516367725,2090,2090,2090,2090,340
20230725,135600,13515657125,2090,2095,2095,2090,12847
20230725,135500,13488806250,2095,2095,2095,2090,746
20230725,135400,13487246085,2095,2095,2095,2085,1144
20230725,135300,13484855180,2080,2095,2095,2080,9142
20230725,135200,13465753720,2100,2085,2100,2080,23944
20230725,135100,13415886615,2090,2090,2090,2085,2837
20230725,135000,13409971420,2090,2085,2090,2085,13200
20230725,134900,13382447690,2090,2090,2090,2085,210
20230725,134800,13382008880,2090,2090,2090,2090,7192
20230725,134700,13366977600,2085,2085,2085,2080,5560
20230725,134600,13355392685,2085,2090,2095,2085,20752
20230725,134500,13312121425,2090,2100,2100,2090,25321
20230725,134400,13259158435,2100,2090,2100,2090,1100
20230725,134300,13256853375,2095,2090,2095,2090,2769
20230725,134200,13251060570,2095,2090,2095,2090,4095
20230725,134100,13242486755,2095,2095,2095,2090,1881
20230725,134000,13238553880,2095,2095,2095,2090,1818
20230725,133900,13234753745,2095,2090,2095,2090,17572
20230725,133800,13198020155,2090,2100,2100,2090,2065
20230725,133700,13193700540,2100,2095,2100,2095,502
20230725,133600,13192647800,2100,2100,2100,2090,14715
20230725,133500,13161837040,2095,2100,2100,2095,4067
20230725,133400,13153316660,2095,2100,2100,2095,4257
20230725,133300,13144391550,2100,2100,2100,2095,3061
20230725,133200,13137978165,2100,2100,2100,2100,7645
20230725,133100,13121923665,2100,2100,2100,2100,13467
20230725,133000,13093642965,2105,2105,2105,2100,311
20230725,132900,13092989060,2105,2100,2105,2100,5175
20230725,132800,13082121555,2100,2110,2110,2100,2569
20230725,132700,13076723805,2110,2110,2110,2110,1080
20230725,132600,13074445005,2110,2105,2110,2105,3720
20230725,132500,13066614400,2105,2110,2110,2105,801
20230725,132400,13064928290,2110,2110,2110,2110,1533
20230725,132300,13061693660,2110,2110,2110,2110,52
20230725,132200,13061583940,2115,2115,2115,2110,4104
20230725,132100,13052923880,2115,2110,2115,2110,9269
20230725,132000,13033366280,2110,2110,2115,2110,1650
20230725,131900,13029884765,2110,2110,2115,2110,3219
20230725,131800,13023084980,2115,2115,2115,2100,504
20230725,131700,13022022205,2100,2115,2115,2100,4917
20230725,131600,13011689530,2115,2115,2115,2105,155
20230725,131500,13011361765,2100,2100,2120,2100,14360
20230725,131400,12981026750,2100,2100,2110,2100,352
20230725,131300,12980287490,2100,2100,2105,2100,11670
20230725,131200,12955780465,2105,2100,2105,2100,3003
20230725,131100,12949474025,2105,2110,2110,2105,3732
20230725,131000,12941618030,2110,2115,2115,2110,13814
20230725,130900,12912469575,2110,2115,2115,2110,9739
20230725,130800,12891920135,2115,2115,2115,2115,495
20230725,130700,12890873210,2115,2110,2115,2110,474
20230725,130600,12889873055,2110,2110,2115,2110,253
20230725,130500,12889339220,2115,2110,2115,2110,2078
20230725,130400,12884953920,2105,2110,2110,2105,485
20230725,130300,12883932990,2110,2110,2110,2105,708
20230725,130200,12882440610,2110,2115,2115,2110,862
20230725,130100,12880621640,2115,2115,2115,2110,258
20230725,130000,12880076420,2115,2115,2115,2115,20
20230725,125900,12880034120,2115,2110,2115,2110,122
20230725,125800,12879776095,2110,2115,2115,2110,4265
