KissMeData/007770/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184700,15946269100,26050,26050,26050,26050,19112
20230710,184600,15946269100,26050,26050,26050,26050,0
20230710,184500,15946269100,26050,26050,26050,26050,0
20230710,184400,15946269100,26050,26050,26050,26050,0
20230710,184300,15946269100,26050,26050,26050,26050,0
20230710,184200,15946269100,26050,26050,26050,26050,0
20230710,184100,15946269100,26050,26050,26050,26050,0
20230710,184000,15946269100,26050,26050,26050,26050,0
20230710,183900,15946269100,26050,26050,26050,26050,0
20230710,183800,15946269100,26050,26050,26050,26050,0
20230710,183700,15946269100,26050,26050,26050,26050,0
20230710,183600,15946269100,26050,26050,26050,26050,0
20230710,183500,15946269100,26050,26050,26050,26050,0
20230710,183400,15946269100,26050,26050,26050,26050,0
20230710,183300,15946269100,26050,26050,26050,26050,0
20230710,183200,15946269100,26050,26050,26050,26050,0
20230710,183100,15946269100,26050,26050,26050,26050,0
20230710,183000,15946269100,26050,26050,26050,26050,0
20230710,182900,15946269100,26050,26050,26050,26050,0
20230710,182800,15946269100,26050,26050,26050,26050,0
20230710,182700,15946269100,26050,26050,26050,26050,0
20230710,182600,15946269100,26050,26050,26050,26050,0
20230710,182500,15946269100,26050,26050,26050,26050,0
20230710,182400,15946269100,26050,26050,26050,26050,0
20230710,182300,15946269100,26050,26050,26050,26050,0
20230710,182200,15946269100,26050,26050,26050,26050,0
20230710,182100,15946269100,26050,26050,26050,26050,0
20230710,182000,15946269100,26050,26050,26050,26050,0
20230710,181900,15946269100,26050,26050,26050,26050,0
20230710,181800,15946269100,26050,26050,26050,26050,0
20230710,181700,15946269100,26050,26050,26050,26050,19112
20230710,181600,15946269100,26050,26050,26050,26050,0
20230710,181500,15946269100,26050,26050,26050,26050,0
20230710,181400,15946269100,26050,26050,26050,26050,0
20230710,181300,15946269100,26050,26050,26050,26050,0
20230710,181200,15946269100,26050,26050,26050,26050,0
20230710,181100,15946269100,26050,26050,26050,26050,0
20230710,181000,15946269100,26050,26050,26050,26050,0
20230710,180900,15946269100,26050,26050,26050,26050,0
20230710,180800,15946269100,26050,26050,26050,26050,0
20230710,180700,15946269100,26050,26050,26050,26050,0
20230710,180600,15946269100,26050,26050,26050,26050,0
20230710,180500,15946269100,26050,26050,26050,26050,0
20230710,180400,15946269100,26050,26050,26050,26050,0
20230710,180300,15946269100,26050,26050,26050,26050,0
20230710,180200,15946269100,26050,26050,26050,26050,0
20230710,180100,15946269100,26050,26050,26050,26050,0
20230710,180000,15946269100,26050,26050,26050,26050,0
20230710,175900,15946269100,26050,26050,26050,26050,0
20230710,175800,15946269100,26050,26050,26050,26050,0
20230710,175700,15946269100,26050,26050,26050,26050,0
20230710,175600,15946269100,26050,26050,26050,26050,0
20230710,175500,15946269100,26050,26050,26050,26050,0
20230710,175400,15946269100,26050,26050,26050,26050,0
20230710,175300,15946269100,26050,26050,26050,26050,0
20230710,175200,15946269100,26050,26050,26050,26050,0
20230710,175100,15946269100,26050,26050,26050,26050,0
20230710,175000,15946269100,26050,26050,26050,26050,0
20230710,174900,15946269100,26050,26050,26050,26050,0
20230710,174800,15946269100,26050,26050,26050,26050,0
20230710,174700,15946269100,26050,26050,26050,26050,19112
20230710,174600,15946269100,26050,26050,26050,26050,0
20230710,174500,15946269100,26050,26050,26050,26050,0
20230710,174400,15946269100,26050,26050,26050,26050,0
20230710,174300,15946269100,26050,26050,26050,26050,0
20230710,174200,15946269100,26050,26050,26050,26050,0
20230710,174100,15946269100,26050,26050,26050,26050,0
20230710,174000,15946269100,26050,26050,26050,26050,0
20230710,173900,15946269100,26050,26050,26050,26050,0
20230710,173800,15946269100,26050,26050,26050,26050,0
20230710,173700,15946269100,26050,26050,26050,26050,0
20230710,173600,15946269100,26050,26050,26050,26050,0
20230710,173500,15946269100,26050,26050,26050,26050,0
20230710,173400,15946269100,26050,26050,26050,26050,0
