KissMeData/007770/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184700,4651746700,22400,22400,22400,22400,2202
20230801,184600,4651746700,22400,22400,22400,22400,0
20230801,184500,4651746700,22400,22400,22400,22400,0
20230801,184400,4651746700,22400,22400,22400,22400,0
20230801,184300,4651746700,22400,22400,22400,22400,0
20230801,184200,4651746700,22400,22400,22400,22400,0
20230801,184100,4651746700,22400,22400,22400,22400,0
20230801,184000,4651746700,22400,22400,22400,22400,0
20230801,183900,4651746700,22400,22400,22400,22400,0
20230801,183800,4651746700,22400,22400,22400,22400,0
20230801,183700,4651746700,22400,22400,22400,22400,0
20230801,183600,4651746700,22400,22400,22400,22400,0
20230801,183500,4651746700,22400,22400,22400,22400,0
20230801,183400,4651746700,22400,22400,22400,22400,0
20230801,183300,4651746700,22400,22400,22400,22400,0
20230801,183200,4651746700,22400,22400,22400,22400,0
20230801,183100,4651746700,22400,22400,22400,22400,0
20230801,183000,4651746700,22400,22400,22400,22400,0
20230801,182900,4651746700,22400,22400,22400,22400,0
20230801,182800,4651746700,22400,22400,22400,22400,0
20230801,182700,4651746700,22400,22400,22400,22400,0
20230801,182600,4651746700,22400,22400,22400,22400,0
20230801,182500,4651746700,22400,22400,22400,22400,0
20230801,182400,4651746700,22400,22400,22400,22400,0
20230801,182300,4651746700,22400,22400,22400,22400,0
20230801,182200,4651746700,22400,22400,22400,22400,0
20230801,182100,4651746700,22400,22400,22400,22400,0
20230801,182000,4651746700,22400,22400,22400,22400,0
20230801,181900,4651746700,22400,22400,22400,22400,0
20230801,181800,4651746700,22400,22400,22400,22400,0
20230801,181700,4651746700,22400,22400,22400,22400,2202
20230801,181600,4651746700,22400,22400,22400,22400,0
20230801,181500,4651746700,22400,22400,22400,22400,0
20230801,181400,4651746700,22400,22400,22400,22400,0
20230801,181300,4651746700,22400,22400,22400,22400,0
20230801,181200,4651746700,22400,22400,22400,22400,0
20230801,181100,4651746700,22400,22400,22400,22400,0
20230801,181000,4651746700,22400,22400,22400,22400,0
20230801,180900,4651746700,22400,22400,22400,22400,0
20230801,180800,4651746700,22400,22400,22400,22400,0
20230801,180700,4651746700,22400,22400,22400,22400,0
20230801,180600,4651746700,22400,22400,22400,22400,0
20230801,180500,4651746700,22400,22400,22400,22400,0
20230801,180400,4651746700,22400,22400,22400,22400,0
20230801,180300,4651746700,22400,22400,22400,22400,0
20230801,180200,4651746700,22400,22400,22400,22400,0
20230801,180100,4651746700,22400,22400,22400,22400,0
20230801,180000,4651746700,22400,22400,22400,22400,0
20230801,175900,4651746700,22400,22400,22400,22400,0
20230801,175800,4651746700,22400,22400,22400,22400,0
20230801,175700,4651746700,22400,22400,22400,22400,0
20230801,175600,4651746700,22400,22400,22400,22400,0
20230801,175500,4651746700,22400,22400,22400,22400,0
20230801,175400,4651746700,22400,22400,22400,22400,0
20230801,175300,4651746700,22400,22400,22400,22400,0
20230801,175200,4651746700,22400,22400,22400,22400,0
20230801,175100,4651746700,22400,22400,22400,22400,0
20230801,175000,4651746700,22400,22400,22400,22400,0
20230801,174900,4651746700,22400,22400,22400,22400,0
20230801,174800,4651746700,22400,22400,22400,22400,0
20230801,174700,4651746700,22400,22400,22400,22400,2202
20230801,174600,4651746700,22400,22400,22400,22400,0
20230801,174500,4651746700,22400,22400,22400,22400,0
20230801,174400,4651746700,22400,22400,22400,22400,0
20230801,174300,4651746700,22400,22400,22400,22400,0
20230801,174200,4651746700,22400,22400,22400,22400,0
20230801,174100,4651746700,22400,22400,22400,22400,0
20230801,174000,4651746700,22400,22400,22400,22400,0
20230801,173900,4651746700,22400,22400,22400,22400,0
20230801,173800,4651746700,22400,22400,22400,22400,0
20230801,173700,4651746700,22400,22400,22400,22400,0
20230801,173600,4651746700,22400,22400,22400,22400,0
20230801,173500,4651746700,22400,22400,22400,22400,0
20230801,173400,4651746700,22400,22400,22400,22400,0
