KissMeData/007770/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184800,6438032400,25800,25800,25800,25800,5202
20230713,184700,6438032400,25800,25800,25800,25800,0
20230713,184600,6438032400,25800,25800,25800,25800,0
20230713,184500,6438032400,25800,25800,25800,25800,0
20230713,184400,6438032400,25800,25800,25800,25800,0
20230713,184300,6438032400,25800,25800,25800,25800,0
20230713,184200,6438032400,25800,25800,25800,25800,0
20230713,184100,6438032400,25800,25800,25800,25800,0
20230713,184000,6438032400,25800,25800,25800,25800,0
20230713,183900,6438032400,25800,25800,25800,25800,0
20230713,183800,6438032400,25800,25800,25800,25800,0
20230713,183700,6438032400,25800,25800,25800,25800,0
20230713,183600,6438032400,25800,25800,25800,25800,0
20230713,183500,6438032400,25800,25800,25800,25800,0
20230713,183400,6438032400,25800,25800,25800,25800,0
20230713,183300,6438032400,25800,25800,25800,25800,0
20230713,183200,6438032400,25800,25800,25800,25800,0
20230713,183100,6438032400,25800,25800,25800,25800,0
20230713,183000,6438032400,25800,25800,25800,25800,0
20230713,182900,6438032400,25800,25800,25800,25800,0
20230713,182800,6438032400,25800,25800,25800,25800,0
20230713,182700,6438032400,25800,25800,25800,25800,0
20230713,182600,6438032400,25800,25800,25800,25800,0
20230713,182500,6438032400,25800,25800,25800,25800,0
20230713,182400,6438032400,25800,25800,25800,25800,0
20230713,182300,6438032400,25800,25800,25800,25800,0
20230713,182200,6438032400,25800,25800,25800,25800,0
20230713,182100,6438032400,25800,25800,25800,25800,0
20230713,182000,6438032400,25800,25800,25800,25800,0
20230713,181900,6438032400,25800,25800,25800,25800,0
20230713,181800,6438032400,25800,25800,25800,25800,5202
20230713,181700,6438032400,25800,25800,25800,25800,0
20230713,181600,6438032400,25800,25800,25800,25800,0
20230713,181500,6438032400,25800,25800,25800,25800,0
20230713,181400,6438032400,25800,25800,25800,25800,0
20230713,181300,6438032400,25800,25800,25800,25800,0
20230713,181200,6438032400,25800,25800,25800,25800,0
20230713,181100,6438032400,25800,25800,25800,25800,0
20230713,181000,6438032400,25800,25800,25800,25800,0
20230713,180900,6438032400,25800,25800,25800,25800,0
20230713,180800,6438032400,25800,25800,25800,25800,0
20230713,180700,6438032400,25800,25800,25800,25800,0
20230713,180600,6438032400,25800,25800,25800,25800,0
20230713,180500,6438032400,25800,25800,25800,25800,0
20230713,180400,6438032400,25800,25800,25800,25800,0
20230713,180300,6438032400,25800,25800,25800,25800,0
20230713,180200,6438032400,25800,25800,25800,25800,0
20230713,180100,6438032400,25800,25800,25800,25800,0
20230713,180000,6438032400,25800,25800,25800,25800,0
20230713,175900,6438032400,25800,25800,25800,25800,0
20230713,175800,6438032400,25800,25800,25800,25800,0
20230713,175700,6438032400,25800,25800,25800,25800,0
20230713,175600,6438032400,25800,25800,25800,25800,0
20230713,175500,6438032400,25800,25800,25800,25800,0
20230713,175400,6438032400,25800,25800,25800,25800,0
20230713,175300,6438032400,25800,25800,25800,25800,0
20230713,175200,6438032400,25800,25800,25800,25800,0
20230713,175100,6438032400,25800,25800,25800,25800,0
20230713,175000,6438032400,25800,25800,25800,25800,0
20230713,174900,6438032400,25800,25800,25800,25800,0
20230713,174800,6438032400,25800,25800,25800,25800,5202
20230713,174700,6438032400,25800,25800,25800,25800,0
20230713,174600,6438032400,25800,25800,25800,25800,0
20230713,174500,6438032400,25800,25800,25800,25800,0
20230713,174400,6438032400,25800,25800,25800,25800,0
20230713,174300,6438032400,25800,25800,25800,25800,0
20230713,174200,6438032400,25800,25800,25800,25800,0
20230713,174100,6438032400,25800,25800,25800,25800,0
20230713,174000,6438032400,25800,25800,25800,25800,0
20230713,173900,6438032400,25800,25800,25800,25800,0
20230713,173800,6438032400,25800,25800,25800,25800,0
20230713,173700,6438032400,25800,25800,25800,25800,0
20230713,173600,6438032400,25800,25800,25800,25800,0
20230713,173500,6438032400,25800,25800,25800,25800,0
