KissMeData/007770/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184700,2348222800,21700,21700,21700,21700,2702
20230802,184600,2348222800,21700,21700,21700,21700,0
20230802,184500,2348222800,21700,21700,21700,21700,0
20230802,184400,2348222800,21700,21700,21700,21700,0
20230802,184300,2348222800,21700,21700,21700,21700,0
20230802,184200,2348222800,21700,21700,21700,21700,0
20230802,184100,2348222800,21700,21700,21700,21700,0
20230802,184000,2348222800,21700,21700,21700,21700,0
20230802,183900,2348222800,21700,21700,21700,21700,0
20230802,183800,2348222800,21700,21700,21700,21700,0
20230802,183700,2348222800,21700,21700,21700,21700,0
20230802,183600,2348222800,21700,21700,21700,21700,0
20230802,183500,2348222800,21700,21700,21700,21700,0
20230802,183400,2348222800,21700,21700,21700,21700,0
20230802,183300,2348222800,21700,21700,21700,21700,0
20230802,183200,2348222800,21700,21700,21700,21700,0
20230802,183100,2348222800,21700,21700,21700,21700,0
20230802,183000,2348222800,21700,21700,21700,21700,0
20230802,182900,2348222800,21700,21700,21700,21700,0
20230802,182800,2348222800,21700,21700,21700,21700,0
20230802,182700,2348222800,21700,21700,21700,21700,0
20230802,182600,2348222800,21700,21700,21700,21700,0
20230802,182500,2348222800,21700,21700,21700,21700,0
20230802,182400,2348222800,21700,21700,21700,21700,0
20230802,182300,2348222800,21700,21700,21700,21700,0
20230802,182200,2348222800,21700,21700,21700,21700,0
20230802,182100,2348222800,21700,21700,21700,21700,0
20230802,182000,2348222800,21700,21700,21700,21700,0
20230802,181900,2348222800,21700,21700,21700,21700,0
20230802,181800,2348222800,21700,21700,21700,21700,0
20230802,181700,2348222800,21700,21700,21700,21700,2702
20230802,181600,2348222800,21700,21700,21700,21700,0
20230802,181500,2348222800,21700,21700,21700,21700,0
20230802,181400,2348222800,21700,21700,21700,21700,0
20230802,181300,2348222800,21700,21700,21700,21700,0
20230802,181200,2348222800,21700,21700,21700,21700,0
20230802,181100,2348222800,21700,21700,21700,21700,0
20230802,181000,2348222800,21700,21700,21700,21700,0
20230802,180900,2348222800,21700,21700,21700,21700,0
20230802,180800,2348222800,21700,21700,21700,21700,0
20230802,180700,2348222800,21700,21700,21700,21700,0
20230802,180600,2348222800,21700,21700,21700,21700,0
20230802,180500,2348222800,21700,21700,21700,21700,0
20230802,180400,2348222800,21700,21700,21700,21700,0
20230802,180300,2348222800,21700,21700,21700,21700,0
20230802,180200,2348222800,21700,21700,21700,21700,0
20230802,180100,2348222800,21700,21700,21700,21700,0
20230802,180000,2348222800,21700,21700,21700,21700,0
20230802,175900,2348222800,21700,21700,21700,21700,0
20230802,175800,2348222800,21700,21700,21700,21700,0
20230802,175700,2348222800,21700,21700,21700,21700,0
20230802,175600,2348222800,21700,21700,21700,21700,0
20230802,175500,2348222800,21700,21700,21700,21700,0
20230802,175400,2348222800,21700,21700,21700,21700,0
20230802,175300,2348222800,21700,21700,21700,21700,0
20230802,175200,2348222800,21700,21700,21700,21700,0
20230802,175100,2348222800,21700,21700,21700,21700,0
20230802,175000,2348222800,21700,21700,21700,21700,0
20230802,174900,2348222800,21700,21700,21700,21700,0
20230802,174800,2348222800,21700,21700,21700,21700,0
20230802,174700,2348222800,21700,21700,21700,21700,2702
20230802,174600,2348222800,21700,21700,21700,21700,0
20230802,174500,2348222800,21700,21700,21700,21700,0
20230802,174400,2348222800,21700,21700,21700,21700,0
20230802,174300,2348222800,21700,21700,21700,21700,0
20230802,174200,2348222800,21700,21700,21700,21700,0
20230802,174100,2348222800,21700,21700,21700,21700,0
20230802,174000,2348222800,21700,21700,21700,21700,0
20230802,173900,2348222800,21700,21700,21700,21700,0
20230802,173800,2348222800,21700,21700,21700,21700,0
20230802,173700,2348222800,21700,21700,21700,21700,0
20230802,173600,2348222800,21700,21700,21700,21700,0
20230802,173500,2348222800,21700,21700,21700,21700,0
20230802,173400,2348222800,21700,21700,21700,21700,0
20230802,173300,2348222800,21700,21700,21700,21700,0
20230802,173200,2348222800,21700,21700,21700,21700,0