20230710,173300,15946269100,26050,26050,26050,26050,0
20230710,173200,15946269100,26050,26050,26050,26050,0
20230710,173100,15946269100,26050,26050,26050,26050,0
20230710,173000,15946269100,26050,26050,26050,26050,0
20230710,172900,15946269100,26050,26050,26050,26050,0
20230710,172800,15946269100,26050,26050,26050,26050,0
20230710,172700,15946269100,26050,26050,26050,26050,0
20230710,172600,15946269100,26050,26050,26050,26050,0
20230710,172500,15946269100,26050,26050,26050,26050,0
20230710,172400,15946269100,26050,26050,26050,26050,0
20230710,172300,15946269100,26050,26050,26050,26050,0
20230710,172200,15946269100,26050,26050,26050,26050,0
20230710,172100,15946269100,26050,26050,26050,26050,0
20230710,172000,15946269100,26050,26050,26050,26050,0
20230710,171900,15946269100,26050,26050,26050,26050,0
20230710,171800,15946269100,26050,26050,26050,26050,0
20230710,171700,15946269100,26050,26050,26050,26050,19112
20230710,171600,15946269100,26050,26050,26050,26050,0
20230710,171500,15946269100,26050,26050,26050,26050,0
20230710,171400,15946269100,26050,26050,26050,26050,0
20230710,171300,15946269100,26050,26050,26050,26050,0
20230710,171200,15946269100,26050,26050,26050,26050,0
20230710,171100,15946269100,26050,26050,26050,26050,0
20230710,171000,15946269100,26050,26050,26050,26050,0
20230710,170900,15946269100,26050,26050,26050,26050,0
20230710,170800,15946269100,26050,26050,26050,26050,0
20230710,170700,15946269100,26050,26050,26050,26050,0
20230710,170600,15946269100,26050,26050,26050,26050,0
20230710,170500,15946269100,26050,26050,26050,26050,0
20230710,170400,15946269100,26050,26050,26050,26050,0
20230710,170300,15946269100,26050,26050,26050,26050,0
20230710,170200,15946269100,26050,26050,26050,26050,0
20230710,170100,15946269100,26050,26050,26050,26050,0
20230710,170000,15946269100,26050,26050,26050,26050,0
20230710,165900,15946269100,26050,26050,26050,26050,0
20230710,165800,15946269100,26050,26050,26050,26050,0
20230710,165700,15946269100,26050,26050,26050,26050,0
20230710,165600,15946269100,26050,26050,26050,26050,0
20230710,165500,15946269100,26050,26050,26050,26050,0
20230710,165400,15946269100,26050,26050,26050,26050,0
20230710,165300,15946269100,26050,26050,26050,26050,0
20230710,165200,15946269100,26050,26050,26050,26050,0
20230710,165100,15946269100,26050,26050,26050,26050,0
20230710,165000,15946269100,26050,26050,26050,26050,0
20230710,164900,15946269100,26050,26050,26050,26050,0
20230710,164800,15946269100,26050,26050,26050,26050,0
20230710,164700,15946269100,26050,26050,26050,26050,19112
20230710,164600,15946269100,26050,26050,26050,26050,0
20230710,164500,15946269100,26050,26050,26050,26050,0
20230710,164400,15946269100,26050,26050,26050,26050,0
20230710,164300,15946269100,26050,26050,26050,26050,0
20230710,164200,15946269100,26050,26050,26050,26050,0
20230710,164100,15946269100,26050,26050,26050,26050,0
20230710,164000,15946269100,26050,26050,26050,26050,0
20230710,163900,15946269100,26050,26050,26050,26050,0
20230710,163800,15946269100,26050,26050,26050,26050,0
20230710,163700,15946269100,26050,26050,26050,26050,0
20230710,163600,15946269100,26050,26050,26050,26050,0
20230710,163500,15946269100,26050,26050,26050,26050,0
20230710,163400,15946269100,26050,26050,26050,26050,0
20230710,163300,15946269100,26050,26050,26050,26050,0
20230710,163200,15946269100,26050,26050,26050,26050,0
20230710,163100,15946269100,26050,26050,26050,26050,0
20230710,163000,15946269100,26050,26050,26050,26050,0
20230710,162900,15946269100,26050,26050,26050,26050,0
20230710,162800,15946269100,26050,26050,26050,26050,0
20230710,162700,15946269100,26050,26050,26050,26050,0
20230710,162600,15946269100,26050,26050,26050,26050,0
20230710,162500,15946269100,26050,26050,26050,26050,0
20230710,162400,15946269100,26050,26050,26050,26050,0
20230710,162300,15946269100,26050,26050,26050,26050,0
20230710,162200,15946269100,26050,26050,26050,26050,0
20230710,162100,15946269100,26050,26050,26050,26050,0
20230710,162000,15946269100,26050,26050,26050,26050,0
20230710,161900,15946269100,26050,26050,26050,26050,0
