KissMeData/007770/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184600,4478799000,23600,23600,23600,23600,3813
20230728,184500,4478799000,23600,23600,23600,23600,0
20230728,184400,4478799000,23600,23600,23600,23600,0
20230728,184300,4478799000,23600,23600,23600,23600,0
20230728,184200,4478799000,23600,23600,23600,23600,0
20230728,184100,4478799000,23600,23600,23600,23600,0
20230728,184000,4478799000,23600,23600,23600,23600,0
20230728,183900,4478799000,23600,23600,23600,23600,0
20230728,183800,4478799000,23600,23600,23600,23600,0
20230728,183700,4478799000,23600,23600,23600,23600,0
20230728,183600,4478799000,23600,23600,23600,23600,0
20230728,183500,4478799000,23600,23600,23600,23600,0
20230728,183400,4478799000,23600,23600,23600,23600,0
20230728,183300,4478799000,23600,23600,23600,23600,0
20230728,183200,4478799000,23600,23600,23600,23600,0
20230728,183100,4478799000,23600,23600,23600,23600,0
20230728,183000,4478799000,23600,23600,23600,23600,0
20230728,182900,4478799000,23600,23600,23600,23600,0
20230728,182800,4478799000,23600,23600,23600,23600,0
20230728,182700,4478799000,23600,23600,23600,23600,0
20230728,182600,4478799000,23600,23600,23600,23600,0
20230728,182500,4478799000,23600,23600,23600,23600,0
20230728,182400,4478799000,23600,23600,23600,23600,0
20230728,182300,4478799000,23600,23600,23600,23600,0
20230728,182200,4478799000,23600,23600,23600,23600,0
20230728,182100,4478799000,23600,23600,23600,23600,0
20230728,182000,4478799000,23600,23600,23600,23600,0
20230728,181900,4478799000,23600,23600,23600,23600,0
20230728,181800,4478799000,23600,23600,23600,23600,0
20230728,181700,4478799000,23600,23600,23600,23600,0
20230728,181600,4478799000,23600,23600,23600,23600,3813
20230728,181500,4478799000,23600,23600,23600,23600,0
20230728,181400,4478799000,23600,23600,23600,23600,0
20230728,181300,4478799000,23600,23600,23600,23600,0
20230728,181200,4478799000,23600,23600,23600,23600,0
20230728,181100,4478799000,23600,23600,23600,23600,0
20230728,181000,4478799000,23600,23600,23600,23600,0
20230728,180900,4478799000,23600,23600,23600,23600,0
20230728,180800,4478799000,23600,23600,23600,23600,0
20230728,180700,4478799000,23600,23600,23600,23600,0
20230728,180600,4478799000,23600,23600,23600,23600,0
20230728,180500,4478799000,23600,23600,23600,23600,0
20230728,180400,4478799000,23600,23600,23600,23600,0
20230728,180300,4478799000,23600,23600,23600,23600,0
20230728,180200,4478799000,23600,23600,23600,23600,0
20230728,180100,4478799000,23600,23600,23600,23600,0
20230728,180000,4478799000,23600,23600,23600,23600,0
20230728,175900,4478799000,23600,23600,23600,23600,0
20230728,175800,4478799000,23600,23600,23600,23600,0
20230728,175700,4478799000,23600,23600,23600,23600,0
20230728,175600,4478799000,23600,23600,23600,23600,0
20230728,175500,4478799000,23600,23600,23600,23600,0
20230728,175400,4478799000,23600,23600,23600,23600,0
20230728,175300,4478799000,23600,23600,23600,23600,0
20230728,175200,4478799000,23600,23600,23600,23600,0
20230728,175100,4478799000,23600,23600,23600,23600,0
20230728,175000,4478799000,23600,23600,23600,23600,0
20230728,174900,4478799000,23600,23600,23600,23600,0
20230728,174800,4478799000,23600,23600,23600,23600,0
20230728,174700,4478799000,23600,23600,23600,23600,0
20230728,174600,4478799000,23600,23600,23600,23600,3813
20230728,174500,4478799000,23600,23600,23600,23600,0
20230728,174400,4478799000,23600,23600,23600,23600,0
20230728,174300,4478799000,23600,23600,23600,23600,0
20230728,174200,4478799000,23600,23600,23600,23600,0
20230728,174100,4478799000,23600,23600,23600,23600,0
20230728,174000,4478799000,23600,23600,23600,23600,0
20230728,173900,4478799000,23600,23600,23600,23600,0
20230728,173800,4478799000,23600,23600,23600,23600,0
20230728,173700,4478799000,23600,23600,23600,23600,0
20230728,173600,4478799000,23600,23600,23600,23600,0
20230728,173500,4478799000,23600,23600,23600,23600,0
20230728,173400,4478799000,23600,23600,23600,23600,0
20230728,173300,4478799000,23600,23600,23600,23600,0