20230801,173300,4651746700,22400,22400,22400,22400,0
20230801,173200,4651746700,22400,22400,22400,22400,0
20230801,173100,4651746700,22400,22400,22400,22400,0
20230801,173000,4651746700,22400,22400,22400,22400,0
20230801,172900,4651746700,22400,22400,22400,22400,0
20230801,172800,4651746700,22400,22400,22400,22400,0
20230801,172700,4651746700,22400,22400,22400,22400,0
20230801,172600,4651746700,22400,22400,22400,22400,0
20230801,172500,4651746700,22400,22400,22400,22400,0
20230801,172400,4651746700,22400,22400,22400,22400,0
20230801,172300,4651746700,22400,22400,22400,22400,0
20230801,172200,4651746700,22400,22400,22400,22400,0
20230801,172100,4651746700,22400,22400,22400,22400,0
20230801,172000,4651746700,22400,22400,22400,22400,0
20230801,171900,4651746700,22400,22400,22400,22400,0
20230801,171800,4651746700,22400,22400,22400,22400,0
20230801,171700,4651746700,22400,22400,22400,22400,2202
20230801,171600,4651746700,22400,22400,22400,22400,0
20230801,171500,4651746700,22400,22400,22400,22400,0
20230801,171400,4651746700,22400,22400,22400,22400,0
20230801,171300,4651746700,22400,22400,22400,22400,0
20230801,171200,4651746700,22400,22400,22400,22400,0
20230801,171100,4651746700,22400,22400,22400,22400,0
20230801,171000,4651746700,22400,22400,22400,22400,0
20230801,170900,4651746700,22400,22400,22400,22400,0
20230801,170800,4651746700,22400,22400,22400,22400,0
20230801,170700,4651746700,22400,22400,22400,22400,0
20230801,170600,4651746700,22400,22400,22400,22400,0
20230801,170500,4651746700,22400,22400,22400,22400,0
20230801,170400,4651746700,22400,22400,22400,22400,0
20230801,170300,4651746700,22400,22400,22400,22400,0
20230801,170200,4651746700,22400,22400,22400,22400,0
20230801,170100,4651746700,22400,22400,22400,22400,0
20230801,170000,4651746700,22400,22400,22400,22400,0
20230801,165900,4651746700,22400,22400,22400,22400,0
20230801,165800,4651746700,22400,22400,22400,22400,0
20230801,165700,4651746700,22400,22400,22400,22400,0
20230801,165600,4651746700,22400,22400,22400,22400,0
20230801,165500,4651746700,22400,22400,22400,22400,0
20230801,165400,4651746700,22400,22400,22400,22400,0
20230801,165300,4651746700,22400,22400,22400,22400,0
20230801,165200,4651746700,22400,22400,22400,22400,0
20230801,165100,4651746700,22400,22400,22400,22400,0
20230801,165000,4651746700,22400,22400,22400,22400,0
20230801,164900,4651746700,22400,22400,22400,22400,0
20230801,164800,4651746700,22400,22400,22400,22400,0
20230801,164700,4651746700,22400,22400,22400,22400,2202
20230801,164600,4651746700,22400,22400,22400,22400,0
20230801,164500,4651746700,22400,22400,22400,22400,0
20230801,164400,4651746700,22400,22400,22400,22400,0
20230801,164300,4651746700,22400,22400,22400,22400,0
20230801,164200,4651746700,22400,22400,22400,22400,0
20230801,164100,4651746700,22400,22400,22400,22400,0
20230801,164000,4651746700,22400,22400,22400,22400,0
20230801,163900,4651746700,22400,22400,22400,22400,0
20230801,163800,4651746700,22400,22400,22400,22400,0
20230801,163700,4651746700,22400,22400,22400,22400,0
20230801,163600,4651746700,22400,22400,22400,22400,0
20230801,163500,4651746700,22400,22400,22400,22400,0
20230801,163400,4651746700,22400,22400,22400,22400,0
20230801,163300,4651746700,22400,22400,22400,22400,0
20230801,163200,4651746700,22400,22400,22400,22400,0
20230801,163100,4651746700,22400,22400,22400,22400,0
20230801,163000,4651746700,22400,22400,22400,22400,0
20230801,162900,4651746700,22400,22400,22400,22400,0
20230801,162800,4651746700,22400,22400,22400,22400,0
20230801,162700,4651746700,22400,22400,22400,22400,0
20230801,162600,4651746700,22400,22400,22400,22400,0
20230801,162500,4651746700,22400,22400,22400,22400,0
20230801,162400,4651746700,22400,22400,22400,22400,0
20230801,162300,4651746700,22400,22400,22400,22400,0
20230801,162200,4651746700,22400,22400,22400,22400,0
20230801,162100,4651746700,22400,22400,22400,22400,0
20230801,162000,4651746700,22400,22400,22400,22400,0
20230801,161900,4651746700,22400,22400,22400,22400,0