20230710,161800,15946269100,26050,26050,26050,26050,0
20230710,161700,15946269100,26050,26050,26050,26050,19112
20230710,161600,15946269100,26050,26050,26050,26050,0
20230710,161500,15946269100,26050,26050,26050,26050,0
20230710,161400,15946269100,26050,26050,26050,26050,0
20230710,161300,15946269100,26050,26050,26050,26050,0
20230710,161200,15946269100,26050,26050,26050,26050,0
20230710,161100,15946269100,26050,26050,26050,26050,0
20230710,161000,15946269100,26050,26050,26050,26050,0
20230710,160900,15946269100,26050,26050,26050,26050,0
20230710,160800,15946269100,26050,26050,26050,26050,0
20230710,160700,15946269100,26050,26050,26050,26050,0
20230710,160600,15946269100,26050,26050,26050,26050,0
20230710,160500,15946269100,26050,26050,26050,26050,0
20230710,160400,15946269100,26050,26050,26050,26050,0
20230710,160300,15946269100,26050,26050,26050,26050,0
20230710,160200,15946269100,26050,26050,26050,26050,0
20230710,160100,15946269100,26050,26050,26050,26050,0
20230710,160000,15946269100,26050,26050,26050,26050,0
20230710,155900,15946269100,26050,26050,26050,26050,0
20230710,155800,15946269100,26050,26050,26050,26050,0
20230710,155700,15946269100,26050,26050,26050,26050,0
20230710,155600,15946269100,26050,26050,26050,26050,0
20230710,155500,15946269100,26050,26050,26050,26050,0
20230710,155400,15946269100,26050,26050,26050,26050,0
20230710,155300,15946269100,26050,26050,26050,26050,0
20230710,155200,15946269100,26050,26050,26050,26050,0
20230710,155100,15946269100,26050,26050,26050,26050,0
20230710,155000,15946269100,26050,26050,26050,26050,0
20230710,154900,15946269100,26050,26050,26050,26050,0
20230710,154800,15946269100,26050,26050,26050,26050,0
20230710,154700,15946269100,26050,26050,26050,26050,19112
20230710,154600,15946269100,26050,26050,26050,26050,0
20230710,154500,15946269100,26050,26050,26050,26050,0
20230710,154400,15946269100,26050,26050,26050,26050,0
20230710,154300,15946269100,26050,26050,26050,26050,0
20230710,154200,15946269100,26050,26050,26050,26050,0
20230710,154100,15946269100,26050,26050,26050,26050,0
20230710,154000,15946269100,26050,26050,26050,26050,0
20230710,153900,15946269100,26050,26050,26050,26050,0
20230710,153800,15946269100,26050,26050,26050,26050,0
20230710,153700,15946269100,26050,26050,26050,26050,0
20230710,153600,15946269100,26050,26050,26050,26050,0
20230710,153500,15946269100,26050,26050,26050,26050,0
20230710,153400,15946269100,26050,26050,26050,26050,0
20230710,153300,15946269100,26050,26050,26050,26050,0
20230710,153200,15946269100,26050,26050,26050,26050,0
20230710,153100,15946269100,26050,26050,26050,26050,0
20230710,153000,15946269100,26050,26050,26050,26050,19112
20230710,152900,15448401500,26150,26150,26150,26150,0
20230710,152800,15448401500,26150,26150,26150,26150,0
20230710,152700,15448401500,26150,26150,26150,26150,0
20230710,152600,15448401500,26150,26150,26150,26150,0
20230710,152500,15448401500,26150,26150,26150,26150,0
20230710,152400,15448401500,26150,26150,26150,26150,0
20230710,152300,15448401500,26150,26150,26150,26150,0
20230710,152200,15448401500,26150,26150,26150,26150,0
20230710,152100,15448401500,26150,26150,26150,26150,0
20230710,152000,15448401500,26150,26150,26150,26150,0
20230710,151900,15448401500,26150,26150,26200,26100,2252
20230710,151800,15389524150,26150,26250,26250,26150,2960
20230710,151700,15312109600,26150,26150,26250,26150,2105
20230710,151600,15256947900,26150,26250,26250,26150,1070
20230710,151500,15228923400,26200,26150,26250,26150,1100
20230710,151400,15200116750,26200,26200,26200,26150,461
20230710,151300,15188040850,26200,26250,26250,26150,1729
20230710,151200,15142719450,26250,26250,26250,26200,277
20230710,151100,15135460150,26200,26250,26300,26150,3071
20230710,151000,15054997100,26250,26250,26300,26200,1804
20230710,150900,15007625700,26200,26200,26250,26200,847
20230710,150800,14985420000,26200,26250,26300,26200,2074
20230710,150700,14930989400,26250,26200,26300,26200,344
20230710,150600,14921951200,26300,26200,26300,26150,981
20230710,150500,14896215150,26300,26300,26300,26150,1097
20230710,150400,14867466100,26300,26200,26300,26200,788