20230728,173200,4478799000,23600,23600,23600,23600,0
20230728,173100,4478799000,23600,23600,23600,23600,0
20230728,173000,4478799000,23600,23600,23600,23600,0
20230728,172900,4478799000,23600,23600,23600,23600,0
20230728,172800,4478799000,23600,23600,23600,23600,0
20230728,172700,4478799000,23600,23600,23600,23600,0
20230728,172600,4478799000,23600,23600,23600,23600,0
20230728,172500,4478799000,23600,23600,23600,23600,0
20230728,172400,4478799000,23600,23600,23600,23600,0
20230728,172300,4478799000,23600,23600,23600,23600,0
20230728,172200,4478799000,23600,23600,23600,23600,0
20230728,172100,4478799000,23600,23600,23600,23600,0
20230728,172000,4478799000,23600,23600,23600,23600,0
20230728,171900,4478799000,23600,23600,23600,23600,0
20230728,171800,4478799000,23600,23600,23600,23600,0
20230728,171700,4478799000,23600,23600,23600,23600,0
20230728,171600,4478799000,23600,23600,23600,23600,3813
20230728,171500,4478799000,23600,23600,23600,23600,0
20230728,171400,4478799000,23600,23600,23600,23600,0
20230728,171300,4478799000,23600,23600,23600,23600,0
20230728,171200,4478799000,23600,23600,23600,23600,0
20230728,171100,4478799000,23600,23600,23600,23600,0
20230728,171000,4478799000,23600,23600,23600,23600,0
20230728,170900,4478799000,23600,23600,23600,23600,0
20230728,170800,4478799000,23600,23600,23600,23600,0
20230728,170700,4478799000,23600,23600,23600,23600,0
20230728,170600,4478799000,23600,23600,23600,23600,0
20230728,170500,4478799000,23600,23600,23600,23600,0
20230728,170400,4478799000,23600,23600,23600,23600,0
20230728,170300,4478799000,23600,23600,23600,23600,0
20230728,170200,4478799000,23600,23600,23600,23600,0
20230728,170100,4478799000,23600,23600,23600,23600,0
20230728,170000,4478799000,23600,23600,23600,23600,0
20230728,165900,4478799000,23600,23600,23600,23600,0
20230728,165800,4478799000,23600,23600,23600,23600,0
20230728,165700,4478799000,23600,23600,23600,23600,0
20230728,165600,4478799000,23600,23600,23600,23600,0
20230728,165500,4478799000,23600,23600,23600,23600,0
20230728,165400,4478799000,23600,23600,23600,23600,0
20230728,165300,4478799000,23600,23600,23600,23600,0
20230728,165200,4478799000,23600,23600,23600,23600,0
20230728,165100,4478799000,23600,23600,23600,23600,0
20230728,165000,4478799000,23600,23600,23600,23600,0
20230728,164900,4478799000,23600,23600,23600,23600,0
20230728,164800,4478799000,23600,23600,23600,23600,0
20230728,164700,4478799000,23600,23600,23600,23600,0
20230728,164600,4478799000,23600,23600,23600,23600,3813
20230728,164500,4478799000,23600,23600,23600,23600,0
20230728,164400,4478799000,23600,23600,23600,23600,0
20230728,164300,4478799000,23600,23600,23600,23600,0
20230728,164200,4478799000,23600,23600,23600,23600,0
20230728,164100,4478799000,23600,23600,23600,23600,0
20230728,164000,4478799000,23600,23600,23600,23600,0
20230728,163900,4478799000,23600,23600,23600,23600,0
20230728,163800,4478799000,23600,23600,23600,23600,0
20230728,163700,4478799000,23600,23600,23600,23600,0
20230728,163600,4478799000,23600,23600,23600,23600,0
20230728,163500,4478799000,23600,23600,23600,23600,0
20230728,163400,4478799000,23600,23600,23600,23600,0
20230728,163300,4478799000,23600,23600,23600,23600,0
20230728,163200,4478799000,23600,23600,23600,23600,0
20230728,163100,4478799000,23600,23600,23600,23600,0
20230728,163000,4478799000,23600,23600,23600,23600,0
20230728,162900,4478799000,23600,23600,23600,23600,0
20230728,162800,4478799000,23600,23600,23600,23600,0
20230728,162700,4478799000,23600,23600,23600,23600,0
20230728,162600,4478799000,23600,23600,23600,23600,0
20230728,162500,4478799000,23600,23600,23600,23600,0
20230728,162400,4478799000,23600,23600,23600,23600,0
20230728,162300,4478799000,23600,23600,23600,23600,0
20230728,162200,4478799000,23600,23600,23600,23600,0
20230728,162100,4478799000,23600,23600,23600,23600,0
20230728,162000,4478799000,23600,23600,23600,23600,0
20230728,161900,4478799000,23600,23600,23600,23600,0