20230725,125700,12870776935,2115,2110,2115,2110,814
20230725,125600,12869058060,2110,2115,2115,2110,327
20230725,125500,12868367190,2115,2110,2115,2110,5
20230725,125400,12868356620,2110,2115,2115,2110,1188
20230725,125300,12865849785,2110,2110,2110,2110,1103
20230725,125200,12863522455,2115,2110,2115,2110,3468
20230725,125100,12856204160,2110,2120,2120,2110,3005
20230725,125000,12849846995,2120,2115,2120,2115,1496
20230725,124900,12846675480,2120,2115,2120,2115,1037
20230725,124800,12844482215,2115,2120,2120,2115,971
20230725,124700,12842425570,2120,2115,2125,2115,13157
20230725,124600,12814521560,2110,2100,2115,2100,61582
20230725,124500,12685175550,2100,2100,2100,2100,1426
20230725,124400,12682180950,2105,2105,2105,2100,16372
20230725,124300,12647793215,2105,2105,2105,2100,8099
20230725,124200,12630745055,2100,2105,2105,2100,1504
20230725,124100,12627585670,2105,2105,2105,2100,1573
20230725,124000,12624275515,2105,2105,2105,2100,1565
20230725,123900,12620981445,2105,2105,2105,2105,7171
20230725,123800,12605886490,2105,2110,2110,2105,418
20230725,123700,12605006555,2105,2110,2110,2105,76
20230725,123600,12604846250,2105,2110,2110,2105,1538
20230725,123500,12601607755,2105,2110,2110,2105,3626
20230725,123400,12593963895,2110,2115,2115,2110,36680
20230725,123300,12516457900,2115,2120,2120,2115,3
20230725,123200,12516451545,2120,2115,2120,2115,502
20230725,123100,12515389810,2115,2115,2115,2115,1097
20230725,123000,12513069655,2115,2120,2120,2115,334
20230725,122900,12512361595,2120,2120,2120,2120,199
20230725,122800,12511939715,2120,2120,2120,2120,239
20230725,122700,12511433035,2120,2115,2120,2115,1047
20230725,122600,12509218130,2115,2120,2120,2115,4687
20230725,122500,12499300105,2120,2120,2120,2115,803
20230725,122400,12497597995,2120,2120,2120,2120,150
20230725,122300,12497279995,2115,2120,2120,2115,254
20230725,122200,12496742720,2120,2120,2120,2115,588
20230725,122100,12495497145,2120,2115,2120,2115,1705
20230725,122000,12491891065,2115,2120,2120,2115,1136
20230725,121900,12489483740,2120,2120,2120,2115,2598
20230725,121800,12483976000,2120,2120,2120,2120,3
20230725,121700,12483969640,2115,2120,2120,2115,809
20230725,121600,12482254935,2120,2120,2120,2115,2137
20230725,121500,12477724535,2120,2120,2120,2120,482
20230725,121400,12476702695,2120,2120,2120,2120,611
20230725,121300,12475407375,2115,2120,2120,2115,382
20230725,121200,12474598285,2120,2120,2120,2115,2377
20230725,121100,12469569915,2115,2115,2120,2115,3539
20230725,121000,12462084880,2110,2110,2115,2110,980
20230725,120900,12460017030,2110,2110,2110,2110,1009
20230725,120800,12457888040,2110,2110,2110,2110,1030
20230725,120700,12455714740,2110,2110,2110,2110,132
20230725,120600,12455436220,2110,2115,2115,2110,211
20230725,120500,12454990010,2115,2110,2115,2110,3303
20230725,120400,12448020180,2110,2115,2115,2110,399
20230725,120300,12447178105,2110,2120,2120,2110,126
20230725,120200,12446911935,2115,2115,2120,2115,11585
20230725,120100,12422354330,2115,2120,2120,2115,3247
20230725,120000,12415473095,2120,2120,2120,2120,746
20230725,115900,12413891575,2120,2120,2125,2120,3541
20230725,115800,12406377535,2120,2115,2120,2115,2731