20230710,150300,14846772550,26200,26150,26250,26150,96
20230710,150200,14844258400,26200,26200,26250,26150,266
20230710,150100,14837289750,26250,26150,26250,26150,265
20230710,150000,14830347450,26200,26150,26200,26150,1589
20230710,145900,14788765400,26200,26150,26200,26150,617
20230710,145800,14772627750,26150,26150,26150,26150,1274
20230710,145700,14739312650,26150,26200,26250,26150,228
20230710,145600,14733340250,26250,26200,26250,26200,601
20230710,145500,14717593650,26200,26200,26250,26150,276
20230710,145400,14710363050,26250,26150,26250,26150,47
20230710,145300,14709132900,26250,26250,26250,26200,568
20230710,145200,14694248100,26250,26200,26250,26150,56
20230710,145100,14692783000,26200,26150,26250,26150,338
20230710,145000,14683925150,26150,26200,26200,26150,2335
20230710,144900,14622811900,26250,26200,26250,26200,1403
20230710,144800,14586053250,26250,26250,26250,26200,61
20230710,144700,14584453750,26250,26150,26250,26150,840
20230710,144600,14562406600,26200,26200,26200,26150,351
20230710,144500,14553215650,26250,26200,26250,26150,327
20230710,144400,14544647700,26200,26150,26200,26150,355
20230710,144300,14535364350,26150,26150,26200,26150,320
20230710,144200,14526996150,26150,26250,26250,26100,2922
20230710,144100,14450513500,26200,26300,26300,26200,2309
20230710,144000,14389938200,26350,26350,26350,26350,38
20230710,143900,14388936900,26350,26400,26400,26350,492
20230710,143800,14375966800,26400,26400,26450,26350,818
20230710,143700,14354365350,26350,26350,26350,26350,180
20230710,143600,14349622350,26350,26350,26400,26300,160
20230710,143500,14345402100,26350,26300,26350,26300,216
20230710,143400,14339711350,26350,26350,26350,26350,30
20230710,143300,14338920850,26350,26350,26450,26300,457
20230710,143200,14326867300,26350,26350,26350,26300,138
20230710,143100,14323237700,26350,26300,26350,26300,63
20230710,143000,14321579250,26300,26250,26300,26250,193
20230710,142900,14316506700,26300,26250,26300,26200,671
20230710,142800,14298886350,26200,26150,26250,26150,167
20230710,142700,14294511200,26150,26200,26250,26150,382
20230710,142600,14284507650,26250,26150,26250,26150,1149
20230710,142500,14254428850,26150,26200,26200,26150,437
20230710,142400,14242987000,26200,26200,26250,26200,72
20230710,142300,14241100500,26250,26200,26250,26150,255
20230710,142200,14234423350,26200,26250,26250,26200,101
20230710,142100,14231777050,26100,26200,26300,26100,1879
20230710,142000,14182597500,26200,26250,26250,26200,541
20230710,141900,14168402850,26250,26300,26350,26250,276
20230710,141800,14161149600,26300,26400,26450,26300,613
20230710,141700,14144980950,26450,26250,26450,26250,4585
20230710,141600,14024591600,26250,26200,26250,26200,166
20230710,141500,14020239900,26250,26250,26250,26250,494
20230710,141400,14007272400,26350,26300,26350,26200,720
20230710,141300,13988363400,26150,26200,26250,26150,338
20230710,141200,13979504150,26250,26200,26250,26200,30
20230710,141100,13978718050,26200,26250,26250,26150,221
20230710,141000,13972924200,26250,26150,26250,26150,913
20230710,140900,13949049150,26150,26150,26250,26100,1319
20230710,140800,13914550650,26200,26200,26250,26150,549
20230710,140700,13900175250,26250,26250,26250,26250,307
20230710,140600,13892116500,26250,26250,26350,26200,203
20230710,140500,13886791800,26200,26350,26350,26150,214
20230710,140400,13881176800,26350,26300,26350,26300,131
20230710,140300,13877731050,26300,26150,26300,26150,485
20230710,140200,13865001300,26150,26200,26300,26150,2142
20230710,140100,13808982850,26200,26300,26300,26200,979
20230710,140000,13783281600,26250,26250,26250,26150,765
20230710,135900,13763238200,26250,26350,26350,26250,593
20230710,135800,13747648200,26250,26200,26300,26200,498
20230710,135700,13734553650,26150,26200,26300,26150,934
20230710,135600,13710100700,26200,26250,26350,26200,313
20230710,135500,13701884950,26250,26250,26250,26200,2858
20230710,135400,13626959150,26250,26350,26450,26250,1553
20230710,135300,13586109350,26400,26400,26400,26350,170
20230710,135200,13581623350,26400,26400,26400,26400,120
20230710,135100,13578455350,26400,26350,26400,26350,109