20230728,161800,4478799000,23600,23600,23600,23600,0
20230728,161700,4478799000,23600,23600,23600,23600,0
20230728,161600,4478799000,23600,23600,23600,23600,3813
20230728,161500,4478799000,23600,23600,23600,23600,0
20230728,161400,4478799000,23600,23600,23600,23600,0
20230728,161300,4478799000,23600,23600,23600,23600,0
20230728,161200,4478799000,23600,23600,23600,23600,0
20230728,161100,4478799000,23600,23600,23600,23600,0
20230728,161000,4478799000,23600,23600,23600,23600,0
20230728,160900,4478799000,23600,23600,23600,23600,0
20230728,160800,4478799000,23600,23600,23600,23600,0
20230728,160700,4478799000,23600,23600,23600,23600,0
20230728,160600,4478799000,23600,23600,23600,23600,0
20230728,160500,4478799000,23600,23600,23600,23600,0
20230728,160400,4478799000,23600,23600,23600,23600,0
20230728,160300,4478799000,23600,23600,23600,23600,0
20230728,160200,4478799000,23600,23600,23600,23600,0
20230728,160100,4478799000,23600,23600,23600,23600,0
20230728,160000,4478799000,23600,23600,23600,23600,0
20230728,155900,4478799000,23600,23600,23600,23600,0
20230728,155800,4478799000,23600,23600,23600,23600,0
20230728,155700,4478799000,23600,23600,23600,23600,0
20230728,155600,4478799000,23600,23600,23600,23600,0
20230728,155500,4478799000,23600,23600,23600,23600,0
20230728,155400,4478799000,23600,23600,23600,23600,0
20230728,155300,4478799000,23600,23600,23600,23600,0
20230728,155200,4478799000,23600,23600,23600,23600,0
20230728,155100,4478799000,23600,23600,23600,23600,0
20230728,155000,4478799000,23600,23600,23600,23600,0
20230728,154900,4478799000,23600,23600,23600,23600,0
20230728,154800,4478799000,23600,23600,23600,23600,0
20230728,154700,4478799000,23600,23600,23600,23600,0
20230728,154600,4478799000,23600,23600,23600,23600,3813
20230728,154500,4478799000,23600,23600,23600,23600,0
20230728,154400,4478799000,23600,23600,23600,23600,0
20230728,154300,4478799000,23600,23600,23600,23600,0
20230728,154200,4478799000,23600,23600,23600,23600,0
20230728,154100,4478799000,23600,23600,23600,23600,0
20230728,154000,4478799000,23600,23600,23600,23600,0
20230728,153900,4478799000,23600,23600,23600,23600,0
20230728,153800,4478799000,23600,23600,23600,23600,0
20230728,153700,4478799000,23600,23600,23600,23600,0
20230728,153600,4478799000,23600,23600,23600,23600,0
20230728,153500,4478799000,23600,23600,23600,23600,0
20230728,153400,4478799000,23600,23600,23600,23600,0
20230728,153300,4478799000,23600,23600,23600,23600,0
20230728,153200,4478799000,23600,23600,23600,23600,0
20230728,153100,4478799000,23600,23600,23600,23600,0
20230728,153000,4478799000,23600,23600,23600,23600,3813
20230728,152900,4388812200,23400,23400,23400,23400,0
20230728,152800,4388812200,23400,23400,23400,23400,0
20230728,152700,4388812200,23400,23400,23400,23400,0
20230728,152600,4388812200,23400,23400,23400,23400,0
20230728,152500,4388812200,23400,23400,23400,23400,0
20230728,152400,4388812200,23400,23400,23400,23400,0
20230728,152300,4388812200,23400,23400,23400,23400,0
20230728,152200,4388812200,23400,23400,23400,23400,0
20230728,152100,4388812200,23400,23400,23400,23400,0
20230728,152000,4388812200,23400,23400,23400,23400,0
20230728,151900,4388812200,23400,23350,23500,23350,284
20230728,151800,4382147050,23450,23300,23450,23300,385
20230728,151700,4373153600,23450,23200,23450,23200,635
20230728,151600,4358327150,23200,23300,23300,23200,156
20230728,151500,4354692850,23300,23300,23300,23150,176
20230728,151400,4350611800,23300,23200,23300,23200,201
20230728,151300,4345948500,23200,23200,23200,23200,51
20230728,151200,4344765300,23200,23200,23200,23200,11
20230728,151100,4344510100,23200,23200,23200,23200,1
20230728,151000,4344486900,23300,23300,23300,23300,125
20230728,150900,4341574400,23150,23200,23250,23100,1045
20230728,150800,4317365400,23250,23250,23250,23250,43
20230728,150700,4316365650,23250,23250,23250,23250,11
20230728,150600,4316109900,23200,23250,23300,23200,421
20230728,150500,4306325100,23250,23250,23250,23250,180
20230728,150400,4302140100,23200,23300,23300,23200,241