20230801,161800,4651746700,22400,22400,22400,22400,0
20230801,161700,4651746700,22400,22400,22400,22400,2202
20230801,161600,4651746700,22400,22400,22400,22400,0
20230801,161500,4651746700,22400,22400,22400,22400,0
20230801,161400,4651746700,22400,22400,22400,22400,0
20230801,161300,4651746700,22400,22400,22400,22400,0
20230801,161200,4651746700,22400,22400,22400,22400,0
20230801,161100,4651746700,22400,22400,22400,22400,0
20230801,161000,4651746700,22400,22400,22400,22400,0
20230801,160900,4651746700,22400,22400,22400,22400,0
20230801,160800,4651746700,22400,22400,22400,22400,0
20230801,160700,4651746700,22400,22400,22400,22400,0
20230801,160600,4651746700,22400,22400,22400,22400,0
20230801,160500,4651746700,22400,22400,22400,22400,0
20230801,160400,4651746700,22400,22400,22400,22400,0
20230801,160300,4651746700,22400,22400,22400,22400,0
20230801,160200,4651746700,22400,22400,22400,22400,0
20230801,160100,4651746700,22400,22400,22400,22400,0
20230801,160000,4651746700,22400,22400,22400,22400,0
20230801,155900,4651746700,22400,22400,22400,22400,0
20230801,155800,4651746700,22400,22400,22400,22400,0
20230801,155700,4651746700,22400,22400,22400,22400,0
20230801,155600,4651746700,22400,22400,22400,22400,0
20230801,155500,4651746700,22400,22400,22400,22400,0
20230801,155400,4651746700,22400,22400,22400,22400,0
20230801,155300,4651746700,22400,22400,22400,22400,0
20230801,155200,4651746700,22400,22400,22400,22400,0
20230801,155100,4651746700,22400,22400,22400,22400,0
20230801,155000,4651746700,22400,22400,22400,22400,0
20230801,154900,4651746700,22400,22400,22400,22400,0
20230801,154800,4651746700,22400,22400,22400,22400,0
20230801,154700,4651746700,22400,22400,22400,22400,2202
20230801,154600,4651746700,22400,22400,22400,22400,0
20230801,154500,4651746700,22400,22400,22400,22400,0
20230801,154400,4651746700,22400,22400,22400,22400,0
20230801,154300,4651746700,22400,22400,22400,22400,0
20230801,154200,4651746700,22400,22400,22400,22400,0
20230801,154100,4651746700,22400,22400,22400,22400,0
20230801,154000,4651746700,22400,22400,22400,22400,0
20230801,153900,4651746700,22400,22400,22400,22400,0
20230801,153800,4651746700,22400,22400,22400,22400,0
20230801,153700,4651746700,22400,22400,22400,22400,0
20230801,153600,4651746700,22400,22400,22400,22400,0
20230801,153500,4651746700,22400,22400,22400,22400,0
20230801,153400,4651746700,22400,22400,22400,22400,0
20230801,153300,4651746700,22400,22400,22400,22400,0
20230801,153200,4651746700,22400,22400,22400,22400,0
20230801,153100,4651746700,22400,22400,22400,22400,0
20230801,153000,4651746700,22400,22400,22400,22400,2202
20230801,152900,4602421900,22500,22500,22500,22500,0
20230801,152800,4602421900,22500,22500,22500,22500,0
20230801,152700,4602421900,22500,22500,22500,22500,0
20230801,152600,4602421900,22500,22500,22500,22500,0
20230801,152500,4602421900,22500,22500,22500,22500,0
20230801,152400,4602421900,22500,22500,22500,22500,0
20230801,152300,4602421900,22500,22500,22500,22500,0
20230801,152200,4602421900,22500,22500,22500,22500,0
20230801,152100,4602421900,22500,22500,22500,22500,0
20230801,152000,4602421900,22500,22500,22500,22500,0
20230801,151900,4602421900,22500,22500,22500,22450,188
20230801,151800,4598192600,22500,22500,22500,22400,1553
20230801,151700,4563392400,22450,22400,22450,22400,1150
20230801,151600,4537624900,22400,22400,22450,22400,180
20230801,151500,4533584900,22400,22400,22450,22400,50
20230801,151400,4532464850,22400,22400,22450,22400,1578
20230801,151300,4497117550,22450,22500,22500,22450,1213
20230801,151200,4469867800,22500,22500,22500,22450,203
20230801,151100,4465305300,22550,22550,22600,22450,2137
20230801,151000,4417278050,22600,22500,22600,22500,9
20230801,150900,4417074750,22600,22600,22600,22600,5
20230801,150800,4416961750,22500,22600,22600,22500,115
20230801,150700,4414366300,22550,22550,22600,22550,79
20230801,150600,4412584000,22600,22600,22600,22550,163
20230801,150500,4408901300,22600,22550,22600,22550,425