20230710,135000,13575578450,26350,26400,26400,26350,49
20230710,134900,13574285000,26450,26350,26450,26300,2241
20230710,134800,13515224550,26400,26400,26450,26350,869
20230710,134700,13492289750,26450,26450,26450,26350,2637
20230710,134600,13422680800,26450,26550,26550,26450,1035
20230710,134500,13395280850,26500,26550,26550,26500,57
20230710,134400,13393768500,26550,26550,26550,26550,84
20230710,134300,13391538300,26550,26600,26600,26550,42
20230710,134200,13390423100,26600,26600,26600,26600,91
20230710,134100,13388002500,26600,26550,26600,26550,152
20230710,134000,13383966650,26600,26600,26600,26600,28
20230710,133900,13383221850,26550,26600,26650,26550,201
20230710,133800,13377878800,26600,26650,26650,26550,456
20230710,133700,13365747300,26600,26600,26600,26600,2
20230710,133600,13365694100,26600,26650,26650,26600,668
20230710,133500,13347908500,26650,26600,26650,26600,231
20230710,133400,13341752400,26600,26500,26650,26500,368
20230710,133300,13331952500,26600,26600,26600,26500,423
20230710,133200,13320707600,26600,26550,26600,26550,33
20230710,133100,13319831050,26500,26450,26500,26450,11
20230710,133000,13319539700,26500,26450,26500,26400,315
20230710,132900,13311214050,26550,26550,26550,26550,1
20230710,132800,13311187500,26550,26450,26550,26450,534
20230710,132700,13297050000,26500,26500,26550,26450,431
20230710,132600,13285643850,26550,26500,26550,26450,107
20230710,132500,13282810550,26500,26550,26550,26500,837
20230710,132400,13260629950,26500,26500,26550,26500,223
20230710,132300,13254712650,26550,26500,26550,26500,24
20230710,132200,13254076400,26600,26550,26600,26500,226
20230710,132100,13248077000,26550,26550,26600,26550,172
20230710,132000,13243505400,26550,26550,26550,26550,19
20230710,131900,13243000950,26550,26600,26650,26550,142
20230710,131800,13239226650,26600,26600,26600,26550,225
20230710,131700,13233241750,26600,26650,26650,26600,22
20230710,131600,13232655900,26650,26650,26650,26650,36
20230710,131500,13231696500,26500,26650,26650,26500,192
20230710,131400,13226604550,26650,26600,26650,26500,1788
20230710,131300,13179071700,26550,26550,26550,26500,526
20230710,131200,13165107700,26500,26550,26550,26500,1598
20230710,131100,13122710350,26550,26600,26600,26550,399
20230710,131000,13112115000,26600,26600,26600,26500,176
20230710,130900,13107433500,26500,26600,26600,26500,1992
20230710,130800,13054577150,26550,26650,26650,26550,479
20230710,130700,13041844600,26650,26650,26650,26650,132
20230710,130600,13038326800,26700,26650,26700,26650,31
20230710,130500,13037499200,26650,26650,26650,26650,111
20230710,130400,13034541050,26700,26700,26700,26650,86
20230710,130300,13032247650,26700,26650,26700,26650,101
20230710,130200,13029552250,26650,26650,26700,26600,136
20230710,130100,13025928050,26650,26700,26700,26600,431
20230710,130000,13014461850,26600,26550,26700,26500,687
20230710,125900,12996220550,26550,26550,26550,26550,509
20230710,125800,12982706600,26550,26600,26600,26550,1203
20230710,125700,12950748700,26700,26600,26700,26600,43
20230710,125600,12949604700,26600,26600,26600,26550,263
20230710,125500,12942614800,26600,26650,26650,26600,288
20230710,125400,12934950450,26650,26700,26700,26650,1478
20230710,125300,12895520150,26750,26750,26800,26750,582
20230710,125200,12879935150,26700,26750,26800,26700,1707
20230710,125100,12834300300,26750,26750,26750,26700,1078
20230710,125000,12805481200,26750,26800,26850,26750,1854
20230710,124900,12755804200,26800,26750,26800,26750,1463
20230710,124800,12716645400,26750,26700,26750,26650,436
20230710,124700,12705003200,26650,26600,26700,26600,415
20230710,124600,12693934000,26600,26600,26650,26600,244
20230710,124500,12687442500,26600,26650,26650,26600,172
20230710,124400,12682859750,26650,26650,26650,26600,183
20230710,124300,12677984350,26650,26650,26650,26650,1
20230710,124200,12677957700,26600,26500,26600,26500,454
20230710,124100,12665892900,26550,26550,26550,26550,33
20230710,124000,12665016750,26500,26500,26500,26500,20
20230710,123900,12664486750,26550,26600,26600,26550,681