20230728,150300,4296530000,23300,23100,23300,23100,783
20230728,150200,4278329000,23100,23150,23150,23050,517
20230728,150100,4266383850,23300,23500,23500,22950,10030
20230728,150000,4033693500,23550,23500,23550,23500,131
20230728,145900,4030612650,23500,23550,23550,23500,173
20230728,145800,4026543500,23600,23500,23600,23500,473
20230728,145700,4015388000,23600,23500,23600,23500,382
20230728,145600,4006390300,23600,23450,23600,23450,1491
20230728,145500,3971330350,23500,23500,23500,23500,11
20230728,145400,3971071850,23500,23500,23500,23500,86
20230728,145300,3969050850,23500,23500,23500,23500,82
20230728,145200,3967123850,23500,23500,23500,23500,4
20230728,145100,3967029850,23450,23550,23550,23450,171
20230728,145000,3963010950,23550,23450,23550,23450,331
20230728,144900,3955234450,23450,23450,23450,23450,0
20230728,144800,3955234450,23450,23500,23500,23450,190
20230728,144700,3950772900,23550,23550,23550,23550,0
20230728,144600,3950772900,23550,23600,23600,23550,221
20230728,144500,3945568100,23600,23600,23600,23600,588
20230728,144400,3931691300,23600,23450,23600,23450,1108
20230728,144300,3905648000,23450,23400,23450,23400,6
20230728,144200,3905507550,23450,23400,23450,23400,80
20230728,144100,3903635450,23400,23400,23400,23400,5
20230728,144000,3903518450,23400,23350,23400,23350,264
20230728,143900,3897343950,23350,23350,23350,23350,139
20230728,143800,3894098300,23400,23400,23400,23400,190
20230728,143700,3889652300,23350,23300,23350,23300,27
20230728,143600,3889022650,23300,23350,23350,23300,82
20230728,143500,3887108850,23400,23400,23400,23400,0
20230728,143400,3887108850,23400,23400,23400,23400,43
20230728,143300,3886102650,23400,23400,23400,23400,0
20230728,143200,3886102650,23400,23350,23400,23350,103
20230728,143100,3883697400,23300,23350,23350,23300,75
20230728,143000,3881946400,23350,23350,23450,23350,203
20230728,142900,3877201200,23350,23350,23350,23350,100
20230728,142800,3874866200,23400,23450,23450,23400,385
20230728,142700,3865851400,23450,23450,23450,23450,229
20230728,142600,3860481350,23500,23500,23500,23500,2
20230728,142500,3860434350,23450,23450,23450,23450,7
20230728,142400,3860270200,23450,23450,23450,23450,5
20230728,142300,3860152950,23500,23500,23500,23500,0
20230728,142200,3860152950,23500,23500,23500,23500,0
20230728,142100,3860152950,23500,23500,23500,23500,1
20230728,142000,3860129450,23450,23500,23500,23450,62
20230728,141900,3858672900,23500,23500,23500,23500,77
20230728,141800,3856863400,23450,23400,23450,23400,1245
20230728,141700,3827682750,23400,23400,23400,23400,82
20230728,141600,3825763950,23400,23400,23450,23350,479
20230728,141500,3814554000,23400,23350,23400,23350,56
20230728,141400,3813246350,23350,23350,23350,23350,143
20230728,141300,3809907300,23250,23350,23350,23250,248
20230728,141200,3804116600,23350,23400,23400,23300,112
20230728,141100,3801501400,23350,23300,23350,23250,1026
20230728,141000,3777579300,23300,23300,23300,23250,12
20230728,140900,3777299750,23300,23300,23300,23300,144
20230728,140800,3773944550,23300,23350,23350,23300,302
20230728,140700,3766907900,23350,23350,23350,23300,278
20230728,140600,3760426300,23300,23300,23300,23300,101
20230728,140500,3758073000,23350,23350,23350,23350,1
20230728,140400,3758049650,23300,23300,23400,23300,368
20230728,140300,3749474300,23300,23300,23300,23300,161
20230728,140200,3745723000,23400,23400,23400,23400,23
20230728,140100,3745184800,23400,23400,23400,23400,1
20230728,140000,3745161400,23300,23300,23300,23300,20
20230728,135900,3744695400,23450,23450,23450,23450,40
20230728,135800,3743757400,23450,23350,23450,23250,436
20230728,135700,3733590450,23450,23450,23450,23350,1201
20230728,135600,3705537000,23450,23300,23450,23300,52
20230728,135500,3704322750,23400,23400,23400,23400,298
20230728,135400,3697349550,23300,23300,23300,23300,118
20230728,135300,3694600150,23400,23400,23400,23400,0
20230728,135200,3694600150,23400,23400,23400,23400,0
20230728,135100,3694600150,23400,23400,23400,23400,0