20230801,150400,4399317400,22450,22500,22500,22450,1225
20230801,150300,4371812100,22500,22500,22500,22500,4
20230801,150200,4371722100,22450,22450,22500,22450,34
20230801,150100,4370958600,22500,22500,22500,22500,200
20230801,150000,4366458600,22500,22450,22500,22450,19
20230801,145900,4366031850,22450,22450,22450,22450,418
20230801,145800,4356647750,22500,22500,22500,22500,0
20230801,145700,4356647750,22500,22500,22500,22450,4
20230801,145600,4356557800,22500,22500,22500,22400,1395
20230801,145500,4325278500,22500,22450,22500,22450,182
20230801,145400,4321192550,22450,22450,22450,22450,1
20230801,145300,4321170100,22450,22450,22450,22450,196
20230801,145200,4316769900,22500,22500,22500,22500,5
20230801,145100,4316657400,22500,22500,22500,22500,324
20230801,145000,4309367400,22500,22500,22500,22500,44
20230801,144900,4308377400,22500,22450,22500,22450,752
20230801,144800,4291494950,22450,22500,22500,22450,53
20230801,144700,4290304600,22500,22500,22500,22500,25
20230801,144600,4289742100,22500,22500,22500,22500,15
20230801,144500,4289404600,22500,22500,22500,22500,27
20230801,144400,4288797100,22500,22500,22500,22500,10
20230801,144300,4288572100,22500,22500,22500,22500,119
20230801,144200,4285894600,22500,22500,22500,22500,358
20230801,144100,4277839600,22500,22500,22500,22500,297
20230801,144000,4271157100,22500,22500,22500,22500,99
20230801,143900,4268929600,22500,22550,22550,22500,1162
20230801,143800,4242780550,22550,22550,22550,22550,1
20230801,143700,4242758000,22500,22500,22500,22500,319
20230801,143600,4235580500,22550,22450,22550,22450,197
20230801,143500,4231148450,22500,22500,22500,22500,25
20230801,143400,4230585950,22500,22500,22500,22500,47
20230801,143300,4229528450,22500,22500,22500,22500,60
20230801,143200,4228178450,22450,22500,22500,22450,210
20230801,143100,4223453750,22550,22550,22550,22550,0
20230801,143000,4223453750,22550,22450,22550,22450,44
20230801,142900,4222465850,22500,22550,22550,22500,291
20230801,142800,4215918150,22500,22500,22500,22500,185
20230801,142700,4211755650,22550,22550,22550,22550,34
20230801,142600,4210988950,22550,22550,22550,22550,0
20230801,142500,4210988950,22550,22500,22550,22500,8
20230801,142400,4210808900,22500,22550,22550,22500,30
20230801,142300,4210133450,22550,22550,22550,22550,1
20230801,142200,4210110900,22500,22500,22500,22500,516
20230801,142100,4198500900,22500,22500,22550,22500,545
20230801,142000,4186238350,22500,22450,22500,22450,5
20230801,141900,4186126050,22400,22450,22500,22400,285
20230801,141800,4179737150,22450,22450,22450,22450,1
20230801,141700,4179714700,22450,22400,22450,22400,2
20230801,141600,4179669850,22500,22500,22500,22500,2
20230801,141500,4179624850,22450,22500,22500,22450,268
20230801,141400,4173607300,22500,22450,22500,22450,54
20230801,141300,4172394800,22450,22450,22450,22450,3
20230801,141200,4172327450,22500,22500,22500,22500,0
20230801,141100,4172327450,22500,22500,22500,22500,2
20230801,141000,4172282450,22450,22500,22500,22450,233
20230801,140900,4167051500,22500,22500,22500,22500,92
20230801,140800,4164981500,22500,22500,22500,22500,0
20230801,140700,4164981500,22500,22500,22500,22500,355
20230801,140600,4156994000,22500,22500,22500,22500,5
20230801,140500,4156881500,22400,22400,22400,22400,660
20230801,140400,4142097500,22450,22500,22500,22450,15
20230801,140300,4141760450,22500,22450,22500,22400,109
20230801,140200,4139318200,22450,22450,22450,22400,68
20230801,140100,4137792050,22450,22450,22450,22450,56
20230801,140000,4136534850,22450,22450,22500,22400,250
20230801,135900,4130921250,22400,22400,22400,22400,50
20230801,135800,4129801250,22450,22400,22450,22350,525
20230801,135700,4118049550,22400,22400,22400,22400,3
20230801,135600,4117982350,22400,22400,22400,22400,73
20230801,135500,4116347150,22400,22400,22400,22350,13
20230801,135400,4116056150,22350,22350,22350,22350,54
20230801,135300,4114849250,22350,22400,22400,22350,38
20230801,135200,4113998300,22400,22400,22400,22400,1
20230801,135100,4113975900,22350,22400,22400,22350,124