20230713,173400,6438032400,25800,25800,25800,25800,0
20230713,173300,6438032400,25800,25800,25800,25800,0
20230713,173200,6438032400,25800,25800,25800,25800,0
20230713,173100,6438032400,25800,25800,25800,25800,0
20230713,173000,6438032400,25800,25800,25800,25800,0
20230713,172900,6438032400,25800,25800,25800,25800,0
20230713,172800,6438032400,25800,25800,25800,25800,0
20230713,172700,6438032400,25800,25800,25800,25800,0
20230713,172600,6438032400,25800,25800,25800,25800,0
20230713,172500,6438032400,25800,25800,25800,25800,0
20230713,172400,6438032400,25800,25800,25800,25800,0
20230713,172300,6438032400,25800,25800,25800,25800,0
20230713,172200,6438032400,25800,25800,25800,25800,0
20230713,172100,6438032400,25800,25800,25800,25800,0
20230713,172000,6438032400,25800,25800,25800,25800,0
20230713,171900,6438032400,25800,25800,25800,25800,0
20230713,171800,6438032400,25800,25800,25800,25800,5202
20230713,171700,6438032400,25800,25800,25800,25800,0
20230713,171600,6438032400,25800,25800,25800,25800,0
20230713,171500,6438032400,25800,25800,25800,25800,0
20230713,171400,6438032400,25800,25800,25800,25800,0
20230713,171300,6438032400,25800,25800,25800,25800,0
20230713,171200,6438032400,25800,25800,25800,25800,0
20230713,171100,6438032400,25800,25800,25800,25800,0
20230713,171000,6438032400,25800,25800,25800,25800,0
20230713,170900,6438032400,25800,25800,25800,25800,0
20230713,170800,6438032400,25800,25800,25800,25800,0
20230713,170700,6438032400,25800,25800,25800,25800,0
20230713,170600,6438032400,25800,25800,25800,25800,0
20230713,170500,6438032400,25800,25800,25800,25800,0
20230713,170400,6438032400,25800,25800,25800,25800,0
20230713,170300,6438032400,25800,25800,25800,25800,0
20230713,170200,6438032400,25800,25800,25800,25800,0
20230713,170100,6438032400,25800,25800,25800,25800,0
20230713,170000,6438032400,25800,25800,25800,25800,0
20230713,165900,6438032400,25800,25800,25800,25800,0
20230713,165800,6438032400,25800,25800,25800,25800,0
20230713,165700,6438032400,25800,25800,25800,25800,0
20230713,165600,6438032400,25800,25800,25800,25800,0
20230713,165500,6438032400,25800,25800,25800,25800,0
20230713,165400,6438032400,25800,25800,25800,25800,0
20230713,165300,6438032400,25800,25800,25800,25800,0
20230713,165200,6438032400,25800,25800,25800,25800,0
20230713,165100,6438032400,25800,25800,25800,25800,0
20230713,165000,6438032400,25800,25800,25800,25800,0
20230713,164900,6438032400,25800,25800,25800,25800,0
20230713,164800,6438032400,25800,25800,25800,25800,5202
20230713,164700,6438032400,25800,25800,25800,25800,0
20230713,164600,6438032400,25800,25800,25800,25800,0
20230713,164500,6438032400,25800,25800,25800,25800,0
20230713,164400,6438032400,25800,25800,25800,25800,0
20230713,164300,6438032400,25800,25800,25800,25800,0
20230713,164200,6438032400,25800,25800,25800,25800,0
20230713,164100,6438032400,25800,25800,25800,25800,0
20230713,164000,6438032400,25800,25800,25800,25800,0
20230713,163900,6438032400,25800,25800,25800,25800,0
20230713,163800,6438032400,25800,25800,25800,25800,0
20230713,163700,6438032400,25800,25800,25800,25800,0
20230713,163600,6438032400,25800,25800,25800,25800,0
20230713,163500,6438032400,25800,25800,25800,25800,0
20230713,163400,6438032400,25800,25800,25800,25800,0
20230713,163300,6438032400,25800,25800,25800,25800,0
20230713,163200,6438032400,25800,25800,25800,25800,0
20230713,163100,6438032400,25800,25800,25800,25800,0
20230713,163000,6438032400,25800,25800,25800,25800,0
20230713,162900,6438032400,25800,25800,25800,25800,0
20230713,162800,6438032400,25800,25800,25800,25800,0
20230713,162700,6438032400,25800,25800,25800,25800,0
20230713,162600,6438032400,25800,25800,25800,25800,0
20230713,162500,6438032400,25800,25800,25800,25800,0
20230713,162400,6438032400,25800,25800,25800,25800,0
20230713,162300,6438032400,25800,25800,25800,25800,0
20230713,162200,6438032400,25800,25800,25800,25800,0
20230713,162100,6438032400,25800,25800,25800,25800,0
20230713,162000,6438032400,25800,25800,25800,25800,0
