KissMeData/007770/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184600,3749989100,25450,25450,25450,25450,3014
20230724,184500,3749989100,25450,25450,25450,25450,0
20230724,184400,3749989100,25450,25450,25450,25450,0
20230724,184300,3749989100,25450,25450,25450,25450,0
20230724,184200,3749989100,25450,25450,25450,25450,0
20230724,184100,3749989100,25450,25450,25450,25450,0
20230724,184000,3749989100,25450,25450,25450,25450,0
20230724,183900,3749989100,25450,25450,25450,25450,0
20230724,183800,3749989100,25450,25450,25450,25450,0
20230724,183700,3749989100,25450,25450,25450,25450,0
20230724,183600,3749989100,25450,25450,25450,25450,0
20230724,183500,3749989100,25450,25450,25450,25450,0
20230724,183400,3749989100,25450,25450,25450,25450,0
20230724,183300,3749989100,25450,25450,25450,25450,0
20230724,183200,3749989100,25450,25450,25450,25450,0
20230724,183100,3749989100,25450,25450,25450,25450,0
20230724,183000,3749989100,25450,25450,25450,25450,0
20230724,182900,3749989100,25450,25450,25450,25450,0
20230724,182800,3749989100,25450,25450,25450,25450,0
20230724,182700,3749989100,25450,25450,25450,25450,0
20230724,182600,3749989100,25450,25450,25450,25450,0
20230724,182500,3749989100,25450,25450,25450,25450,0
20230724,182400,3749989100,25450,25450,25450,25450,0
20230724,182300,3749989100,25450,25450,25450,25450,0
20230724,182200,3749989100,25450,25450,25450,25450,0
20230724,182100,3749989100,25450,25450,25450,25450,0
20230724,182000,3749989100,25450,25450,25450,25450,0
20230724,181900,3749989100,25450,25450,25450,25450,0
20230724,181800,3749989100,25450,25450,25450,25450,0
20230724,181700,3749989100,25450,25450,25450,25450,0
20230724,181600,3749989100,25450,25450,25450,25450,3014
20230724,181500,3749989100,25450,25450,25450,25450,0
20230724,181400,3749989100,25450,25450,25450,25450,0
20230724,181300,3749989100,25450,25450,25450,25450,0
20230724,181200,3749989100,25450,25450,25450,25450,0
20230724,181100,3749989100,25450,25450,25450,25450,0
20230724,181000,3749989100,25450,25450,25450,25450,0
20230724,180900,3749989100,25450,25450,25450,25450,0
20230724,180800,3749989100,25450,25450,25450,25450,0
20230724,180700,3749989100,25450,25450,25450,25450,0
20230724,180600,3749989100,25450,25450,25450,25450,0
20230724,180500,3749989100,25450,25450,25450,25450,0
20230724,180400,3749989100,25450,25450,25450,25450,0
20230724,180300,3749989100,25450,25450,25450,25450,0
20230724,180200,3749989100,25450,25450,25450,25450,0
20230724,180100,3749989100,25450,25450,25450,25450,0
20230724,180000,3749989100,25450,25450,25450,25450,0
20230724,175900,3749989100,25450,25450,25450,25450,0
20230724,175800,3749989100,25450,25450,25450,25450,0
20230724,175700,3749989100,25450,25450,25450,25450,0
20230724,175600,3749989100,25450,25450,25450,25450,0
20230724,175500,3749989100,25450,25450,25450,25450,0
20230724,175400,3749989100,25450,25450,25450,25450,0
20230724,175300,3749989100,25450,25450,25450,25450,0
20230724,175200,3749989100,25450,25450,25450,25450,0
20230724,175100,3749989100,25450,25450,25450,25450,0
20230724,175000,3749989100,25450,25450,25450,25450,0
20230724,174900,3749989100,25450,25450,25450,25450,0
20230724,174800,3749989100,25450,25450,25450,25450,0
20230724,174700,3749989100,25450,25450,25450,25450,0
20230724,174600,3749989100,25450,25450,25450,25450,3014
20230724,174500,3749989100,25450,25450,25450,25450,0
20230724,174400,3749989100,25450,25450,25450,25450,0
20230724,174300,3749989100,25450,25450,25450,25450,0
20230724,174200,3749989100,25450,25450,25450,25450,0
20230724,174100,3749989100,25450,25450,25450,25450,0
20230724,174000,3749989100,25450,25450,25450,25450,0
20230724,173900,3749989100,25450,25450,25450,25450,0
20230724,173800,3749989100,25450,25450,25450,25450,0
20230724,173700,3749989100,25450,25450,25450,25450,0
20230724,173600,3749989100,25450,25450,25450,25450,0
20230724,173500,3749989100,25450,25450,25450,25450,0
20230724,173400,3749989100,25450,25450,25450,25450,0
20230724,173300,3749989100,25450,25450,25450,25450,0