20230801,135000,4111204350,22400,22350,22400,22350,510
20230801,134900,4099794450,22350,22350,22350,22350,25
20230801,134800,4099235700,22300,22350,22350,22300,72
20230801,134700,4097626550,22350,22300,22350,22300,84
20230801,134600,4095753300,22300,22400,22400,22300,61
20230801,134500,4094388950,22400,22300,22400,22300,196
20230801,134400,4090017750,22300,22350,22400,22300,214
20230801,134300,4085233350,22350,22350,22400,22350,116
20230801,134200,4082638650,22350,22350,22350,22300,57
20230801,134100,4081366950,22300,22350,22350,22300,74
20230801,134000,4079714250,22300,22350,22400,22300,195
20230801,133900,4075356750,22350,22350,22350,22350,452
20230801,133800,4065254550,22350,22350,22350,22350,12
20230801,133700,4064986350,22350,22350,22350,22350,120
20230801,133600,4062304350,22350,22300,22350,22300,66
20230801,133500,4060832500,22350,22300,22350,22300,65
20230801,133400,4059381600,22350,22300,22350,22300,51
20230801,133300,4058244250,22300,22350,22350,22300,68
20230801,133200,4056725500,22350,22350,22350,22300,31
20230801,133100,4056033700,22300,22250,22300,22250,102
20230801,133000,4053759600,22250,22300,22300,22250,159
20230801,132900,4050219350,22300,22300,22300,22250,528
20230801,132800,4038463550,22300,22250,22300,22250,659
20230801,132700,4023795450,22300,22250,22300,22250,616
20230801,132600,4010082300,22300,22250,22300,22250,158
20230801,132500,4006561650,22300,22300,22350,22250,990
20230801,132400,3984514000,22300,22350,22350,22250,3000
20230801,132300,3917612600,22350,22350,22350,22350,328
20230801,132200,3910281800,22350,22350,22350,22350,488
20230801,132100,3899375000,22350,22300,22350,22300,147
20230801,132000,3896089600,22300,22300,22300,22300,1
20230801,131900,3896067300,22350,22350,22350,22350,451
20230801,131800,3885987450,22350,22400,22400,22350,1120
20230801,131700,3860950200,22400,22400,22400,22400,10
20230801,131600,3860726200,22400,22400,22400,22400,100
20230801,131500,3858486200,22400,22400,22400,22400,46
20230801,131400,3857455800,22400,22400,22400,22400,21
20230801,131300,3856985400,22350,22400,22400,22350,356
20230801,131200,3849028750,22350,22400,22400,22350,63
20230801,131100,3847618750,22400,22400,22400,22400,1
20230801,131000,3847596350,22400,22350,22400,22350,121
20230801,130900,3844891500,22350,22350,22400,22350,280
20230801,130800,3838632100,22400,22350,22400,22350,49
20230801,130700,3837534750,22350,22400,22400,22350,2722
20230801,130600,3776678050,22400,22450,22450,22400,692
20230801,130500,3761177100,22450,22450,22450,22450,24
20230801,130400,3760638300,22450,22450,22450,22450,111
20230801,130300,3758146350,22450,22450,22450,22450,0
20230801,130200,3758146350,22450,22450,22450,22450,100
20230801,130100,3755901350,22400,22400,22500,22400,733
20230801,130000,3739479650,22450,22400,22450,22400,22
20230801,125900,3738985850,22500,22500,22500,22500,41
20230801,125800,3738063350,22400,22400,22400,22400,0
20230801,125700,3738063350,22400,22400,22400,22400,0
20230801,125600,3738063350,22400,22400,22500,22400,58
20230801,125500,3736764050,22400,22450,22450,22350,1533
20230801,125400,3702424500,22450,22400,22450,22400,20
20230801,125300,3701975800,22450,22450,22450,22400,252
20230801,125200,3696329300,22500,22500,22500,22500,61
20230801,125100,3694956800,22400,22400,22450,22400,198
20230801,125000,3690514650,22400,22500,22500,22400,266
20230801,124900,3684556100,22400,22500,22500,22400,1510
20230801,124800,3650706400,22500,22500,22500,22500,0
20230801,124700,3650706400,22500,22500,22500,22500,552
20230801,124600,3638286400,22500,22500,22500,22500,3
20230801,124500,3638218900,22500,22500,22500,22500,2
20230801,124400,3638173900,22400,22400,22400,22400,317
20230801,124300,3631073100,22400,22450,22450,22400,457
20230801,124200,3620814450,22500,22500,22500,22500,6
20230801,124100,3620679450,22500,22500,22500,22500,91
20230801,124000,3618631950,22450,22500,22500,22450,707
20230801,123900,3602759600,22500,22500,22500,22500,3
20230801,123800,3602692100,22500,22450,22500,22450,11