20230713,161900,6438032400,25800,25800,25800,25800,0
20230713,161800,6438032400,25800,25800,25800,25800,5202
20230713,161700,6438032400,25800,25800,25800,25800,0
20230713,161600,6438032400,25800,25800,25800,25800,0
20230713,161500,6438032400,25800,25800,25800,25800,0
20230713,161400,6438032400,25800,25800,25800,25800,0
20230713,161300,6438032400,25800,25800,25800,25800,0
20230713,161200,6438032400,25800,25800,25800,25800,0
20230713,161100,6438032400,25800,25800,25800,25800,0
20230713,161000,6438032400,25800,25800,25800,25800,0
20230713,160900,6438032400,25800,25800,25800,25800,0
20230713,160800,6438032400,25800,25800,25800,25800,0
20230713,160700,6438032400,25800,25800,25800,25800,0
20230713,160600,6438032400,25800,25800,25800,25800,0
20230713,160500,6438032400,25800,25800,25800,25800,0
20230713,160400,6438032400,25800,25800,25800,25800,0
20230713,160300,6438032400,25800,25800,25800,25800,0
20230713,160200,6438032400,25800,25800,25800,25800,0
20230713,160100,6438032400,25800,25800,25800,25800,0
20230713,160000,6438032400,25800,25800,25800,25800,0
20230713,155900,6438032400,25800,25800,25800,25800,0
20230713,155800,6438032400,25800,25800,25800,25800,0
20230713,155700,6438032400,25800,25800,25800,25800,0
20230713,155600,6438032400,25800,25800,25800,25800,0
20230713,155500,6438032400,25800,25800,25800,25800,0
20230713,155400,6438032400,25800,25800,25800,25800,0
20230713,155300,6438032400,25800,25800,25800,25800,0
20230713,155200,6438032400,25800,25800,25800,25800,0
20230713,155100,6438032400,25800,25800,25800,25800,0
20230713,155000,6438032400,25800,25800,25800,25800,0
20230713,154900,6438032400,25800,25800,25800,25800,0
20230713,154800,6438032400,25800,25800,25800,25800,5202
20230713,154700,6438032400,25800,25800,25800,25800,0
20230713,154600,6438032400,25800,25800,25800,25800,0
20230713,154500,6438032400,25800,25800,25800,25800,0
20230713,154400,6438032400,25800,25800,25800,25800,0
20230713,154300,6438032400,25800,25800,25800,25800,0
20230713,154200,6438032400,25800,25800,25800,25800,0
20230713,154100,6438032400,25800,25800,25800,25800,0
20230713,154000,6438032400,25800,25800,25800,25800,0
20230713,153900,6438032400,25800,25800,25800,25800,0
20230713,153800,6438032400,25800,25800,25800,25800,0
20230713,153700,6438032400,25800,25800,25800,25800,0
20230713,153600,6438032400,25800,25800,25800,25800,0
20230713,153500,6438032400,25800,25800,25800,25800,0
20230713,153400,6438032400,25800,25800,25800,25800,0
20230713,153300,6438032400,25800,25800,25800,25800,0
20230713,153200,6438032400,25800,25800,25800,25800,0
20230713,153100,6438032400,25800,25800,25800,25800,0
20230713,153000,6438032400,25800,25800,25800,25800,5202
20230713,152900,6303820800,25800,25800,25800,25800,0
20230713,152800,6303820800,25800,25800,25800,25800,0
20230713,152700,6303820800,25800,25800,25800,25800,0
20230713,152600,6303820800,25800,25800,25800,25800,0
20230713,152500,6303820800,25800,25800,25800,25800,0
20230713,152400,6303820800,25800,25800,25800,25800,0
20230713,152300,6303820800,25800,25800,25800,25800,0
20230713,152200,6303820800,25800,25800,25800,25800,0
20230713,152100,6303820800,25800,25800,25800,25800,0
20230713,152000,6303820800,25800,25800,25800,25800,0
20230713,151900,6303820800,25800,25900,26100,25550,18968
20230713,151800,5815322000,25900,25900,25950,25850,4053
20230713,151700,5710413550,25900,25900,25950,25900,2043
20230713,151600,5657494850,25900,25900,25950,25900,709
20230713,151500,5639131600,25900,25950,25950,25900,86
20230713,151400,5636900550,25950,25950,26000,25950,1312
20230713,151300,5602854000,25950,25950,25950,25900,23
20230713,151200,5602257200,25900,25950,25950,25900,265
20230713,151100,5595393650,25950,26000,26000,25950,71
20230713,151000,5593551000,25950,25950,26000,25950,1097
20230713,150900,5565083700,26000,26000,26000,25950,226
20230713,150800,5559217550,26000,25950,26000,25900,671
20230713,150700,5541824200,25950,25900,25950,25900,142
20230713,150600,5538139450,25900,25900,25950,25900,117
20230713,150500,5535104800,25900,25950,25950,25900,426