20230724,173200,3749989100,25450,25450,25450,25450,0
20230724,173100,3749989100,25450,25450,25450,25450,0
20230724,173000,3749989100,25450,25450,25450,25450,0
20230724,172900,3749989100,25450,25450,25450,25450,0
20230724,172800,3749989100,25450,25450,25450,25450,0
20230724,172700,3749989100,25450,25450,25450,25450,0
20230724,172600,3749989100,25450,25450,25450,25450,0
20230724,172500,3749989100,25450,25450,25450,25450,0
20230724,172400,3749989100,25450,25450,25450,25450,0
20230724,172300,3749989100,25450,25450,25450,25450,0
20230724,172200,3749989100,25450,25450,25450,25450,0
20230724,172100,3749989100,25450,25450,25450,25450,0
20230724,172000,3749989100,25450,25450,25450,25450,0
20230724,171900,3749989100,25450,25450,25450,25450,0
20230724,171800,3749989100,25450,25450,25450,25450,0
20230724,171700,3749989100,25450,25450,25450,25450,0
20230724,171600,3749989100,25450,25450,25450,25450,3014
20230724,171500,3749989100,25450,25450,25450,25450,0
20230724,171400,3749989100,25450,25450,25450,25450,0
20230724,171300,3749989100,25450,25450,25450,25450,0
20230724,171200,3749989100,25450,25450,25450,25450,0
20230724,171100,3749989100,25450,25450,25450,25450,0
20230724,171000,3749989100,25450,25450,25450,25450,0
20230724,170900,3749989100,25450,25450,25450,25450,0
20230724,170800,3749989100,25450,25450,25450,25450,0
20230724,170700,3749989100,25450,25450,25450,25450,0
20230724,170600,3749989100,25450,25450,25450,25450,0
20230724,170500,3749989100,25450,25450,25450,25450,0
20230724,170400,3749989100,25450,25450,25450,25450,0
20230724,170300,3749989100,25450,25450,25450,25450,0
20230724,170200,3749989100,25450,25450,25450,25450,0
20230724,170100,3749989100,25450,25450,25450,25450,0
20230724,170000,3749989100,25450,25450,25450,25450,0
20230724,165900,3749989100,25450,25450,25450,25450,0
20230724,165800,3749989100,25450,25450,25450,25450,0
20230724,165700,3749989100,25450,25450,25450,25450,0
20230724,165600,3749989100,25450,25450,25450,25450,0
20230724,165500,3749989100,25450,25450,25450,25450,0
20230724,165400,3749989100,25450,25450,25450,25450,0
20230724,165300,3749989100,25450,25450,25450,25450,0
20230724,165200,3749989100,25450,25450,25450,25450,0
20230724,165100,3749989100,25450,25450,25450,25450,0
20230724,165000,3749989100,25450,25450,25450,25450,0
20230724,164900,3749989100,25450,25450,25450,25450,0
20230724,164800,3749989100,25450,25450,25450,25450,0
20230724,164700,3749989100,25450,25450,25450,25450,0
20230724,164600,3749989100,25450,25450,25450,25450,3014
20230724,164500,3749989100,25450,25450,25450,25450,0
20230724,164400,3749989100,25450,25450,25450,25450,0
20230724,164300,3749989100,25450,25450,25450,25450,0
20230724,164200,3749989100,25450,25450,25450,25450,0
20230724,164100,3749989100,25450,25450,25450,25450,0
20230724,164000,3749989100,25450,25450,25450,25450,0
20230724,163900,3749989100,25450,25450,25450,25450,0
20230724,163800,3749989100,25450,25450,25450,25450,0
20230724,163700,3749989100,25450,25450,25450,25450,0
20230724,163600,3749989100,25450,25450,25450,25450,0
20230724,163500,3749989100,25450,25450,25450,25450,0
20230724,163400,3749989100,25450,25450,25450,25450,0
20230724,163300,3749989100,25450,25450,25450,25450,0
20230724,163200,3749989100,25450,25450,25450,25450,0
20230724,163100,3749989100,25450,25450,25450,25450,0
20230724,163000,3749989100,25450,25450,25450,25450,0
20230724,162900,3749989100,25450,25450,25450,25450,0
20230724,162800,3749989100,25450,25450,25450,25450,0
20230724,162700,3749989100,25450,25450,25450,25450,0
20230724,162600,3749989100,25450,25450,25450,25450,0
20230724,162500,3749989100,25450,25450,25450,25450,0
20230724,162400,3749989100,25450,25450,25450,25450,0
20230724,162300,3749989100,25450,25450,25450,25450,0
20230724,162200,3749989100,25450,25450,25450,25450,0
20230724,162100,3749989100,25450,25450,25450,25450,0
20230724,162000,3749989100,25450,25450,25450,25450,0
20230724,161900,3749989100,25450,25450,25450,25450,0