20230801,123700,3602445100,22450,22500,22500,22450,518
20230801,123600,3590813950,22500,22500,22500,22500,0
20230801,123500,3590813950,22500,22500,22500,22500,20
20230801,123400,3590363950,22500,22500,22500,22500,10
20230801,123300,3590138950,22450,22450,22450,22450,0
20230801,123200,3590138950,22450,22450,22450,22450,80
20230801,123100,3588342950,22500,22500,22500,22500,27
20230801,123000,3587735450,22450,22400,22450,22350,1206
20230801,122900,3560731150,22400,22450,22450,22400,660
20230801,122800,3545939450,22500,22500,22500,22450,166
20230801,122700,3542209500,22500,22450,22500,22450,94
20230801,122600,3540099150,22450,22450,22450,22350,1134
20230801,122500,3514689850,22450,22450,22500,22450,47
20230801,122400,3513634650,22450,22400,22450,22400,529
20230801,122300,3501773500,22450,22450,22450,22450,1
20230801,122200,3501751050,22400,22400,22400,22350,155
20230801,122100,3498279200,22450,22450,22450,22400,2911
20230801,122000,3433031950,22500,22500,22500,22500,36
20230801,121900,3432221950,22550,22450,22600,22450,66
20230801,121800,3430739600,22400,22500,22550,22400,2817
20230801,121700,3367384950,22550,22550,22550,22500,8
20230801,121600,3367204700,22550,22500,22550,22500,195
20230801,121500,3362811850,22500,22550,22600,22450,3284
20230801,121400,3288898900,22550,22550,22550,22550,29
20230801,121300,3288244950,22550,22550,22550,22550,0
20230801,121200,3288244950,22550,22550,22550,22550,25
20230801,121100,3287681200,22600,22600,22600,22600,4
20230801,121000,3287590800,22600,22600,22600,22600,55
20230801,120900,3286347800,22600,22600,22600,22600,0
20230801,120800,3286347800,22600,22600,22600,22600,147
20230801,120700,3283025600,22650,22650,22650,22650,1
20230801,120600,3283002950,22550,22600,22600,22550,107
20230801,120500,3280589650,22600,22600,22600,22600,282
20230801,120400,3274216450,22600,22600,22600,22600,76
20230801,120300,3272498850,22650,22650,22650,22650,103
20230801,120200,3270165900,22650,22650,22650,22650,17
20230801,120100,3269780850,22500,22550,22550,22500,24
20230801,120000,3269240150,22550,22550,22550,22550,208
20230801,115900,3264549750,22550,22550,22550,22550,0
20230801,115800,3264549750,22550,22550,22550,22550,305
20230801,115700,3257672000,22600,22600,22600,22600,567
20230801,115600,3244857800,22550,22500,22600,22500,179
20230801,115500,3240816450,22500,22500,22500,22500,10
20230801,115400,3240591450,22500,22550,22550,22500,319
20230801,115300,3233405900,22550,22550,22550,22550,57
20230801,115200,3232120550,22550,22550,22550,22500,1572
20230801,115100,3196708050,22600,22600,22650,22600,1449
20230801,115000,3163960600,22650,22650,22650,22650,15
20230801,114900,3163620850,22650,22650,22650,22650,3
20230801,114800,3163552900,22650,22650,22650,22650,0
20230801,114700,3163552900,22650,22650,22650,22650,160
20230801,114600,3159928900,22650,22650,22650,22650,389
20230801,114500,3151118050,22700,22700,22700,22700,180
20230801,114400,3147032050,22650,22650,22650,22650,23
20230801,114300,3146511100,22650,22650,22650,22650,430
20230801,114200,3136771600,22650,22650,22700,22650,214
20230801,114100,3131922250,22750,22700,22750,22700,800
20230801,114000,3113740900,22700,22650,22700,22650,333
20230801,113900,3106195850,22650,22650,22650,22650,0
20230801,113800,3106195850,22650,22600,22650,22600,39
20230801,113700,3105314400,22600,22600,22600,22600,9
20230801,113600,3105111000,22550,22550,22550,22550,93
20230801,113500,3103013850,22550,22600,22600,22550,22
20230801,113400,3102517150,22600,22600,22600,22600,29
20230801,113300,3101861750,22650,22600,22650,22550,271
20230801,113200,3095747400,22600,22600,22600,22600,61
20230801,113100,3094368800,22600,22600,22600,22600,1
20230801,113000,3094346200,22500,22500,22500,22500,25
20230801,112900,3093783700,22600,22550,22600,22500,296
20230801,112800,3087114600,22550,22550,22550,22550,117
20230801,112700,3084476250,22550,22550,22550,22550,64
20230801,112600,3083033050,22500,22550,22550,22500,161
20230801,112500,3079402550,22550,22550,22550,22550,131