20230725,115700,12400599565,2115,2110,2115,2110,1331
20230725,115600,12397788850,2110,2110,2115,2110,124
20230725,115500,12397526885,2110,2115,2115,2110,2861
20230725,115400,12391481870,2110,2110,2110,2110,1888
20230725,115300,12387498190,2110,2110,2110,2105,176
20230725,115200,12387127200,2110,2105,2110,2105,11609
20230725,115100,12362689995,2110,2110,2110,2110,0
20230725,115000,12362689995,2110,2110,2110,2110,997
20230725,114900,12360586325,2110,2110,2115,2110,17232
20230725,114800,12324226800,2110,2115,2115,2110,5413
20230725,114700,12312804885,2120,2120,2120,2115,12316
20230725,114600,12286756345,2120,2120,2120,2115,2122
20230725,114500,12282258350,2120,2115,2120,2115,1480
20230725,114400,12279120765,2120,2120,2120,2115,2090
20230725,114300,12274690020,2115,2115,2120,2115,5721
20230725,114200,12262589855,2120,2115,2120,2110,4009
20230725,114100,12254113860,2115,2115,2115,2110,3271
20230725,114000,12247208635,2110,2110,2115,2110,892
20230725,113900,12245326080,2120,2110,2120,2110,3729
20230725,113800,12237439540,2115,2120,2120,2110,9296
20230725,113700,12217770250,2120,2120,2120,2110,10529
20230725,113600,12195498680,2115,2110,2120,2105,23069
20230725,113500,12146753725,2110,2110,2110,2105,2116
20230725,113400,12142298715,2105,2105,2105,2105,3615
20230725,113300,12134689140,2105,2105,2105,2100,277
20230725,113200,12134106555,2105,2105,2105,2100,3983
20230725,113100,12125731555,2105,2100,2105,2100,19558
20230725,113000,12084653820,2105,2105,2110,2100,38233
20230725,112900,12004307280,2110,2105,2110,2105,1212
20230725,112800,12001756005,2105,2105,2110,2105,741
20230725,112700,12000193500,2105,2110,2115,2105,5911
20230725,112600,11987750775,2115,2110,2115,2105,9161
20230725,112500,11968454015,2110,2115,2115,2105,105
20230725,112400,11968232435,2105,2105,2115,2105,11164
20230725,112300,11944716695,2105,2110,2115,2105,14713
20230725,112200,11913656650,2110,2115,2115,2110,601
20230725,112100,11912387440,2115,2115,2115,2110,2203
20230725,112000,11907739035,2115,2115,2120,2115,2546
20230725,111900,11902354240,2115,2115,2120,2115,1427
20230725,111800,11899336085,2115,2115,2115,2115,3036
20230725,111700,11892914945,2115,2110,2115,2110,2215
20230725,111600,11888236210,2110,2115,2115,2110,2150
20230725,111500,11883694210,2110,2110,2115,2110,5240
20230725,111400,11872637800,2110,2110,2115,2110,6920
20230725,111300,11858034095,2110,2115,2115,2110,4986
20230725,111200,11847513065,2115,2115,2115,2110,5151
20230725,111100,11836618830,2115,2115,2120,2115,1136
20230725,111000,11834215690,2120,2120,2120,2120,19
20230725,110900,11834175410,2115,2115,2120,2110,872
20230725,110800,11832332825,2120,2115,2120,2115,4539
20230725,110700,11822732775,2115,2115,2120,2110,6133
20230725,110600,11809756870,2115,2120,2120,2115,3319
20230725,110500,11802733570,2120,2120,2120,2110,17096
20230725,110400,11766548535,2120,2115,2120,2115,74
20230725,110300,11766391690,2120,2120,2120,2115,1378
20230725,110200,11763476475,2115,2115,2120,2115,3577
20230725,110100,11755901120,2120,2120,2120,2115,3789
20230725,110000,11747869470,2115,2115,2120,2115,2599
20230725,105900,11742362655,2115,2115,2120,2115,1588