20230724,161800,3749989100,25450,25450,25450,25450,0
20230724,161700,3749989100,25450,25450,25450,25450,0
20230724,161600,3749989100,25450,25450,25450,25450,3014
20230724,161500,3749989100,25450,25450,25450,25450,0
20230724,161400,3749989100,25450,25450,25450,25450,0
20230724,161300,3749989100,25450,25450,25450,25450,0
20230724,161200,3749989100,25450,25450,25450,25450,0
20230724,161100,3749989100,25450,25450,25450,25450,0
20230724,161000,3749989100,25450,25450,25450,25450,0
20230724,160900,3749989100,25450,25450,25450,25450,0
20230724,160800,3749989100,25450,25450,25450,25450,0
20230724,160700,3749989100,25450,25450,25450,25450,0
20230724,160600,3749989100,25450,25450,25450,25450,0
20230724,160500,3749989100,25450,25450,25450,25450,0
20230724,160400,3749989100,25450,25450,25450,25450,0
20230724,160300,3749989100,25450,25450,25450,25450,0
20230724,160200,3749989100,25450,25450,25450,25450,0
20230724,160100,3749989100,25450,25450,25450,25450,0
20230724,160000,3749989100,25450,25450,25450,25450,0
20230724,155900,3749989100,25450,25450,25450,25450,0
20230724,155800,3749989100,25450,25450,25450,25450,0
20230724,155700,3749989100,25450,25450,25450,25450,0
20230724,155600,3749989100,25450,25450,25450,25450,0
20230724,155500,3749989100,25450,25450,25450,25450,0
20230724,155400,3749989100,25450,25450,25450,25450,0
20230724,155300,3749989100,25450,25450,25450,25450,0
20230724,155200,3749989100,25450,25450,25450,25450,0
20230724,155100,3749989100,25450,25450,25450,25450,0
20230724,155000,3749989100,25450,25450,25450,25450,0
20230724,154900,3749989100,25450,25450,25450,25450,0
20230724,154800,3749989100,25450,25450,25450,25450,0
20230724,154700,3749989100,25450,25450,25450,25450,0
20230724,154600,3749989100,25450,25450,25450,25450,3014
20230724,154500,3749989100,25450,25450,25450,25450,0
20230724,154400,3749989100,25450,25450,25450,25450,0
20230724,154300,3749989100,25450,25450,25450,25450,0
20230724,154200,3749989100,25450,25450,25450,25450,0
20230724,154100,3749989100,25450,25450,25450,25450,0
20230724,154000,3749989100,25450,25450,25450,25450,0
20230724,153900,3749989100,25450,25450,25450,25450,0
20230724,153800,3749989100,25450,25450,25450,25450,0
20230724,153700,3749989100,25450,25450,25450,25450,0
20230724,153600,3749989100,25450,25450,25450,25450,0
20230724,153500,3749989100,25450,25450,25450,25450,0
20230724,153400,3749989100,25450,25450,25450,25450,0
20230724,153300,3749989100,25450,25450,25450,25450,0
20230724,153200,3749989100,25450,25450,25450,25450,0
20230724,153100,3749989100,25450,25450,25450,25450,0
20230724,153000,3749989100,25450,25450,25450,25450,3014
20230724,152900,3673282800,25550,25550,25550,25550,0
20230724,152800,3673282800,25550,25550,25550,25550,0
20230724,152700,3673282800,25550,25550,25550,25550,0
20230724,152600,3673282800,25550,25550,25550,25550,0
20230724,152500,3673282800,25550,25550,25550,25550,0
20230724,152400,3673282800,25550,25550,25550,25550,0
20230724,152300,3673282800,25550,25550,25550,25550,0
20230724,152200,3673282800,25550,25550,25550,25550,0
20230724,152100,3673282800,25550,25550,25550,25550,0
20230724,152000,3673282800,25550,25550,25550,25550,0
20230724,151900,3673282800,25550,25450,25550,25400,915
20230724,151800,3649948200,25450,25400,25450,25350,771
20230724,151700,3630391150,25400,25350,25400,25350,459
20230724,151600,3618743350,25350,25400,25400,25350,891
20230724,151500,3596152200,25400,25300,25400,25300,57
20230724,151400,3594710000,25400,25350,25400,25300,29
20230724,151300,3593975200,25350,25400,25400,25350,36
20230724,151200,3593062400,25350,25400,25400,25350,15
20230724,151100,3592681550,25350,25300,25350,25250,325
20230724,151000,3584445450,25250,25250,25250,25250,1
20230724,150900,3584420200,25350,25250,25350,25200,167
20230724,150800,3580208950,25250,25350,25350,25250,361
20230724,150700,3571085900,25300,25300,25300,25300,314
20230724,150600,3563141700,25350,25300,25350,25300,89
20230724,150500,3560887500,25350,25400,25400,25350,257
20230724,150400,3554372400,25350,25400,25400,25350,51