20230713,150400,5524070950,25950,25950,25950,25950,556
20230713,150300,5509642750,26000,26000,26000,25950,73
20230713,150200,5507745500,26050,26050,26050,26050,50
20230713,150100,5506443000,26050,26050,26050,26050,19
20230713,150000,5505948050,26050,25950,26050,25950,148
20230713,145900,5502099650,25950,26000,26050,25950,1533
20230713,145800,5462254900,25950,26000,26000,25950,351
20230713,145700,5453144150,26000,26000,26000,25950,310
20230713,145600,5445093150,26000,26000,26000,26000,161
20230713,145500,5440907150,26050,26000,26050,26000,11
20230713,145400,5440621100,25950,26050,26050,25950,16
20230713,145300,5440205700,26050,25950,26050,25950,283
20230713,145200,5432855100,25950,26050,26050,25950,108
20230713,145100,5430049150,26050,25900,26050,25900,525
20230713,145000,5416448600,26050,26000,26050,25950,610
20230713,144900,5400604650,26050,25950,26050,25950,447
20230713,144800,5389002750,26050,26000,26050,25950,1647
20230713,144700,5346241350,26050,26000,26100,26000,233
20230713,144600,5340178400,26000,25950,26000,25950,158
20230713,144500,5336071600,25950,26000,26000,25950,79
20230713,144400,5334020450,26000,26000,26000,25950,681
20230713,144300,5316341000,26050,26050,26050,26000,19
20230713,144200,5315846300,26050,26050,26100,26000,238
20230713,144100,5309657300,26100,26100,26100,26100,20
20230713,144000,5309135300,26100,26150,26150,26000,373
20230713,143900,5299411050,26150,26150,26150,26150,1
20230713,143800,5299384900,26000,25950,26100,25950,4622
20230713,143700,5179188250,26000,26000,26000,26000,235
20230713,143600,5173078250,26000,26000,26000,26000,443
20230713,143500,5161560250,26000,25950,26000,25950,445
20230713,143400,5150005250,25950,25950,25950,25950,3
20230713,143300,5149927400,26000,26000,26000,26000,130
20230713,143200,5146547400,26000,26000,26000,26000,60
20230713,143100,5144987400,26000,25950,26000,25950,362
20230713,143000,5135592700,26000,26000,26000,25950,207
20230713,142900,5130215700,25950,26000,26000,25950,260
20230713,142800,5123468500,25950,26000,26000,25950,236
20230713,142700,5117339000,26000,25950,26000,25900,994
20230713,142600,5091547150,25900,25950,25950,25900,516
20230713,142500,5078167000,25900,25950,25950,25900,461
20230713,142400,5066226550,25900,25900,25900,25900,170
20230713,142300,5061823550,25900,25950,25950,25900,36
20230713,142200,5060891050,25900,25900,25950,25900,27
20230713,142100,5060191700,25950,25900,25950,25900,102
20230713,142000,5057549800,25900,25900,25950,25900,772
20230713,141900,5037554950,25900,25950,25950,25900,85
20230713,141800,5035353050,25950,25900,25950,25900,210
20230713,141700,5029904050,25900,25850,25900,25850,265
20230713,141600,5023044700,25850,25900,25900,25850,454
20230713,141500,5011297150,25900,25900,25950,25850,2216
20230713,141400,4953940650,25950,25950,25950,25950,348
20230713,141300,4944910050,25950,25900,25950,25900,383
20230713,141200,4934981900,25900,25950,25950,25900,78
20230713,141100,4932959300,26000,25950,26000,25950,12
20230713,141000,4932647850,25950,26000,26000,25900,314
20230713,140900,4924508250,26000,25900,26000,25900,376
20230713,140800,4914734800,26000,25950,26000,25850,2159
20230713,140700,4858779900,25950,25950,25950,25900,2645
20230713,140600,4790245350,25950,25950,26000,25950,815
20230713,140500,4769091650,25950,25950,25950,25900,476
20230713,140400,4756746700,25950,25950,25950,25950,363
20230713,140300,4747326850,25950,26000,26000,25950,43
20230713,140200,4746209450,26000,25900,26000,25900,655
20230713,140100,4729243550,25900,25950,25950,25900,6178
20230713,140000,4569202800,25950,26000,26000,25950,411
20230713,135900,4558517000,26000,25950,26000,25950,1326
20230713,135800,4524107150,25950,26000,26000,25950,553
20230713,135700,4509729350,26000,26000,26050,26000,1612
20230713,135600,4467815000,26000,26150,26200,26000,1855
20230713,135500,4419508500,26100,26200,26200,26100,3
20230713,135400,4419430100,26200,26200,26200,26100,912
20230713,135300,4395609250,26100,26150,26150,26100,851
20230713,135200,4373383750,26250,26150,26250,26150,104