20230728,135000,3694600150,23400,23400,23400,23400,1
20230728,134900,3694576750,23300,23400,23400,23300,2
20230728,134800,3694530050,23400,23300,23400,23250,454
20230728,134700,3683959100,23400,23400,23400,23400,23
20230728,134600,3683420900,23400,23400,23400,23400,1
20230728,134500,3683397500,23250,23250,23250,23250,50
20230728,134400,3682235000,23250,23300,23350,23250,1159
20230728,134300,3655245400,23300,23350,23350,23300,2
20230728,134200,3655198750,23300,23300,23300,23300,584
20230728,134100,3641591550,23300,23350,23350,23300,440
20230728,134000,3631337150,23350,23350,23350,23350,58
20230728,133900,3629982850,23400,23400,23400,23400,112
20230728,133800,3627362050,23350,23350,23350,23350,0
20230728,133700,3627362050,23350,23400,23400,23350,76
20230728,133600,3625584450,23450,23450,23450,23450,0
20230728,133500,3625584450,23450,23450,23450,23450,0
20230728,133400,3625584450,23450,23450,23450,23450,500
20230728,133300,3613859450,23400,23450,23450,23400,5
20230728,133200,3613742300,23450,23450,23450,23450,6
20230728,133100,3613601600,23500,23500,23500,23500,1
20230728,133000,3613578100,23400,23500,23500,23400,402
20230728,132900,3604171200,23400,23400,23400,23400,297
20230728,132800,3597221400,23400,23400,23400,23400,78
20230728,132700,3595396200,23400,23400,23400,23400,6
20230728,132600,3595255800,23400,23500,23550,23400,104
20230728,132500,3592811300,23550,23500,23550,23500,3
20230728,132400,3592740750,23500,23500,23550,23500,798
20230728,132300,3573977300,23450,23400,23450,23400,131
20230728,132200,3570910350,23450,23400,23450,23400,538
20230728,132100,3558312150,23400,23450,23450,23400,2
20230728,132000,3558265300,23250,23400,23400,23250,577
20230728,131900,3544830100,23400,23400,23400,23400,59
20230728,131800,3543449500,23400,23400,23400,23400,1
20230728,131700,3543426100,23450,23450,23450,23450,292
20230728,131600,3536578700,23500,23450,23500,23450,125
20230728,131500,3533646900,23500,23500,23500,23500,5
20230728,131400,3533529400,23500,23550,23550,23400,433
20230728,131300,3523377100,23500,23550,23650,23450,396
20230728,131200,3514055800,23500,23350,23500,23350,1008
20230728,131100,3490433900,23300,23300,23300,23300,1
20230728,131000,3490410600,23300,23300,23300,23300,450
20230728,130900,3479925600,23250,23250,23250,23250,0
20230728,130800,3479925600,23250,23300,23300,23250,281
20230728,130700,3473378350,23300,23300,23300,23300,311
20230728,130600,3466132050,23250,23250,23250,23250,134
20230728,130500,3463016550,23300,23300,23300,23300,98
20230728,130400,3460733150,23350,23350,23350,23350,21
20230728,130300,3460242800,23300,23350,23400,23300,32
20230728,130200,3459495600,23400,23400,23400,23400,32
20230728,130100,3458746800,23450,23450,23450,23450,0
20230728,130000,3458746800,23450,23250,23450,23250,816
20230728,125900,3439696150,23250,23250,23300,23200,1144
20230728,125800,3413100600,23300,23300,23350,23250,306
20230728,125700,3405970600,23350,23400,23400,23250,365
20230728,125600,3397476500,23300,23400,23400,23300,382
20230728,125500,3388575300,23350,23350,23350,23350,125
20230728,125400,3385656550,23350,23350,23350,23350,51
20230728,125300,3384465700,23400,23400,23400,23400,11
20230728,125200,3384208300,23350,23350,23350,23350,17
20230728,125100,3383811350,23400,23400,23400,23400,5
20230728,125000,3383694350,23450,23450,23450,23450,0
20230728,124900,3383694350,23450,23400,23450,23400,126
20230728,124800,3380743450,23450,23400,23450,23400,70
20230728,124700,3379105400,23450,23450,23450,23450,25
20230728,124600,3378519150,23450,23500,23500,23450,10
20230728,124500,3378284400,23450,23500,23550,23450,476
20230728,124400,3367120350,23500,23550,23550,23500,36
20230728,124300,3366272600,23500,23500,23500,23500,0
20230728,124200,3366272600,23500,23500,23500,23500,120
20230728,124100,3363452600,23500,23600,23600,23500,706
20230728,124000,3346830350,23600,23600,23600,23600,370
20230728,123900,3338098350,23650,23550,23650,23550,3060
20230728,123800,3265814500,23550,23550,23550,23550,1