20230724,150300,3553079050,25400,25350,25400,25350,79
20230724,150200,3551073850,25350,25350,25400,25350,229
20230724,150100,3545268600,25350,25400,25400,25350,25
20230724,150000,3544634600,25350,25400,25400,25350,11
20230724,145900,3544355550,25400,25400,25450,25400,437
20230724,145800,3533255500,25400,25400,25450,25400,134
20230724,145700,3529851700,25450,25300,25450,25300,11
20230724,145600,3529573250,25300,25450,25500,25300,1383
20230724,145500,3494385600,25500,25500,25500,25500,137
20230724,145400,3490892100,25500,25400,25500,25400,562
20230724,145300,3476580300,25400,25350,25400,25350,51
20230724,145200,3475287300,25350,25350,25350,25350,1
20230724,145100,3475261950,25350,25300,25350,25300,56
20230724,145000,3473845100,25300,25300,25300,25300,21
20230724,144900,3473313800,25250,25300,25300,25250,730
20230724,144800,3454879000,25300,25300,25300,25300,0
20230724,144700,3454879000,25300,25300,25300,25300,30
20230724,144600,3454120000,25300,25300,25300,25300,60
20230724,144500,3452602000,25300,25400,25400,25300,413
20230724,144400,3442151650,25350,25300,25350,25250,433
20230724,144300,3431206750,25350,25350,25350,25350,63
20230724,144200,3429609700,25250,25250,25250,25250,0
20230724,144100,3429609700,25250,25300,25350,25250,300
20230724,144000,3422025900,25300,25300,25300,25300,228
20230724,143900,3416257500,25300,25300,25350,25300,22
20230724,143800,3415700850,25300,25300,25400,25300,106
20230724,143700,3413015700,25350,25350,25350,25250,286
20230724,143600,3405793600,25350,25350,25400,25350,310
20230724,143500,3397932550,25400,25400,25400,25400,10
20230724,143400,3397678550,25400,25400,25400,25400,70
20230724,143300,3395900550,25450,25350,25450,25350,149
20230724,143200,3392114550,25350,25350,25350,25350,21
20230724,143100,3391582200,25300,25200,25300,25200,203
20230724,143000,3386452000,25200,25200,25300,25200,526
20230724,142900,3373154300,25200,25200,25200,25200,50
20230724,142800,3371894300,25250,25250,25250,25200,7
20230724,142700,3371717600,25250,25200,25250,25200,166
20230724,142600,3367526550,25200,25200,25200,25200,80
20230724,142500,3365510550,25200,25150,25200,25150,1092
20230724,142400,3338033650,25150,25200,25200,25150,218
20230724,142300,3332549050,25250,25250,25250,25250,5
20230724,142200,3332422800,25250,25200,25250,25200,274
20230724,142100,3325516000,25200,25200,25200,25200,71
20230724,142000,3323726800,25250,25250,25250,25250,50
20230724,141900,3322464300,25200,25250,25250,25200,142
20230724,141800,3318878850,25250,25250,25250,25250,0
20230724,141700,3318878850,25250,25250,25250,25250,1
20230724,141600,3318853600,25200,25250,25250,25200,2
20230724,141500,3318803150,25250,25250,25250,25250,1
20230724,141400,3318777900,25250,25250,25250,25250,5
20230724,141300,3318651650,25250,25250,25250,25250,1
20230724,141200,3318626400,25250,25250,25250,25250,0
20230724,141100,3318626400,25250,25250,25250,25150,75
20230724,141000,3316733650,25150,25150,25150,25150,450
20230724,140900,3305416150,25100,25150,25150,25100,35
20230724,140800,3304535950,25300,25150,25300,25150,352
20230724,140700,3295683000,25150,25300,25300,25150,401
20230724,140600,3285590350,25300,25300,25300,25300,0
20230724,140500,3285590350,25300,25300,25300,25300,1
20230724,140400,3285565050,25300,25300,25300,25300,1
20230724,140300,3285539750,25150,25250,25300,25150,398
20230724,140200,3275495500,25250,25250,25250,25250,103
20230724,140100,3272894750,25300,25250,25300,25100,178
20230724,140000,3268422250,25250,25200,25250,25200,100
20230724,135900,3265897300,25250,25250,25250,25250,1
20230724,135800,3265872050,25150,25200,25300,25150,942
20230724,135700,3242155650,25300,25250,25300,25150,304
20230724,135600,3234496600,25300,25300,25300,25300,50
20230724,135500,3233231600,25300,25250,25300,25250,158
20230724,135400,3229239600,25300,25300,25300,25300,188
20230724,135300,3224483200,25300,25300,25300,25300,1
20230724,135200,3224457900,25300,25300,25300,25300,11
20230724,135100,3224179600,25300,25350,25350,25300,185