20230710,123800,12646396700,26550,26600,26600,26550,52
20230710,123700,12645015550,26550,26550,26600,26500,581
20230710,123600,12629596200,26550,26550,26600,26550,88
20230710,123500,12627259200,26600,26600,26600,26550,293
20230710,123400,12619475650,26600,26550,26600,26500,281
20230710,123300,12612017050,26600,26450,26600,26450,622
20230710,123200,12595508250,26450,26450,26500,26450,95
20230710,123100,12592995000,26550,26450,26550,26400,825
20230710,123000,12571177600,26400,26550,26550,26400,109
20230710,122900,12568299600,26550,26450,26550,26350,403
20230710,122800,12557656150,26450,26400,26500,26350,1321
20230710,122700,12522747800,26450,26500,26500,26400,825
20230710,122600,12500928200,26500,26450,26600,26450,890
20230710,122500,12477351500,26450,26650,26650,26400,1579
20230710,122400,12435536950,26600,26500,26700,26450,534
20230710,122300,12421373050,26550,26500,26550,26500,44
20230710,122200,12420206300,26550,26600,26600,26550,301
20230710,122100,12412208450,26600,26650,26650,26600,693
20230710,122000,12393741200,26650,26750,26800,26650,3193
20230710,121900,12308301250,26700,26650,26700,26650,2228
20230710,121800,12248830950,26650,26600,26700,26600,1001
20230710,121700,12222166050,26500,26550,26550,26450,1533
20230710,121600,12181571450,26550,26550,26550,26550,114
20230710,121500,12178544750,26550,26500,26550,26500,603
20230710,121400,12162556100,26600,26550,26600,26500,264
20230710,121300,12155553350,26550,26550,26550,26550,277
20230710,121200,12148199000,26650,26650,26650,26550,350
20230710,121100,12138873350,26600,26600,26650,26550,1812
20230710,121000,12090615500,26600,26500,26600,26450,1216
20230710,120900,12058296800,26550,26550,26550,26500,189
20230710,120800,12053286600,26500,26500,26550,26450,585
20230710,120700,12037797100,26450,26450,26450,26450,246
20230710,120600,12031290400,26500,26350,26500,26350,374
20230710,120500,12021419900,26350,26350,26400,26350,87
20230710,120400,12019127200,26350,26350,26400,26300,194
20230710,120300,12014016750,26350,26400,26400,26350,202
20230710,120200,12008685950,26400,26400,26400,26400,48
20230710,120100,12007418750,26450,26650,26650,26450,1069
20230710,120000,11979033650,26600,26400,26650,26400,3866
20230710,115900,11876568900,26300,26250,26400,26050,2675
20230710,115800,11806388050,26250,26250,26300,26050,4859
20230710,115700,11679165050,26200,26250,26300,26200,1251
20230710,115600,11646348500,26250,26250,26350,26200,759
20230710,115500,11626415300,26250,26250,26350,26250,1251
20230710,115400,11593528800,26250,26350,26350,26200,1939
20230710,115300,11542563550,26350,26400,26400,26300,96
20230710,115200,11540034200,26400,26300,26450,26250,1265
20230710,115100,11506724700,26300,26600,26600,26250,13102
20230710,115000,11160339400,26700,26600,26700,26600,606
20230710,114900,11144205850,26600,26700,26700,26600,924
20230710,114800,11119574550,26700,26700,26700,26700,1
20230710,114700,11119547850,26700,26650,26700,26650,62
20230710,114600,11117894150,26650,26700,26700,26650,18
20230710,114500,11117413850,26700,26700,26700,26650,49
20230710,114400,11116107000,26750,26650,26750,26650,98
20230710,114300,11113489850,26650,26650,26650,26600,510
20230710,114200,11099900350,26650,26600,26650,26600,1273
20230710,114100,11065993400,26600,26650,26650,26600,390
20230710,114000,11055605650,26600,26550,26650,26550,681
20230710,113900,11037492100,26550,26600,26650,26500,311
20230710,113800,11029234300,26550,26650,26700,26550,1421
20230710,113700,10991461550,26700,26700,26700,26600,346
20230710,113600,10982247900,26650,26650,26650,26650,315
20230710,113500,10973853150,26700,26700,26700,26650,77
20230710,113400,10971797300,26700,26550,26700,26550,734
20230710,113300,10952233450,26500,26650,26700,26500,1149
20230710,113200,10921692000,26700,26650,26700,26650,263
20230710,113100,10914681450,26650,26600,26700,26600,1651
20230710,113000,10870713350,26650,26700,26700,26500,4731
20230710,112900,10745011900,26750,26750,26800,26700,637
20230710,112800,10728001250,26750,26600,26750,26600,276
20230710,112700,10720641900,26600,26700,26700,26600,2036
20230710,112600,10666448750,26750,26650,26750,26650,256