20230728,123700,3265790950,23550,23550,23550,23500,130
20230728,123600,3262731950,23500,23550,23550,23500,16
20230728,123500,3262355800,23550,23500,23550,23500,152
20230728,123400,3258777700,23500,23450,23500,23400,368
20230728,123300,3250130200,23500,23500,23550,23500,223
20230728,123200,3244889650,23500,23450,23500,23450,158
20230728,123100,3241183700,23450,23400,23450,23400,360
20230728,123000,3232741950,23400,23400,23400,23400,35
20230728,122900,3231922950,23450,23450,23450,23450,2
20230728,122800,3231876050,23450,23400,23450,23400,60
20230728,122700,3230472000,23450,23350,23450,23350,301
20230728,122600,3223443550,23350,23350,23350,23350,3
20230728,122500,3223373500,23350,23350,23350,23350,26
20230728,122400,3222766400,23350,23350,23400,23350,71
20230728,122300,3221105600,23350,23350,23350,23350,18
20230728,122200,3220685300,23350,23350,23350,23350,0
20230728,122100,3220685300,23350,23350,23350,23250,726
20230728,122000,3203735200,23350,23300,23350,23300,301
20230728,121900,3196711850,23300,23300,23300,23300,0
20230728,121800,3196711850,23300,23300,23300,23300,1178
20230728,121700,3169264450,23350,23350,23350,23350,0
20230728,121600,3169264450,23350,23350,23350,23350,1
20230728,121500,3169241100,23300,23300,23300,23300,1036
20230728,121400,3145102300,23300,23300,23300,23300,901
20230728,121300,3124109000,23300,23300,23300,23300,20
20230728,121200,3123643000,23300,23300,23350,23300,221
20230728,121100,3118493650,23300,23300,23300,23250,214
20230728,121000,3113512450,23300,23300,23300,23250,157
20230728,120900,3109855400,23300,23300,23300,23300,100
20230728,120800,3107525400,23350,23350,23350,23350,0
20230728,120700,3107525400,23350,23350,23350,23350,0
20230728,120600,3107525400,23350,23250,23350,23250,549
20230728,120500,3094743850,23300,23300,23350,23250,406
20230728,120400,3085287650,23300,23300,23300,23300,253
20230728,120300,3079392750,23350,23350,23350,23350,10
20230728,120200,3079159250,23350,23350,23350,23350,0
20230728,120100,3079159250,23350,23400,23400,23350,86
20230728,120000,3077147600,23400,23300,23400,23300,36
20230728,115900,3076306950,23350,23350,23350,23350,95
20230728,115800,3074088700,23400,23400,23400,23350,91
20230728,115700,3071963300,23400,23450,23450,23400,44
20230728,115600,3070933400,23400,23400,23400,23400,0
20230728,115500,3070933400,23400,23450,23450,23400,18
20230728,115400,3070511500,23450,23450,23450,23450,412
20230728,115300,3060850100,23350,23500,23500,23350,31
20230728,115200,3060125950,23500,23350,23500,23350,258
20230728,115100,3054101250,23350,23400,23400,23350,114
20230728,115000,3051436200,23450,23400,23450,23400,149
20230728,114900,3047947150,23400,23500,23500,23400,388
20230728,114800,3038849150,23450,23500,23500,23450,30
20230728,114700,3038144600,23500,23500,23550,23500,408
20230728,114600,3028554100,23550,23500,23550,23500,226
20230728,114500,3023235550,23500,23450,23500,23450,320
20230728,114400,3015727400,23450,23450,23450,23450,0
20230728,114300,3015727400,23450,23450,23450,23450,86
20230728,114200,3013710700,23400,23400,23400,23400,15
20230728,114100,3013359700,23400,23400,23400,23400,0
20230728,114000,3013359700,23400,23450,23450,23400,306
20230728,113900,3006197800,23450,23450,23450,23450,84
20230728,113800,3004228000,23450,23450,23450,23450,344
20230728,113700,2996161200,23400,23350,23400,23350,845
20230728,113600,2976425900,23350,23350,23350,23350,54
20230728,113500,2975165000,23400,23400,23450,23400,105
20230728,113400,2972707900,23400,23350,23400,23350,75
20230728,113300,2970953150,23350,23450,23450,23350,361
20230728,113200,2962514900,23500,23500,23500,23500,16
20230728,113100,2962138900,23500,23600,23600,23500,258
20230728,113000,2956060350,23600,23650,23650,23600,612
20230728,112900,2941600400,23650,23600,23650,23550,1067
20230728,112800,2916421200,23550,23550,23600,23550,159
20230728,112700,2912676200,23550,23500,23550,23500,648
20230728,112600,2897416350,23500,23500,23500,23500,165
20230728,112500,2893538850,23500,23450,23500,23450,3