20230725,105800,11739004010,2115,2115,2120,2110,8178
20230725,105700,11721721100,2110,2125,2125,2110,41268
20230725,105600,11634503775,2120,2125,2125,2120,37447
20230725,105500,11555046345,2130,2125,2130,2125,4279
20230725,105400,11545953165,2125,2125,2130,2125,1320
20230725,105300,11543148160,2130,2130,2130,2125,7838
20230725,105200,11526458470,2130,2135,2140,2130,3471
20230725,105100,11519048180,2140,2140,2140,2135,434
20230725,105000,11518120045,2145,2135,2145,2130,9553
20230725,104900,11497699875,2135,2135,2135,2130,2697
20230725,104800,11491954125,2135,2125,2135,2125,3375
20230725,104700,11484766525,2125,2130,2130,2125,558
20230725,104600,11483578285,2130,2125,2130,2120,8948
20230725,104500,11464578430,2125,2120,2125,2120,4948
20230725,104400,11454064080,2120,2130,2130,2120,19490
20230725,104300,11412639215,2130,2140,2140,2130,4612
20230725,104200,11402804740,2140,2140,2140,2140,2127
20230725,104100,11398252960,2140,2140,2140,2135,7577
20230725,104000,11382068860,2140,2140,2140,2135,9126
20230725,103900,11362562585,2140,2135,2140,2130,12686
20230725,103800,11335525875,2140,2145,2145,2130,27814
20230725,103700,11276046315,2145,2145,2150,2145,12305
20230725,103600,11249651995,2145,2150,2155,2145,13938
20230725,103500,11219722080,2145,2150,2150,2145,17336
20230725,103400,11182513770,2150,2145,2150,2145,12517
20230725,103300,11155658110,2150,2145,2150,2145,7125
20230725,103200,11140342835,2150,2150,2150,2145,1969
20230725,103100,11136110245,2150,2145,2150,2145,5931
20230725,103000,11123373245,2145,2150,2150,2145,3018
20230725,102900,11116898075,2150,2145,2150,2145,1207
20230725,102800,11114307615,2150,2145,2150,2145,5578
20230725,102700,11102335615,2145,2150,2150,2145,1656
20230725,102600,11098783425,2145,2150,2150,2145,3379
20230725,102500,11091535420,2145,2150,2150,2145,2761
20230725,102400,11085612350,2155,2160,2165,2150,14980
20230725,102300,11053349140,2165,2155,2175,2150,59172
20230725,102200,10924949225,2160,2170,2175,2155,27781
20230725,102100,10864781700,2175,2145,2175,2145,61079
20230725,102000,10732663450,2145,2140,2150,2140,7514
20230725,101900,10716540840,2145,2145,2150,2145,5306
20230725,101800,10705159105,2155,2165,2165,2150,28679
20230725,101700,10643364330,2165,2160,2165,2150,46033
20230725,101600,10544037610,2160,2160,2165,2155,23390
20230725,101500,10493508570,2160,2165,2170,2155,75220
20230725,101400,10330676775,2165,2145,2165,2145,132947
20230725,101300,10043943345,2150,2150,2155,2140,32087
20230725,101200,9974993895,2155,2140,2155,2135,48917
20230725,101100,9869932295,2135,2125,2135,2120,38523
20230725,101000,9788101250,2125,2130,2130,2125,10856
20230725,100900,9765029500,2125,2130,2130,2125,3131
20230725,100800,9758373435,2130,2135,2135,2130,5338
20230725,100700,9746995405,2135,2130,2135,2130,9736
20230725,100600,9726246940,2135,2135,2140,2130,16324
20230725,100500,9691452860,2135,2130,2135,2130,6116
20230725,100400,9678406195,2130,2140,2140,2130,26143
20230725,100300,9622575770,2135,2135,2145,2135,39848
20230725,100200,9537245280,2140,2130,2140,2130,14281
20230725,100100,9506745890,2135,2125,2135,2125,4565
20230725,100000,9497020550,2125,2125,2130,2125,3390
20230725,095900,9489815750,2125,2125,2130,2125,5473