20230713,135100,4370663750,26250,26250,26250,26250,1
20230713,135000,4370637500,26150,26250,26250,26150,362
20230713,134900,4361165250,26200,26200,26200,26200,179
20230713,134800,4356475450,26250,26250,26250,26250,89
20230713,134700,4354139200,26250,26250,26250,26200,342
20230713,134600,4345173150,26250,26200,26250,26200,36
20230713,134500,4344229800,26200,26250,26250,26200,274
20230713,134400,4337050950,26250,26250,26250,26250,90
20230713,134300,4334688450,26250,26250,26250,26250,63
20230713,134200,4333034700,26250,26200,26250,26200,134
20230713,134100,4329517350,26200,26200,26200,26200,10
20230713,134000,4329255350,26200,26200,26250,26200,225
20230713,133900,4323357850,26150,26150,26150,26150,183
20230713,133800,4318572400,26150,26100,26150,26100,191
20230713,133700,4313582000,26100,26150,26150,26100,47
20230713,133600,4312355200,26150,26150,26150,26150,206
20230713,133500,4306968300,26100,26100,26150,26100,83
20230713,133400,4304799600,26100,26100,26100,26100,446
20230713,133300,4293159000,26100,26100,26100,26100,170
20230713,133200,4288722000,26100,26050,26100,26050,389
20230713,133100,4278585850,26050,26050,26100,26050,93
20230713,133000,4276163050,26100,26100,26100,26100,4
20230713,132900,4276058650,26100,26100,26100,26100,0
20230713,132800,4276058650,26100,26100,26100,26100,0
20230713,132700,4276058650,26100,26050,26100,26050,101
20230713,132600,4273427550,26100,26050,26100,26050,63
20230713,132500,4271783750,26050,26050,26100,26050,224
20230713,132400,4265948500,26050,26050,26050,26050,615
20230713,132300,4249927750,26100,26050,26100,26050,736
20230713,132200,4230743450,26050,26050,26050,26050,881
20230713,132100,4207793400,26050,26100,26100,26050,587
20230713,132000,4192476600,26150,26150,26150,26150,1
20230713,131900,4192450450,26100,26100,26100,26100,404
20230713,131800,4181906050,26150,26150,26150,26150,368
20230713,131700,4172282850,26200,26200,26200,26200,0
20230713,131600,4172282850,26200,26150,26200,26150,126
20230713,131500,4168987900,26100,26150,26150,26100,188
20230713,131400,4164077200,26150,26150,26200,26150,112
20230713,131300,4161148350,26150,26150,26250,26150,245
20230713,131200,4154741500,26150,26250,26250,26150,12
20230713,131100,4154427600,26200,26250,26250,26200,33
20230713,131000,4153562850,26100,26150,26200,26100,1001
20230713,130900,4127425900,26150,26100,26150,26100,25
20230713,130800,4126772200,26150,26150,26150,26150,30
20230713,130700,4125987700,26150,26150,26150,26100,674
20230713,130600,4108375700,26100,26200,26200,26100,3138
20230713,130500,4026283100,26200,26200,26250,26200,659
20230713,130400,4009015850,26200,26250,26250,26200,75
20230713,130300,4007048850,26300,26300,26300,26300,0
20230713,130200,4007048850,26300,26300,26300,26200,190
20230713,130100,4002068850,26250,26250,26250,26250,86
20230713,130000,3999811350,26250,26250,26250,26250,1145
20230713,125900,3969755100,26300,26300,26300,26250,309
20230713,125800,3961643250,26300,26250,26300,26250,46
20230713,125700,3960435700,26250,26300,26300,26250,190
20230713,125600,3955440900,26400,26400,26400,26400,2
20230713,125500,3955388100,26300,26300,26300,26300,248
20230713,125400,3948865700,26300,26300,26300,26250,45
20230713,125300,3947683450,26400,26250,26400,26250,6
20230713,125200,3947525800,26400,26400,26450,26400,61
20230713,125100,3945915350,26400,26400,26400,26400,248
20230713,125000,3939368150,26400,26400,26450,26250,654
20230713,124900,3922095600,26400,26200,26400,26200,1697
20230713,124800,3877315950,26200,26200,26200,26200,130
20230713,124700,3873909950,26200,26200,26200,26150,309
20230713,124600,3865817150,26200,26150,26200,26150,36
20230713,124500,3864875700,26150,26200,26200,26150,820
20230713,124400,3843392350,26250,26250,26250,26200,1207
20230713,124300,3811733900,26250,26250,26250,26250,426
20230713,124200,3800551400,26250,26250,26250,26250,647
20230713,124100,3783567650,26300,26300,26300,26300,2275
20230713,124000,3723735150,26350,26350,26350,26350,5
20230713,123900,3723603400,26450,26350,26450,26300,608