20230801,112400,3076448500,22550,22600,22600,22550,148
20230801,112300,3073110700,22550,22500,22550,22500,556
20230801,112200,3060572950,22550,22550,22550,22550,63
20230801,112100,3059152300,22550,22550,22550,22500,326
20230801,112000,3051816000,22500,22500,22550,22500,1036
20230801,111900,3028504950,22500,22500,22500,22500,152
20230801,111800,3025084950,22550,22600,22600,22550,2
20230801,111700,3025039800,22550,22550,22550,22550,7
20230801,111600,3024881950,22550,22550,22650,22550,262
20230801,111500,3018973750,22550,22550,22550,22550,856
20230801,111400,2999670950,22550,22550,22550,22550,182
20230801,111300,2995566850,22650,22550,22650,22550,152
20230801,111200,2992139150,22600,22600,22600,22600,569
20230801,111100,2979279750,22600,22600,22600,22600,2
20230801,111000,2979234550,22600,22600,22600,22600,165
20230801,110900,2975505550,22650,22650,22650,22650,36
20230801,110800,2974690150,22650,22650,22650,22650,24
20230801,110700,2974146550,22650,22650,22650,22650,3
20230801,110600,2974078600,22700,22650,22700,22650,253
20230801,110500,2968348100,22650,22650,22650,22650,107
20230801,110400,2965924550,22650,22650,22650,22650,0
20230801,110300,2965924550,22650,22650,22650,22650,33
20230801,110200,2965177100,22600,22600,22600,22600,200
20230801,110100,2960657100,22600,22550,22600,22550,364
20230801,110000,2952430750,22550,22550,22550,22550,1
20230801,105900,2952408200,22600,22600,22600,22600,2
20230801,105800,2952363000,22550,22550,22550,22550,93
20230801,105700,2950265850,22600,22550,22600,22550,591
20230801,105600,2936910100,22550,22550,22600,22550,10
20230801,105500,2936684550,22550,22550,22550,22550,49
20230801,105400,2935579600,22550,22550,22550,22550,260
20230801,105300,2929716600,22550,22600,22600,22550,3345
20230801,105200,2854184000,22650,22650,22650,22650,16
20230801,105100,2853821600,22650,22650,22650,22650,175
20230801,105000,2849857850,22650,22650,22650,22650,46
20230801,104900,2848815950,22650,22650,22650,22650,75
20230801,104800,2847117200,22600,22600,22600,22600,4
20230801,104700,2847026800,22650,22700,22700,22650,44
20230801,104600,2846029700,22700,22650,22700,22650,55
20230801,104500,2844783900,22650,22650,22700,22650,132
20230801,104400,2841794050,22650,22650,22650,22600,88
20230801,104300,2839801100,22650,22650,22650,22650,112
20230801,104200,2837264300,22650,22650,22650,22650,160
20230801,104100,2833640300,22600,22600,22600,22600,0
20230801,104000,2833640300,22600,22650,22650,22600,53
20230801,103900,2832442250,22650,22650,22650,22600,432
20230801,103800,2822660600,22650,22600,22650,22600,230
20230801,103700,2817455450,22600,22650,22700,22600,1769
20230801,103600,2777404650,22650,22650,22700,22650,91
20230801,103500,2775342150,22700,22700,22700,22700,4
20230801,103400,2775251350,22700,22700,22700,22700,1
20230801,103300,2775228650,22650,22650,22650,22650,280
20230801,103200,2768886650,22650,22700,22700,22650,144
20230801,103100,2765620700,22700,22700,22700,22700,149
20230801,103000,2762238400,22700,22700,22700,22700,101
20230801,102900,2759945700,22700,22650,22700,22650,11
20230801,102800,2759696050,22650,22700,22700,22650,758
20230801,102700,2742520550,22700,22700,22700,22700,7
20230801,102600,2742361650,22700,22700,22700,22700,101
20230801,102500,2740068950,22700,22650,22700,22650,2
20230801,102400,2740023600,22650,22650,22700,22650,632
20230801,102300,2725680300,22650,22600,22650,22600,787
20230801,102200,2707855000,22650,22600,22650,22600,24
20230801,102100,2707312550,22600,22550,22600,22550,154
20230801,102000,2703838300,22600,22550,22600,22550,233
20230801,101900,2698572550,22600,22650,22650,22600,75
20230801,101800,2696876800,22600,22600,22600,22550,416
20230801,101700,2687476500,22600,22600,22600,22600,20
20230801,101600,2687024500,22600,22600,22600,22600,44
20230801,101500,2686030100,22550,22550,22600,22550,167
20230801,101400,2682264200,22550,22650,22650,22550,448
20230801,101300,2672160500,22550,22600,22600,22550,226
20230801,101200,2667054150,22600,22550,22600,22550,167