20230725,095800,9478185320,2125,2130,2130,2125,3016
20230725,095700,9471768835,2130,2135,2140,2130,2227
20230725,095600,9467015410,2135,2130,2135,2130,15456
20230725,095500,9434085405,2140,2140,2145,2130,69163
20230725,095400,9286124065,2140,2145,2145,2135,22288
20230725,095300,9238386900,2145,2140,2145,2130,20098
20230725,095200,9195374490,2140,2120,2140,2120,49929
20230725,095100,9089001735,2120,2120,2120,2115,5132
20230725,095000,9078132405,2125,2125,2130,2120,10581
20230725,094900,9055669530,2130,2130,2130,2125,6169
20230725,094800,9042548655,2125,2130,2130,2125,1356
20230725,094700,9039666015,2130,2135,2135,2125,14094
20230725,094600,9009633950,2135,2130,2135,2130,25222
20230725,094500,8955864085,2130,2125,2135,2120,18226
20230725,094400,8917110670,2125,2130,2135,2125,15170
20230725,094300,8884804420,2130,2120,2135,2120,20907
20230725,094200,8840254305,2125,2110,2125,2110,28154
20230725,094100,8780553445,2115,2110,2115,2110,6535
20230725,094000,8766762920,2110,2105,2115,2105,16505
20230725,093900,8731953055,2110,2105,2110,2105,10231
20230725,093800,8710409575,2105,2110,2110,2100,27670
20230725,093700,8652157060,2110,2110,2110,2100,59210
20230725,093600,8527465080,2110,2120,2120,2105,39230
20230725,093500,8444585550,2115,2125,2130,2115,50002
20230725,093400,8338438830,2125,2130,2135,2125,7480
20230725,093300,8322518035,2125,2135,2135,2125,9261
20230725,093200,8302802530,2130,2135,2135,2125,12731
20230725,093100,8275684195,2135,2140,2140,2125,18058
20230725,093000,8237132230,2140,2125,2140,2125,16075
20230725,092900,8202851270,2125,2125,2130,2125,25446
20230725,092800,8148699085,2130,2140,2150,2115,73521
20230725,092700,7992267500,2150,2125,2150,2120,51495
20230725,092600,7882470005,2125,2125,2130,2115,18409
20230725,092500,7843437420,2130,2135,2135,2120,22493
20230725,092400,7795631160,2135,2135,2140,2125,31315
20230725,092300,7729005085,2125,2145,2150,2125,53639
20230725,092200,7614309760,2145,2135,2145,2135,75884
20230725,092100,7451903195,2135,2125,2140,2115,59577
20230725,092000,7325494055,2125,2145,2155,2115,101465
20230725,091900,7109278015,2150,2155,2160,2145,50317
20230725,091800,7000999150,2155,2145,2165,2145,66362
20230725,091700,6857778535,2145,2150,2160,2135,99596
20230725,091600,6644178485,2155,2165,2165,2145,129031
20230725,091500,6366121795,2160,2155,2175,2150,147115
20230725,091400,6047755455,2150,2165,2165,2150,166573
20230725,091300,5688785475,2160,2185,2190,2160,184716
20230725,091200,5287699385,2185,2220,2225,2165,369110
20230725,091100,4477325645,2225,2190,2225,2155,543769
20230725,091000,3285948825,2195,2155,2200,2155,384583
20230725,090900,2444501045,2160,2095,2175,2095,412921
20230725,090800,1561512815,2100,2090,2100,2090,34778
20230725,090700,1488693885,2090,2105,2105,2090,87127
20230725,090600,1306232475,2100,2115,2115,2095,31132
20230725,090500,1240780405,2110,2090,2115,2090,85747
20230725,090400,1059919145,2100,2095,2100,2085,26145
20230725,090300,1005185920,2090,2095,2095,2085,47727
20230725,090200,905376740,2095,2085,2095,2080,50447
20230725,090100,800009825,2090,2110,2110,2090,144853
20230725,090000,495208040,2110,2070,2115,2070,227077