20230713,123800,3707611650,26350,26350,26350,26350,1068
20230713,123700,3679469850,26450,26350,26450,26350,2
20230713,123600,3679417050,26350,26400,26500,26350,333
20230713,123500,3670631800,26400,26500,26500,26400,78
20230713,123400,3668572100,26500,26450,26500,26450,2
20230713,123300,3668519150,26350,26450,26500,26350,190
20230713,123200,3663497500,26500,26500,26500,26500,11
20230713,123100,3663206000,26400,26400,26400,26400,185
20230713,123000,3658322000,26400,26350,26400,26350,138
20230713,122900,3654685650,26400,26400,26400,26400,45
20230713,122800,3653497650,26450,26400,26450,26400,288
20230713,122700,3645894400,26400,26450,26450,26400,52
20230713,122600,3644521100,26450,26450,26450,26450,5
20230713,122500,3644388850,26500,26500,26500,26500,1
20230713,122400,3644362350,26450,26500,26550,26400,119
20230713,122300,3641212450,26450,26450,26500,26350,178
20230713,122200,3636507800,26450,26400,26450,26400,24
20230713,122100,3635873950,26400,26450,26450,26350,155
20230713,122000,3631782050,26450,26350,26450,26350,71
20230713,121900,3629910600,26350,26450,26450,26350,205
20230713,121800,3624508400,26450,26450,26450,26450,10
20230713,121700,3624243900,26450,26450,26450,26450,62
20230713,121600,3622604000,26450,26350,26450,26350,153
20230713,121500,3618572350,26350,26400,26400,26350,462
20230713,121400,3606383050,26400,26450,26450,26400,92
20230713,121300,3603952150,26450,26400,26450,26400,101
20230713,121200,3601285700,26450,26400,26450,26400,33
20230713,121100,3600414100,26400,26450,26450,26400,59
20230713,121000,3598856150,26450,26400,26450,26400,1502
20230713,120900,3559196400,26450,26450,26450,26350,613
20230713,120800,3542982650,26450,26400,26450,26400,48
20230713,120700,3541715400,26350,26350,26450,26350,281
20230713,120600,3534308450,26350,26450,26450,26350,38
20230713,120500,3533304050,26350,26400,26400,26350,341
20230713,120400,3524306050,26400,26400,26400,26400,128
20230713,120300,3520926850,26400,26450,26450,26400,255
20230713,120200,3514194250,26450,26450,26450,26450,101
20230713,120100,3511522800,26450,26550,26550,26450,248
20230713,120000,3504963100,26450,26550,26550,26450,147
20230713,115900,3501070450,26550,26550,26550,26550,16
20230713,115800,3500645650,26650,26650,26650,26650,0
20230713,115700,3500645650,26650,26650,26650,26650,0
20230713,115600,3500645650,26650,26650,26650,26650,0
20230713,115500,3500645650,26650,26600,26650,26450,8
20230713,115400,3500433250,26650,26550,26650,26500,327
20230713,115300,3491760200,26650,26600,26650,26600,20
20230713,115200,3491227950,26600,26400,26600,26400,1050
20230713,115100,3463426200,26450,26450,26450,26450,0
20230713,115000,3463426200,26450,26450,26450,26450,0
20230713,114900,3463426200,26450,26350,26450,26350,123
20230713,114800,3460185050,26350,26450,26450,26350,339
20230713,114700,3451252150,26450,26350,26450,26350,900
20230713,114600,3427536300,26350,26400,26450,26350,1101
20230713,114500,3398491250,26400,26450,26450,26400,175
20230713,114400,3393868650,26450,26450,26500,26400,702
20230713,114300,3375307750,26500,26500,26500,26450,20
20230713,114200,3374777800,26450,26450,26450,26450,10
20230713,114100,3374513300,26450,26450,26500,26450,104
20230713,114000,3371762450,26450,26450,26450,26450,277
20230713,113900,3364435800,26500,26500,26500,26450,262
20230713,113800,3357503450,26500,26550,26550,26500,761
20230713,113700,3337307700,26550,26500,26550,26500,99
20230713,113600,3334684000,26500,26500,26500,26500,6
20230713,113500,3334525000,26550,26500,26550,26500,98
20230713,113400,3331927900,26500,26500,26500,26500,1
20230713,113300,3331901400,26500,26400,26500,26400,874
20230713,113200,3308782150,26400,26400,26450,26400,82
20230713,113100,3306617200,26400,26400,26400,26400,72
20230713,113000,3304716400,26400,26400,26400,26350,345
20230713,112900,3295611850,26400,26450,26450,26400,324
20230713,112800,3287055800,26450,26450,26450,26450,104
20230713,112700,3284305000,26400,26400,26450,26350,477
20230713,112600,3271712600,26400,26400,26400,26400,44
20230713,112500,3270551000,26350,26500,26500,26350,929