20230801,101100,2663285950,22600,22600,22600,22500,371
20230801,101000,2654919850,22600,22550,22600,22550,103
20230801,100900,2652597100,22550,22550,22550,22550,23
20230801,100800,2652078450,22550,22550,22550,22550,133
20230801,100700,2649079300,22550,22550,22550,22550,6
20230801,100600,2648944000,22550,22550,22550,22500,407
20230801,100500,2639786400,22500,22550,22600,22500,69
20230801,100400,2638233350,22600,22600,22600,22600,147
20230801,100300,2634911150,22600,22500,22600,22500,245
20230801,100200,2629395750,22500,22600,22600,22500,1551
20230801,100100,2594478100,22600,22550,22600,22550,255
20230801,100000,2588727500,22550,22550,22550,22500,407
20230801,095900,2579557450,22500,22500,22550,22500,432
20230801,095800,2569834950,22500,22500,22550,22500,112
20230801,095700,2567314750,22500,22500,22550,22500,410
20230801,095600,2558084300,22500,22500,22500,22500,87
20230801,095500,2556126800,22500,22550,22550,22500,1371
20230801,095400,2525272300,22550,22500,22550,22500,238
20230801,095300,2519912300,22550,22600,22600,22550,1068
20230801,095200,2495790900,22600,22500,22600,22500,333
20230801,095100,2488295900,22600,22400,22600,22400,1025
20230801,095000,2465201750,22450,22350,22450,22300,367
20230801,094900,2456990850,22400,22300,22400,22300,2116
20230801,094800,2409774650,22300,22350,22400,22300,2117
20230801,094700,2362538850,22350,22400,22400,22350,1384
20230801,094600,2331582450,22450,22450,22450,22400,2858
20230801,094500,2267467450,22500,22600,22600,22400,3319
20230801,094400,2192774100,22600,22600,22650,22600,937
20230801,094300,2171597700,22600,22600,22650,22600,78
20230801,094200,2169834400,22600,22600,22600,22600,259
20230801,094100,2163981000,22600,22600,22600,22550,615
20230801,094000,2150098300,22550,22550,22600,22550,425
20230801,093900,2140497000,22550,22550,22550,22450,1856
20230801,093800,2098725650,22550,22600,22600,22550,972
20230801,093700,2076806350,22550,22500,22600,22450,1309
20230801,093600,2047322100,22500,22600,22600,22400,4280
20230801,093500,1951053800,22600,22700,22700,22550,5404
20230801,093400,1828870650,22700,22750,22800,22700,2465
20230801,093300,1772810850,22700,22850,22850,22700,577
20230801,093200,1759674650,22850,22850,22850,22800,1312
20230801,093100,1729695500,22850,22750,22850,22750,1346
20230801,093000,1699015050,22750,22700,22750,22700,2069
20230801,092900,1652032550,22800,22800,22850,22750,3108
20230801,092800,1581256800,22850,22850,22850,22800,684
20230801,092700,1565635450,22800,22800,22850,22800,506
20230801,092600,1554076000,22850,22800,22850,22800,380
20230801,092500,1545400300,22800,22750,22850,22750,479
20230801,092400,1534479700,22750,22950,22950,22750,4710
20230801,092300,1426935200,22900,22950,22950,22900,709
20230801,092200,1410665800,22900,22900,22900,22900,440
20230801,092100,1400589800,22900,22850,22900,22850,499
20230801,092000,1389183650,22900,22900,22900,22850,373
20230801,091900,1380660400,22800,22850,22900,22800,705
20230801,091800,1364554400,22850,22750,22850,22750,550
20230801,091700,1352036450,22750,22950,22950,22750,2716
20230801,091600,1289957850,22950,23000,23000,22950,559
20230801,091500,1277114950,23000,22900,23000,22900,533
20230801,091400,1264901750,22900,22900,23000,22900,902
20230801,091300,1244207200,22900,22900,22950,22850,673
20230801,091200,1228807700,22900,22950,22950,22850,566
20230801,091100,1215850300,22900,22950,22950,22900,202
20230801,091000,1211214650,22950,23000,23050,22750,2521
20230801,090900,1153532050,23000,22900,23050,22900,1669
20230801,090800,1115216600,22900,22800,22900,22800,1433
20230801,090700,1082536550,22850,22900,22900,22750,2376
20230801,090600,1028301100,22900,22800,22950,22700,1701
20230801,090500,989540400,22800,22950,23000,22800,4041
20230801,090400,897266150,22950,23200,23200,22800,5606
20230801,090300,768423000,23200,22950,23250,22950,2663
20230801,090200,706951950,22950,22900,23050,22750,5079
20230801,090100,590766100,22900,23100,23200,22650,8779
20230801,090000,389404950,23100,23650,23650,22250,14137