20230724,135000,3219490300,25350,25350,25350,25350,200
20230724,134900,3214420300,25350,25350,25350,25250,99
20230724,134800,3211914750,25250,25300,25300,25250,127
20230724,134700,3208704150,25300,25350,25350,25300,51
20230724,134600,3207413350,25200,25150,25200,25150,86
20230724,134500,3205246200,25150,25150,25150,25150,2
20230724,134400,3205195900,25150,25150,25150,25150,1
20230724,134300,3205170750,25100,25100,25100,25100,105
20230724,134200,3202535250,25100,25100,25100,25100,196
20230724,134100,3197615650,25200,25200,25200,25050,126
20230724,134000,3194440800,25200,25100,25200,25050,912
20230724,133900,3171587800,25200,25200,25200,25200,109
20230724,133800,3168841000,25100,25100,25100,25100,54
20230724,133700,3167485600,25050,25100,25200,25050,577
20230724,133600,3153028200,25100,25100,25100,25100,0
20230724,133500,3153028200,25100,25100,25100,25100,355
20230724,133400,3144117700,25100,25100,25100,25100,959
20230724,133300,3120046800,25100,25100,25100,25050,545
20230724,133200,3106392450,25100,25100,25100,25100,224
20230724,133100,3100770050,25100,25100,25200,25050,152
20230724,133000,3096955350,25000,25150,25150,25000,2172
20230724,132900,3042500200,25100,25200,25200,25100,65
20230724,132800,3040866000,25200,25200,25200,25100,71
20230724,132700,3039081900,25200,25200,25200,25200,500
20230724,132600,3026481900,25200,25100,25200,25100,207
20230724,132500,3021283500,25100,25150,25150,25100,1379
20230724,132400,2986602100,25150,25200,25200,25150,220
20230724,132300,2981059100,25150,25200,25200,25150,2239
20230724,132200,2924645100,25200,25300,25300,25200,11
20230724,132100,2924367800,25300,25150,25300,25150,958
20230724,132000,2900272700,25150,25150,25200,25150,418
20230724,131900,2889759950,25150,25300,25300,25150,694
20230724,131800,2872296750,25300,25300,25300,25300,11
20230724,131700,2872018450,25300,25200,25300,25200,39
20230724,131600,2871035550,25150,25250,25250,25150,1029
20230724,131500,2845108450,25300,25250,25300,25250,74
20230724,131400,2843239850,25200,25200,25200,25200,401
20230724,131300,2833134650,25200,25250,25250,25200,933
20230724,131200,2809588350,25300,25350,25350,25300,1263
20230724,131100,2777633500,25350,25300,25350,25300,1185
20230724,131000,2747651200,25300,25350,25400,25300,188
20230724,130900,2742884750,25350,25300,25350,25300,174
20230724,130800,2738477450,25300,25300,25300,25300,165
20230724,130700,2734302950,25350,25350,25350,25350,60
20230724,130600,2732781950,25350,25400,25400,25300,632
20230724,130500,2716756350,25400,25350,25400,25350,133
20230724,130400,2713383650,25350,25350,25350,25350,100
20230724,130300,2710848650,25450,25450,25450,25450,0
20230724,130200,2710848650,25450,25350,25450,25350,90
20230724,130100,2708564650,25350,25350,25350,25350,3
20230724,130000,2708488600,25400,25500,25500,25400,81
20230724,125900,2706430350,25300,25500,25500,25300,3607
20230724,125800,2614784150,25500,25500,25500,25500,1
20230724,125700,2614758650,25500,25450,25500,25450,28
20230724,125600,2614045200,25500,25550,25550,25500,239
20230724,125500,2607950650,25550,25500,25550,25500,208
20230724,125400,2602645900,25550,25550,25550,25550,1
20230724,125300,2602620350,25500,25500,25500,25500,120
20230724,125200,2599560350,25550,25500,25550,25500,4
20230724,125100,2599458300,25550,25550,25550,25550,0
20230724,125000,2599458300,25550,25600,25600,25550,12
20230724,124900,2599151600,25600,25600,25600,25600,104
20230724,124800,2596489200,25600,25450,25600,25450,2
20230724,124700,2596438150,25450,25600,25600,25450,1251
20230724,124600,2564579500,25550,25600,25600,25500,158
20230724,124500,2560541600,25600,25600,25600,25600,5
20230724,124400,2560413600,25600,25600,25600,25500,270
20230724,124300,2553521600,25450,25600,25600,25450,1491
20230724,124200,2515492200,25600,25550,25600,25550,66
20230724,124100,2513805850,25550,25550,25550,25550,5
20230724,124000,2513678100,25600,25550,25600,25550,12
20230724,123900,2513371450,25550,25550,25550,25550,1