20230713,112400,3246022450,26450,26450,26500,26450,625
20230713,112300,3229490450,26450,26400,26450,26400,335
20230713,112200,3220643900,26400,26400,26400,26400,177
20230713,112100,3215971100,26350,26400,26400,26350,763
20230713,112000,3195843750,26400,26500,26500,26400,1678
20230713,111900,3151509900,26500,26500,26500,26500,227
20230713,111800,3145494400,26500,26500,26500,26500,143
20230713,111700,3141704900,26500,26500,26550,26500,107
20230713,111600,3138869350,26550,26550,26550,26500,154
20230713,111500,3134783300,26550,26550,26600,26550,588
20230713,111400,3119169550,26550,26650,26650,26550,105
20230713,111300,3116379450,26600,26600,26600,26600,47
20230713,111200,3115129250,26650,26600,26650,26600,116
20230713,111100,3112041750,26550,26650,26650,26550,2
20230713,111000,3111988550,26550,26600,26600,26550,307
20230713,110900,3103830650,26600,26600,26650,26600,110
20230713,110800,3100904600,26650,26600,26650,26600,717
20230713,110700,3081831250,26650,26600,26650,26600,216
20230713,110600,3076084750,26600,26650,26650,26600,179
20230713,110500,3071322550,26600,26600,26600,26600,126
20230713,110400,3067970950,26600,26650,26700,26550,2121
20230713,110300,3011507800,26700,26650,26750,26650,147
20230713,110200,3007582850,26750,26750,26750,26650,378
20230713,110100,2997496800,26750,26750,26800,26650,1420
20230713,110000,2959543150,26700,26750,26800,26650,5496
20230713,105900,2812760950,26800,26800,26800,26600,4992
20230713,105800,2679471450,26800,26800,26850,26700,1986
20230713,105700,2626278700,26700,26600,26850,26600,4415
20230713,105600,2508124400,26700,26700,26700,26600,153
20230713,105500,2504048250,26700,26700,26700,26700,20
20230713,105400,2503514250,26700,26700,26700,26650,61
20230713,105300,2501885600,26650,26700,26700,26600,699
20230713,105200,2483263650,26700,26750,26750,26650,28
20230713,105100,2482516950,26650,26700,26750,26650,639
20230713,105000,2465458750,26700,26700,26750,26700,540
20230713,104900,2451034550,26750,26700,26750,26650,2298
20230713,104800,2389680850,26700,26600,26700,26500,728
20230713,104700,2370317400,26600,26600,26600,26600,34
20230713,104600,2369413000,26700,26650,26700,26650,1000
20230713,104500,2342748650,26600,26600,26600,26600,100
20230713,104400,2340088650,26500,26600,26650,26500,444
20230713,104300,2328294550,26550,26450,26550,26450,434
20230713,104200,2316776300,26450,26500,26500,26450,99
20230713,104100,2314153500,26500,26500,26550,26500,64
20230713,104000,2312456000,26450,26500,26500,26450,590
20230713,103900,2296840000,26500,26500,26500,26500,329
20230713,103800,2288121500,26500,26550,26550,26500,125
20230713,103700,2284804950,26600,26550,26600,26500,386
20230713,103600,2274575000,26500,26550,26550,26500,50
20230713,103500,2273248300,26550,26600,26600,26550,131
20230713,103400,2269764200,26650,26650,26650,26600,252
20230713,103300,2263057050,26650,26500,26650,26450,1203
20230713,103200,2231121250,26500,26550,26550,26500,48
20230713,103100,2229846950,26550,26550,26550,26550,98
20230713,103000,2227245050,26550,26550,26550,26550,86
20230713,102900,2224961750,26550,26600,26600,26550,129
20230713,102800,2221534700,26600,26600,26600,26600,178
20230713,102700,2216799900,26600,26600,26600,26600,75
20230713,102600,2214804900,26650,26650,26650,26650,354
20230713,102500,2205370800,26500,26500,26600,26450,702
20230713,102400,2186710900,26500,26550,26600,26500,683
20230713,102300,2168604850,26500,26600,26600,26500,722
20230713,102200,2149435700,26600,26600,26600,26600,226
20230713,102100,2143424100,26650,26650,26650,26650,54
20230713,102000,2141985000,26650,26650,26650,26650,75
20230713,101900,2139986250,26650,26700,26700,26650,154
20230713,101800,2135880650,26700,26700,26700,26700,30
20230713,101700,2135079650,26700,26750,26750,26650,128
20230713,101600,2131661750,26700,26650,26700,26650,822
20230713,101500,2109721650,26650,26650,26700,26650,86
20230713,101400,2107429600,26650,26700,26700,26650,70
20230713,101300,2105563600,26700,26700,26750,26650,697