20230710,112500,10659623850,26700,26700,26700,26600,1080
20230710,112400,10630839000,26650,26800,26800,26650,915
20230710,112300,10606399800,26800,26750,26900,26650,1807
20230710,112200,10558111700,26700,26850,26900,26700,255
20230710,112100,10551293800,26900,26900,26900,26700,841
20230710,112000,10528829350,26600,26900,27000,26600,3470
20230710,111900,10436076950,26900,26950,26950,26900,360
20230710,111800,10426387100,26950,26950,27000,26950,101
20230710,111700,10423665100,26950,27000,27050,26950,282
20230710,111600,10416056900,27000,27000,27000,27000,122
20230710,111500,10412762900,27000,27000,27050,26950,184
20230710,111400,10407795650,26950,26950,26950,26950,52
20230710,111300,10406394250,26950,27000,27050,26950,193
20230710,111200,10401184100,27000,27000,27050,26900,200
20230710,111100,10395780300,26950,26850,27050,26850,605
20230710,111000,10379475450,26800,26950,26950,26700,2255
20230710,110900,10319078400,26950,26950,26950,26900,136
20230710,110800,10315413650,26900,27000,27000,26900,309
20230710,110700,10307087150,26950,27000,27000,26950,271
20230710,110600,10299780200,26950,27000,27000,26950,55
20230710,110500,10298295450,26950,27000,27000,26950,89
20230710,110400,10295893050,27000,27050,27050,27000,155
20230710,110300,10291705300,27050,27000,27050,27000,227
20230710,110200,10285573350,27000,27100,27100,27000,166
20230710,110100,10281084350,27000,27050,27100,27000,1266
20230710,110000,10246882950,27050,27050,27050,27000,363
20230710,105900,10237064000,27050,27100,27200,27050,706
20230710,105800,10217915050,27200,27250,27250,27150,286
20230710,105700,10210138300,27250,27200,27250,27200,341
20230710,105600,10200849950,27150,27200,27200,27150,31
20230710,105500,10200008250,27100,27150,27200,27100,735
20230710,105400,10180046000,27150,27200,27200,27150,95
20230710,105300,10177466550,27150,27100,27150,27100,163
20230710,105200,10173043300,27100,27150,27200,27100,353
20230710,105100,10163471700,27150,27100,27200,27100,253
20230710,105000,10156600300,27100,27100,27150,27100,17
20230710,104900,10156139550,27100,27150,27200,27100,205
20230710,104800,10150569600,27150,27000,27150,27000,1312
20230710,104700,10115039850,27050,27000,27050,27000,1601
20230710,104600,10071810900,27000,27000,27000,27000,199
20230710,104500,10066437900,27000,27050,27050,27000,155
20230710,104400,10062247350,27150,27100,27150,27050,543
20230710,104300,10047556300,27100,27150,27150,27100,192
20230710,104200,10042345100,27150,27150,27150,27050,61
20230710,104100,10040689100,27150,26950,27150,26950,613
20230710,104000,10024130300,27000,27050,27050,26900,812
20230710,103900,10002211900,27150,27000,27200,27000,1684
20230710,103800,9956597450,27000,26900,27000,26900,682
20230710,103700,9938220600,26850,26800,26850,26750,527
20230710,103600,9924091100,26800,26800,26850,26800,259
20230710,103500,9917149650,26800,26750,26800,26700,608
20230710,103400,9900884600,26750,26800,26800,26600,7941
20230710,103300,9688967300,26750,26850,26850,26750,1793
20230710,103200,9640893100,26850,26900,26900,26800,716
20230710,103100,9621673500,26900,26850,26950,26800,55
20230710,103000,9620195850,26850,26850,26900,26850,146
20230710,102900,9616275600,26900,26800,26900,26750,1275
20230710,102800,9582101800,26800,26800,26900,26750,1076
20230710,102700,9553271050,26750,26800,26850,26750,1025
20230710,102600,9525819150,26850,26850,26850,26700,6898
20230710,102500,9341273850,26950,27000,27000,26850,830
20230710,102400,9318987200,26900,27000,27000,26850,1882
20230710,102300,9268323900,27050,27000,27100,26950,339
20230710,102200,9259168150,27000,26950,27050,26900,501
20230710,102100,9245667300,27050,27000,27050,26900,3462
20230710,102000,9152500650,26950,27200,27200,26950,399
20230710,101900,9141725400,27200,27050,27200,27000,469
20230710,101800,9129032850,27050,27000,27050,26950,1290
20230710,101700,9094206750,27000,26950,27050,26900,903
20230710,101600,9069863350,26900,27000,27050,26900,661
20230710,101500,9052057500,27000,27150,27200,26900,1209
20230710,101400,9019429750,27100,27150,27250,26950,632
20230710,101300,9002301750,27100,26850,27100,26800,2987