20230724,123800,2513345900,25550,25550,25550,25550,2
20230724,123700,2513294800,25500,25550,25550,25500,20
20230724,123600,2512784000,25600,25550,25600,25550,65
20230724,123500,2511120750,25500,25500,25600,25500,22
20230724,123400,2510559650,25600,25600,25600,25600,0
20230724,123300,2510559650,25600,25600,25600,25500,5
20230724,123200,2510431850,25500,25600,25600,25500,201
20230724,123100,2505306250,25500,25500,25500,25500,130
20230724,123000,2501991250,25600,25550,25600,25550,3
20230724,122900,2501914550,25500,25600,25600,25500,2
20230724,122800,2501863450,25500,25500,25500,25500,192
20230724,122700,2496967450,25600,25600,25600,25600,20
20230724,122600,2496455450,25600,25600,25600,25600,0
20230724,122500,2496455450,25600,25600,25600,25600,80
20230724,122400,2494407450,25600,25500,25600,25500,223
20230724,122300,2488718650,25600,25600,25600,25500,10
20230724,122200,2488462750,25550,25500,25600,25500,12
20230724,122100,2488156150,25600,25600,25600,25600,0
20230724,122000,2488156150,25600,25600,25600,25600,2
20230724,121900,2488104950,25500,25550,25600,25500,437
20230724,121800,2476954450,25600,25550,25600,25550,41
20230724,121700,2475906850,25600,25600,25600,25550,104
20230724,121600,2473249450,25550,25550,25600,25550,223
20230724,121500,2467549750,25550,25650,25650,25550,41
20230724,121400,2466502100,25550,25500,25550,25500,78
20230724,121300,2464512800,25500,25650,25650,25500,21
20230724,121200,2463975400,25700,25700,25700,25700,0
20230724,121100,2463975400,25700,25700,25700,25700,400
20230724,121000,2453695400,25700,25600,25700,25600,56
20230724,120900,2452261200,25700,25700,25700,25700,0
20230724,120800,2452261200,25700,25700,25700,25700,17
20230724,120700,2451824300,25700,25700,25700,25500,509
20230724,120600,2438835050,25700,25700,25700,25700,0
20230724,120500,2438835050,25700,25700,25700,25700,0
20230724,120400,2438835050,25700,25700,25700,25700,5
20230724,120300,2438706550,25700,25600,25700,25500,218
20230724,120200,2433143250,25600,25600,25600,25600,47
20230724,120100,2431940050,25550,25550,25550,25550,100
20230724,120000,2429385050,25500,25500,25500,25500,3
20230724,115900,2429308550,25500,25600,25600,25500,11
20230724,115800,2429027950,25500,25550,25600,25500,29
20230724,115700,2428288050,25450,25450,25500,25450,322
20230724,115600,2420092700,25450,25600,25600,25450,294
20230724,115500,2412597650,25600,25450,25600,25450,157
20230724,115400,2408593700,25450,25500,25500,25450,21
20230724,115300,2408058500,25450,25450,25500,25350,1106
20230724,115200,2379963850,25500,25500,25500,25450,403
20230724,115100,2369705750,25450,25500,25500,25450,184
20230724,115000,2365019950,25450,25500,25500,25450,88
20230724,114900,2362780150,25450,25500,25500,25450,204
20230724,114800,2357585950,25500,25600,25600,25500,421
20230724,114700,2346848150,25550,25550,25550,25550,280
20230724,114600,2339694150,25600,25550,25600,25550,47
20230724,114500,2338491450,25550,25600,25600,25550,49
20230724,114400,2337239200,25600,25550,25600,25550,100
20230724,114300,2334683200,25600,25650,25650,25600,1208
20230724,114200,2303751000,25650,25750,25750,25650,249
20230724,114100,2297363550,25650,25650,25650,25650,41
20230724,114000,2296311900,25650,25650,25650,25650,154
20230724,113900,2292361800,25650,25650,25700,25600,328
20230724,113800,2283949800,25650,25650,25700,25650,493
20230724,113700,2271303600,25650,25700,25700,25650,589
20230724,113600,2256171650,25750,25750,25750,25750,197
20230724,113500,2251098900,25700,25700,25700,25700,19
20230724,113400,2250610600,25800,25700,25800,25700,61
20230724,113300,2249042700,25700,25800,25800,25700,87
20230724,113200,2246804650,25800,25850,25850,25800,123
20230724,113100,2243630250,25850,25850,25850,25850,5
20230724,113000,2243501000,25850,25900,25900,25850,283
20230724,112900,2236175450,25900,25900,25900,25900,62
20230724,112800,2234569650,25900,25850,25900,25850,562
20230724,112700,2220041900,25850,25750,25850,25750,241
20230724,112600,2213832150,25750,25850,25850,25750,217
20230724,112500,2208232700,25800,25800,25800,25750,207