20230728,112400,2893468400,23450,23500,23500,23450,187
20230728,112300,2889076400,23550,23500,23550,23450,528
20230728,112200,2876668800,23500,23450,23500,23400,47
20230728,112100,2875566550,23450,23550,23600,23450,921
20230728,112000,2853913800,23550,23450,23550,23450,596
20230728,111900,2839878100,23500,23500,23500,23500,324
20230728,111800,2832264100,23500,23400,23500,23400,7
20230728,111700,2832099800,23450,23350,23450,23350,258
20230728,111600,2826053500,23400,23400,23400,23400,317
20230728,111500,2818635700,23400,23400,23400,23400,6
20230728,111400,2818495300,23500,23500,23500,23500,0
20230728,111300,2818495300,23500,23500,23500,23450,282
20230728,111200,2811879250,23450,23500,23500,23450,276
20230728,111100,2805400750,23500,23450,23550,23450,1514
20230728,111000,2769795150,23450,23300,23450,23300,1336
20230728,110900,2738537000,23300,23300,23300,23300,0
20230728,110800,2738537000,23300,23300,23300,23250,32
20230728,110700,2737791450,23400,23350,23400,23350,184
20230728,110600,2733494950,23350,23300,23350,23250,1255
20230728,110500,2704193450,23350,23350,23350,23350,1
20230728,110400,2704170100,23300,23300,23300,23300,30
20230728,110300,2703471100,23250,23350,23350,23250,156
20230728,110200,2699840700,23350,23300,23400,23300,399
20230728,110100,2690517850,23200,23200,23200,23200,8
20230728,110000,2690332250,23300,23250,23300,23250,229
20230728,105900,2685007750,23250,23300,23300,23250,74
20230728,105800,2683287000,23300,23250,23300,23250,203
20230728,105700,2678567200,23250,23250,23250,23200,39
20230728,105600,2677660800,23250,23300,23300,23250,185
20230728,105500,2673351600,23300,23400,23400,23300,186
20230728,105400,2669007850,23400,23400,23400,23400,10
20230728,105300,2668773850,23450,23350,23500,23350,107
20230728,105200,2666267850,23500,23400,23500,23400,998
20230728,105100,2642869550,23400,23400,23400,23250,546
20230728,105000,2630148750,23400,23400,23400,23400,25
20230728,104900,2629563750,23350,23350,23400,23350,13
20230728,104800,2629260150,23400,23400,23400,23350,150
20230728,104700,2625750200,23350,23350,23400,23350,310
20230728,104600,2618503300,23350,23350,23350,23350,62
20230728,104500,2617055600,23300,23300,23300,23300,221
20230728,104400,2611906300,23350,23350,23350,23350,0
20230728,104300,2611906300,23350,23350,23350,23350,40
20230728,104200,2610972300,23400,23350,23400,23350,38
20230728,104100,2610084950,23400,23350,23400,23300,12
20230728,104000,2609805100,23400,23200,23400,23200,507
20230728,103900,2597976200,23200,23350,23350,23200,357
20230728,103800,2589675450,23300,23300,23300,23300,266
20230728,103700,2583477650,23250,23250,23250,23200,727
20230728,103600,2566583400,23200,23250,23250,23200,140
20230728,103500,2563331000,23150,23200,23200,23150,674
20230728,103400,2547724750,23200,23150,23200,23150,155
20230728,103300,2544134350,23250,23150,23300,23150,47
20230728,103200,2543041700,23150,23200,23300,23150,167
20230728,103100,2539169300,23200,23200,23200,23200,100
20230728,103000,2536849300,23200,23150,23250,23150,755
20230728,102900,2519317900,23150,23350,23350,23150,494
20230728,102800,2507857400,23300,23300,23300,23300,56
20230728,102700,2506552600,23300,23400,23450,23300,163
20230728,102600,2502748900,23400,23500,23500,23400,383
20230728,102500,2493782200,23550,23450,23550,23450,626
20230728,102400,2479071800,23400,23450,23500,23400,38
20230728,102300,2478181700,23450,23450,23450,23450,5
20230728,102200,2478064450,23500,23400,23500,23350,12
20230728,102100,2477783600,23500,23400,23500,23400,2775
20230728,102000,2412735000,23400,23350,23450,23350,408
20230728,101900,2403189350,23350,23300,23350,23300,231
20230728,101800,2397806950,23300,23350,23350,23300,276
20230728,101700,2391369000,23400,23350,23400,23350,630
20230728,101600,2376629200,23400,23400,23450,23400,176
20230728,101500,2372506400,23450,23500,23500,23450,492
20230728,101400,2360954000,23450,23400,23500,23400,1083
20230728,101300,2335546750,23400,23300,23400,23300,47
20230728,101200,2334451450,23300,23400,23400,23300,956