20230710,101200,8921980400,26800,26850,26850,26800,999
20230710,101100,8895187650,26850,26900,26900,26800,622
20230710,101000,8878500450,26850,26850,26900,26800,728
20230710,100900,8858945500,26850,26900,26950,26850,879
20230710,100800,8835327200,27000,26950,27000,26850,1722
20230710,100700,8788872350,26950,26850,26950,26800,3363
20230710,100600,8698535150,26850,26850,26900,26800,3637
20230710,100500,8600898850,26850,26750,26850,26750,2691
20230710,100400,8528777600,26800,27050,27100,26750,14594
20230710,100300,8136418100,27050,27150,27250,27050,4666
20230710,100200,8009937700,27250,27150,27250,27150,3532
20230710,100100,7913989900,27150,27250,27350,27150,7620
20230710,100000,7706556700,27350,27350,27500,27250,3308
20230710,095900,7616008800,27500,27400,27500,27300,1041
20230710,095800,7587469000,27500,27250,27500,27200,1261
20230710,095700,7553006900,27300,27300,27450,27200,2054
20230710,095600,7496956850,27300,27300,27350,27250,2637
20230710,095500,7425020550,27300,27300,27400,27300,725
20230710,095400,7405222550,27250,27450,27500,27250,3663
20230710,095300,7304985850,27450,27550,27550,27400,2855
20230710,095200,7226582900,27550,27600,27600,27500,1147
20230710,095100,7194942950,27600,27650,27700,27600,944
20230710,095000,7168847950,27650,27750,27750,27650,634
20230710,094900,7151294350,27800,27750,27850,27600,2274
20230710,094800,7088145500,27700,27550,27700,27550,501
20230710,094700,7074305850,27550,27500,27550,27450,806
20230710,094600,7052150450,27550,27450,27550,27450,441
20230710,094500,7040031850,27500,27650,27650,27500,1450
20230710,094400,7000105900,27700,27650,27800,27650,1464
20230710,094300,6959509550,27600,27550,27600,27500,959
20230710,094200,6933095100,27600,27600,27600,27500,169
20230710,094100,6928437400,27600,27400,27600,27400,1378
20230710,094000,6890538700,27400,27500,27500,27400,1046
20230710,093900,6861870900,27450,27500,27500,27400,181
20230710,093800,6856903150,27500,27450,27600,27400,1997
20230710,093700,6802061500,27450,27450,27600,27450,934
20230710,093600,6776401400,27600,27550,27600,27350,5573
20230710,093500,6623472200,27550,27600,27700,27500,1389
20230710,093400,6585170450,27750,27650,27750,27600,556
20230710,093300,6569786300,27650,27600,27750,27600,932
20230710,093200,6544000950,27750,27800,27850,27600,2952
20230710,093100,6462234650,27850,28100,28100,27550,8377
20230710,093000,6228643550,28050,27850,28050,27750,10851
20230710,092900,5925512050,27900,27800,27950,27750,5083
20230710,092800,5783856250,27800,27450,27800,27400,1341
20230710,092700,5746835500,27450,27400,27500,27400,1553
20230710,092600,5704234900,27400,27450,27500,27400,388
20230710,092500,5693590550,27400,27700,27800,27400,2622
20230710,092400,5621310650,27700,27700,27950,27550,9794
20230710,092300,5348757100,27700,27450,27800,27400,3656
20230710,092200,5247660950,27400,27450,27450,27300,2821
20230710,092100,5170415300,27400,27150,27450,27150,2170
20230710,092000,5111086150,27000,27200,27250,26950,15544
20230710,091900,4690494000,27250,27350,27400,27200,7642
20230710,091800,4482236600,27350,27550,27600,27350,6154
20230710,091700,4313131300,27550,27800,27850,27550,5670
20230710,091600,4155934750,27850,27900,27900,27700,3311
20230710,091500,4063947850,27850,27700,27900,27600,3101
20230710,091400,3977693700,27800,27750,27800,27550,3573
20230710,091300,3878750750,27800,27700,27800,27700,3021
20230710,091200,3794914950,27700,27500,27700,27450,3250
20230710,091100,3705269550,27500,27550,27550,27450,2763
20230710,091000,3629341650,27500,27450,27550,27350,5257
20230710,090900,3485014300,27450,28100,28100,27400,15038
20230710,090800,3067480800,28100,27800,28100,27700,16081
20230710,090700,2618455300,27750,27650,27950,27600,22461
20230710,090600,1993698300,27600,27250,27650,27250,1851
20230710,090500,1942906900,27250,27600,27650,27250,7691
20230710,090400,1732349300,27600,27300,27650,27300,5639
20230710,090300,1577188250,27300,27250,27450,27250,3575
20230710,090200,1479600050,27250,27400,27500,27200,7666
20230710,090100,1270110200,27400,27400,27700,27250,11541
20230710,090000,953885100,27400,27850,27850,27300,33868