20230724,112400,2202896650,25850,25800,25850,25750,218
20230724,112300,2197272550,25850,25850,25850,25850,58
20230724,112200,2195773250,25800,25800,25800,25750,224
20230724,112100,2189994150,25750,25750,25750,25700,369
20230724,112000,2180492900,25800,25750,25800,25700,605
20230724,111900,2164928700,25750,25750,25800,25750,223
20230724,111800,2159186400,25750,25700,25800,25700,192
20230724,111700,2154242850,25800,25750,25800,25750,21
20230724,111600,2153701150,25700,25700,25700,25700,178
20230724,111500,2149126550,25800,25800,25800,25800,1
20230724,111400,2149100750,25700,25700,25700,25700,128
20230724,111300,2145811150,25700,25750,25750,25700,230
20230724,111200,2139891650,25800,25800,25800,25800,21
20230724,111100,2139349850,25800,25800,25800,25750,184
20230724,111000,2134609200,25850,25800,25850,25800,246
20230724,110900,2128262350,25800,25850,25850,25800,64
20230724,110800,2126611050,25800,25800,25800,25800,120
20230724,110700,2123515050,25850,25850,25850,25750,148
20230724,110600,2119689350,25900,25900,25900,25900,8
20230724,110500,2119482150,25950,25800,25950,25750,275
20230724,110400,2112380500,25850,25800,25850,25750,437
20230724,110300,2101093050,25800,25750,25800,25750,34
20230724,110200,2100216900,25750,25750,25750,25650,603
20230724,110100,2084720600,25800,25800,25850,25700,289
20230724,110000,2077265000,25850,25750,25850,25700,432
20230724,105900,2066126800,25750,25700,25750,25700,57
20230724,105800,2064659250,25700,25700,25700,25700,3
20230724,105700,2064582150,25700,25700,25700,25650,276
20230724,105600,2057493950,25700,25700,25700,25650,349
20230724,105500,2048533300,25700,25700,25750,25700,110
20230724,105400,2045706200,25650,25750,25750,25650,481
20230724,105300,2033347550,25700,25750,25750,25700,338
20230724,105200,2024660900,25700,25700,25800,25650,265
20230724,105100,2017846250,25700,25850,25850,25650,857
20230724,105000,1995783600,25850,25850,25850,25850,296
20230724,104900,1988132000,25850,25900,25900,25850,1480
20230724,104800,1949829950,25900,26000,26000,25900,174
20230724,104700,1945310500,26000,25950,26000,25950,172
20230724,104600,1940847050,25950,26000,26000,25900,615
20230724,104500,1924870200,26050,26050,26100,26050,717
20230724,104400,1906181200,26000,26050,26100,26000,857
20230724,104300,1883881650,26100,26050,26150,26000,447
20230724,104200,1872235950,26100,26050,26100,26050,35
20230724,104100,1871323850,26100,26150,26150,26000,1679
20230724,104000,1827545400,26100,26200,26200,26100,2507
20230724,103900,1762010200,26200,25950,26200,25950,3071
20230724,103800,1681896150,25950,25850,25950,25850,403
20230724,103700,1671448500,25950,25800,25950,25800,611
20230724,103600,1655594650,25950,25850,26000,25750,4947
20230724,103500,1527214700,25850,25800,25850,25800,31
20230724,103400,1526414850,25850,25850,25850,25850,2
20230724,103300,1526363150,25850,25850,25850,25850,12
20230724,103200,1526052950,25850,25800,25850,25800,1499
20230724,103100,1487328350,25650,25700,25750,25650,524
20230724,103000,1473861600,25550,25550,25700,25550,930
20230724,102900,1450025100,25550,25650,25650,25550,310
20230724,102800,1442080800,25550,25550,25550,25550,10
20230724,102700,1441825300,25550,25600,25600,25550,66
20230724,102600,1440137450,25550,25550,25550,25550,195
20230724,102500,1435155200,25600,25600,25600,25600,3
20230724,102400,1435078400,25600,25550,25600,25550,523
20230724,102300,1421715700,25550,25550,25600,25500,655
20230724,102200,1404991500,25550,25550,25550,25550,0
20230724,102100,1404991500,25550,25600,25600,25550,106
20230724,102000,1402278600,25600,25600,25650,25600,356
20230724,101900,1393164950,25550,25550,25550,25500,755
20230724,101800,1373883100,25550,25600,25600,25550,97
20230724,101700,1371400900,25600,25650,25650,25600,180
20230724,101600,1366792850,25650,25600,25650,25600,12
20230724,101500,1366485600,25650,25600,25650,25550,362
20230724,101400,1357224950,25600,25550,25650,25550,162
20230724,101300,1353081150,25550,25600,25600,25550,459