20230713,101200,2086952500,26650,26650,26650,26550,182
20230713,101100,2082111300,26550,26500,26600,26500,866
20230713,101000,2059107150,26550,26500,26550,26500,2701
20230713,100900,1987522850,26550,26550,26600,26550,623
20230713,100800,1970982150,26650,26650,26650,26600,58
20230713,100700,1969437550,26600,26700,26700,26600,1038
20230713,100600,1941804450,26700,26700,26700,26650,663
20230713,100500,1924105350,26700,26700,26700,26700,599
20230713,100400,1908112050,26700,26700,26750,26650,1101
20230713,100300,1878734650,26700,26650,26700,26600,391
20230713,100200,1868302400,26650,26650,26750,26600,1840
20230713,100100,1819208750,26650,26600,26650,26550,336
20230713,100000,1810276100,26550,26600,26600,26550,188
20230713,095900,1805284650,26600,26550,26600,26500,209
20230713,095800,1799734000,26600,26650,26650,26550,495
20230713,095700,1786577050,26600,26600,26650,26550,855
20230713,095600,1763855550,26600,26550,26600,26500,492
20230713,095500,1750783000,26550,26500,26550,26500,1161
20230713,095400,1719981050,26500,26500,26550,26450,371
20230713,095300,1710150900,26500,26450,26500,26450,339
20230713,095200,1701168150,26400,26550,26550,26400,438
20230713,095100,1689570850,26500,26300,26500,26300,255
20230713,095000,1682828100,26300,26500,26500,26300,4764
20230713,094900,1557235750,26500,26500,26500,26500,147
20230713,094800,1553340250,26500,26450,26550,26450,384
20230713,094700,1543166750,26450,26550,26550,26450,332
20230713,094600,1534370950,26550,26500,26600,26500,166
20230713,094500,1529968950,26600,26600,26600,26550,503
20230713,094400,1516613300,26600,26550,26600,26550,34
20230713,094300,1515710500,26600,26550,26600,26500,331
20230713,094200,1506938750,26550,26500,26550,26500,678
20230713,094100,1488966200,26550,26500,26550,26500,133
20230713,094000,1485439050,26550,26600,26650,26550,1126
20230713,093900,1455498750,26600,26700,26700,26600,452
20230713,093800,1443453600,26700,26700,26750,26700,501
20230713,093700,1430074350,26700,26800,26800,26700,1262
20230713,093600,1396275900,26800,26650,26800,26600,1937
20230713,093500,1344490850,26650,26700,26700,26650,446
20230713,093400,1332588850,26700,26600,26700,26600,400
20230713,093300,1321940400,26700,26600,26750,26600,1365
20230713,093200,1285537000,26600,26500,26650,26500,607
20230713,093100,1269448150,26650,26700,26700,26500,781
20230713,093000,1248705400,26700,26600,26700,26600,974
20230713,092900,1222731450,26650,26600,26650,26600,669
20230713,092800,1204912300,26600,26500,26600,26500,809
20230713,092700,1183420050,26500,26600,26700,26500,1180
20230713,092600,1152042500,26600,26700,26750,26600,976
20230713,092500,1126005800,26750,26700,26800,26650,1859
20230713,092400,1076324350,26650,26600,26650,26600,476
20230713,092300,1063648700,26650,26650,26650,26600,303
20230713,092200,1055574600,26650,26600,26650,26600,265
20230713,092100,1048512450,26700,26650,26700,26600,934
20230713,092000,1023627800,26650,26650,26650,26600,208
20230713,091900,1018087400,26650,26500,26650,26500,513
20230713,091800,1004462100,26600,26650,26650,26500,1345
20230713,091700,968704350,26650,26650,26800,26600,2353
20230713,091600,905840700,26650,26500,26650,26500,2636
20230713,091500,835742550,26550,26550,26550,26500,310
20230713,091400,827515350,26550,26500,26550,26450,762
20230713,091300,807305900,26450,26400,26500,26350,1136
20230713,091200,777332150,26400,26500,26500,26400,541
20230713,091100,763017650,26450,26600,26600,26450,547
20230713,091000,748509650,26500,26450,26600,26300,2852
20230713,090900,673198250,26450,26500,26500,26350,715
20230713,090800,654290000,26400,26500,26500,26350,1369
20230713,090700,618170750,26500,26400,26500,26350,408
20230713,090600,607387000,26400,26500,26550,26300,2880
20230713,090500,531353800,26550,26600,26650,26550,2825
20230713,090400,456234000,26600,26600,26650,26500,2597
20230713,090300,387226000,26600,26400,26650,26350,4898
20230713,090200,257397900,26350,26400,26450,26350,1010
20230713,090100,230777350,26450,26350,26500,26300,1734
20230713,090000,185009350,26350,26300,26450,26300,5936