20230728,101100,2312091050,23400,23350,23450,23350,571
20230728,101000,2298716750,23200,23200,23200,23200,286
20230728,100900,2292081550,23200,23300,23350,23150,1375
20230728,100800,2260219100,23250,23250,23250,23150,666
20230728,100700,2244765300,23250,23300,23350,23250,308
20230728,100600,2237600450,23300,23350,23400,23300,515
20230728,100500,2225573900,23450,23400,23450,23400,605
20230728,100400,2211413200,23400,23400,23450,23400,620
20230728,100300,2196901450,23350,23350,23500,23350,2221
20230728,100200,2144857200,23400,23200,23400,23200,2013
20230728,100100,2097986000,23150,23200,23200,23150,147
20230728,100000,2094582900,23200,23150,23200,23150,144
20230728,095900,2091249250,23150,23100,23150,23050,203
20230728,095800,2086559950,23150,23150,23150,23100,487
20230728,095700,2075297100,23150,23250,23250,23150,588
20230728,095600,2061668600,23250,23250,23300,23250,112
20230728,095500,2059062100,23300,23250,23300,23250,2
20230728,095400,2059015550,23250,23200,23250,23100,290
20230728,095300,2052291400,23200,23100,23200,23100,91
20230728,095200,2050187400,23100,23350,23350,23100,784
20230728,095100,2031951700,23350,23400,23400,23350,98
20230728,095000,2029660250,23350,23150,23350,23100,1768
20230728,094900,1988579150,23200,23200,23200,23200,139
20230728,094800,1985354350,23250,23200,23300,23200,58
20230728,094700,1984007900,23200,23250,23250,23200,373
20230728,094600,1975343150,23300,23300,23300,23200,280
20230728,094500,1968819950,23300,23250,23300,23250,33
20230728,094400,1968052350,23300,23200,23300,23100,284
20230728,094300,1961473250,23200,23200,23300,23200,553
20230728,094200,1948639350,23200,23200,23350,23200,268
20230728,094100,1942421500,23200,23150,23300,23100,2006
20230728,094000,1895853800,23100,23200,23200,23100,309
20230728,093900,1888712900,23200,23200,23200,23200,0
20230728,093800,1888712900,23200,23200,23200,23100,54
20230728,093700,1887465100,23200,23050,23200,23050,196
20230728,093600,1882925550,23150,23100,23150,23050,141
20230728,093500,1879663500,23000,23150,23200,23000,275
20230728,093400,1873294500,23200,23150,23200,23150,234
20230728,093300,1867866350,23200,23200,23200,23150,196
20230728,093200,1863324300,23250,23200,23250,23150,679
20230728,093100,1847568700,23250,23300,23300,23200,143
20230728,093000,1844240450,23300,23200,23300,23150,1431
20230728,092900,1810981200,23100,22900,23150,22900,1822
20230728,092800,1769027600,22850,22950,23000,22850,1759
20230728,092700,1728748450,22950,23150,23150,22950,1387
20230728,092600,1696823400,23100,23100,23100,23100,346
20230728,092500,1688830800,23150,23200,23200,23150,786
20230728,092400,1670602000,23200,23100,23200,23100,940
20230728,092300,1648844550,23100,23000,23100,23000,233
20230728,092200,1643485450,23000,23100,23100,22950,554
20230728,092100,1630746250,23150,23050,23200,23050,522
20230728,092000,1618665100,23050,23150,23150,22950,2638
20230728,091900,1557938200,23150,23250,23300,23100,1074
20230728,091800,1533056400,23250,23300,23300,23200,2063
20230728,091700,1485158800,23400,23450,23500,23300,2745
20230728,091600,1421002450,23450,23150,23550,23150,5154
20230728,091500,1300306600,23300,23100,23300,23100,4126
20230728,091400,1204710150,23100,23050,23100,22950,1586
20230728,091300,1168138550,23050,22700,23100,22650,3602
20230728,091200,1085690000,22800,22800,22850,22650,248
20230728,091100,1080040150,22850,22800,22850,22750,251
20230728,091000,1074322450,22800,22600,22800,22600,1101
20230728,090900,1049265650,22550,22600,22700,22550,1600
20230728,090800,1013075050,22750,22700,22800,22550,2278
20230728,090700,961501250,22700,22850,22850,22700,1363
20230728,090600,930495500,22850,22650,22850,22650,877
20230728,090500,910557200,22750,22950,22950,22700,1794
20230728,090400,869726100,22950,22650,23000,22550,3349
20230728,090300,793484350,22650,23200,23200,22650,5667
20230728,090200,663560400,23200,23050,23250,22950,5137
20230728,090100,544598850,23000,22900,23350,22750,14235
20230728,090000,215371800,22850,22450,23300,22400,8332