20230724,101200,1341342450,25600,25600,25600,25600,61
20230724,101100,1339780850,25600,25650,25650,25600,1140
20230724,101000,1310585000,25650,25700,25700,25650,67
20230724,100900,1308864800,25700,25800,25800,25700,467
20230724,100800,1296860950,25800,25800,25900,25700,68
20230724,100700,1295109750,25700,25750,25750,25700,529
20230724,100600,1281494650,25800,25850,25850,25800,2276
20230724,100500,1222759700,25850,25900,25950,25850,71
20230724,100400,1220918650,25900,25850,25900,25800,241
20230724,100300,1214686200,25800,25900,25950,25800,713
20230724,100200,1196242250,25900,25900,25950,25900,525
20230724,100100,1182635650,25900,25900,25950,25900,280
20230724,100000,1175380400,25950,25900,25950,25850,1011
20230724,095900,1149217200,25900,25850,25900,25800,646
20230724,095800,1132520500,25800,25800,25900,25750,330
20230724,095700,1124001600,25800,25800,25900,25750,571
20230724,095600,1109271550,25850,26000,26000,25850,1994
20230724,095500,1057627100,26000,25950,26000,25900,1216
20230724,095400,1026072700,25950,25950,26000,25900,2254
20230724,095300,967566800,25950,25900,25950,25850,2844
20230724,095200,893865550,25900,25700,25900,25700,1283
20230724,095100,860751300,25700,25600,25700,25600,126
20230724,095000,857513900,25600,25700,25700,25600,63
20230724,094900,855898300,25700,25650,25700,25650,511
20230724,094800,842789150,25650,25700,25700,25600,602
20230724,094700,827348550,25700,25650,25700,25500,952
20230724,094600,802953600,25700,25600,25700,25600,72
20230724,094500,801106950,25600,25700,25700,25550,157
20230724,094400,797083800,25750,25650,25750,25650,199
20230724,094300,791975850,25650,25600,25650,25550,44
20230724,094200,790850900,25550,25650,25750,25550,348
20230724,094100,781930100,25500,25550,25550,25500,208
20230724,094000,776616500,25500,25700,25750,25500,1369
20230724,093900,741574850,25700,25800,25800,25700,124
20230724,093800,738383800,25800,25850,25900,25700,1286
20230724,093700,705220550,25800,25750,25800,25650,257
20230724,093600,698590850,25700,25650,25750,25550,543
20230724,093500,684675150,25700,25700,25750,25700,435
20230724,093400,673493100,25700,25800,25800,25700,902
20230724,093300,650286200,25750,25900,25900,25750,695
20230724,093200,632320750,25750,25750,25950,25750,2056
20230724,093100,579160550,25750,25650,25750,25600,889
20230724,093000,556314900,25650,25600,25650,25550,1615
20230724,092900,514967050,25600,25550,25600,25500,234
20230724,092800,508995250,25500,25400,25600,25400,1095
20230724,092700,481047650,25400,25300,25400,25300,1295
20230724,092600,448242050,25250,25250,25300,25250,425
20230724,092500,437508000,25250,25300,25300,25250,434
20230724,092400,426528250,25300,25200,25300,25200,523
20230724,092300,413347100,25150,25150,25150,25150,9
20230724,092200,413120750,25200,25200,25200,25150,959
20230724,092100,388994400,25200,25200,25200,25150,447
20230724,092000,377735600,25200,25200,25200,25200,428
20230724,091900,366950000,25200,25250,25300,25200,299
20230724,091800,359407950,25250,25300,25300,25250,171
20230724,091700,355081700,25300,25350,25350,25300,96
20230724,091600,352648850,25350,25350,25350,25350,189
20230724,091500,347857700,25350,25350,25400,25350,237
20230724,091400,341849500,25350,25300,25350,25300,107
20230724,091300,339141850,25300,25250,25300,25250,371
20230724,091200,329773350,25200,25200,25200,25150,730
20230724,091100,311383350,25200,25150,25200,25150,176
20230724,091000,306949200,25150,25100,25200,25100,242
20230724,090900,300853050,25200,25250,25250,25100,1712
20230724,090800,257789550,25250,25200,25250,25200,111
20230724,090700,254990150,25150,25100,25150,25100,18
20230724,090600,254538000,25200,25200,25200,25100,338
20230724,090500,246052600,25200,25200,25200,25100,191
20230724,090400,241241600,25200,25050,25200,25050,351
20230724,090300,232430050,25250,25300,25300,25050,2450
20230724,090200,170766150,25300,25300,25400,25250,1632
20230724,090100,129513800,25350,25550,25550,25250,2378
20230724,090000,69126950,25550,25450,25550,25450,2212