20230802,173100,2348222800,21700,21700,21700,21700,0
20230802,173000,2348222800,21700,21700,21700,21700,0
20230802,172900,2348222800,21700,21700,21700,21700,0
20230802,172800,2348222800,21700,21700,21700,21700,0
20230802,172700,2348222800,21700,21700,21700,21700,0
20230802,172600,2348222800,21700,21700,21700,21700,0
20230802,172500,2348222800,21700,21700,21700,21700,0
20230802,172400,2348222800,21700,21700,21700,21700,0
20230802,172300,2348222800,21700,21700,21700,21700,0
20230802,172200,2348222800,21700,21700,21700,21700,0
20230802,172100,2348222800,21700,21700,21700,21700,0
20230802,172000,2348222800,21700,21700,21700,21700,0
20230802,171900,2348222800,21700,21700,21700,21700,0
20230802,171800,2348222800,21700,21700,21700,21700,0
20230802,171700,2348222800,21700,21700,21700,21700,2702
20230802,171600,2348222800,21700,21700,21700,21700,0
20230802,171500,2348222800,21700,21700,21700,21700,0
20230802,171400,2348222800,21700,21700,21700,21700,0
20230802,171300,2348222800,21700,21700,21700,21700,0
20230802,171200,2348222800,21700,21700,21700,21700,0
20230802,171100,2348222800,21700,21700,21700,21700,0
20230802,171000,2348222800,21700,21700,21700,21700,0
20230802,170900,2348222800,21700,21700,21700,21700,0
20230802,170800,2348222800,21700,21700,21700,21700,0
20230802,170700,2348222800,21700,21700,21700,21700,0
20230802,170600,2348222800,21700,21700,21700,21700,0
20230802,170500,2348222800,21700,21700,21700,21700,0
20230802,170400,2348222800,21700,21700,21700,21700,0
20230802,170300,2348222800,21700,21700,21700,21700,0
20230802,170200,2348222800,21700,21700,21700,21700,0
20230802,170100,2348222800,21700,21700,21700,21700,0
20230802,170000,2348222800,21700,21700,21700,21700,0
20230802,165900,2348222800,21700,21700,21700,21700,0
20230802,165800,2348222800,21700,21700,21700,21700,0
20230802,165700,2348222800,21700,21700,21700,21700,0
20230802,165600,2348222800,21700,21700,21700,21700,0
20230802,165500,2348222800,21700,21700,21700,21700,0
20230802,165400,2348222800,21700,21700,21700,21700,0
20230802,165300,2348222800,21700,21700,21700,21700,0
20230802,165200,2348222800,21700,21700,21700,21700,0
20230802,165100,2348222800,21700,21700,21700,21700,0
20230802,165000,2348222800,21700,21700,21700,21700,0
20230802,164900,2348222800,21700,21700,21700,21700,0
20230802,164800,2348222800,21700,21700,21700,21700,0
20230802,164700,2348222800,21700,21700,21700,21700,2702
20230802,164600,2348222800,21700,21700,21700,21700,0
20230802,164500,2348222800,21700,21700,21700,21700,0
20230802,164400,2348222800,21700,21700,21700,21700,0
20230802,164300,2348222800,21700,21700,21700,21700,0
20230802,164200,2348222800,21700,21700,21700,21700,0
20230802,164100,2348222800,21700,21700,21700,21700,0
20230802,164000,2348222800,21700,21700,21700,21700,0
20230802,163900,2348222800,21700,21700,21700,21700,0
20230802,163800,2348222800,21700,21700,21700,21700,0
20230802,163700,2348222800,21700,21700,21700,21700,0
20230802,163600,2348222800,21700,21700,21700,21700,0
20230802,163500,2348222800,21700,21700,21700,21700,0
20230802,163400,2348222800,21700,21700,21700,21700,0
20230802,163300,2348222800,21700,21700,21700,21700,0
20230802,163200,2348222800,21700,21700,21700,21700,0
20230802,163100,2348222800,21700,21700,21700,21700,0
20230802,163000,2348222800,21700,21700,21700,21700,0
20230802,162900,2348222800,21700,21700,21700,21700,0
20230802,162800,2348222800,21700,21700,21700,21700,0
20230802,162700,2348222800,21700,21700,21700,21700,0
20230802,162600,2348222800,21700,21700,21700,21700,0
20230802,162500,2348222800,21700,21700,21700,21700,0
20230802,162400,2348222800,21700,21700,21700,21700,0
20230802,162300,2348222800,21700,21700,21700,21700,0
20230802,162200,2348222800,21700,21700,21700,21700,0
20230802,162100,2348222800,21700,21700,21700,21700,0
20230802,162000,2348222800,21700,21700,21700,21700,0
20230802,161900,2348222800,21700,21700,21700,21700,0
20230802,161800,2348222800,21700,21700,21700,21700,0
20230802,161700,2348222800,21700,21700,21700,21700,2702
20230802,161600,2348222800,21700,21700,21700,21700,0
20230802,161500,2348222800,21700,21700,21700,21700,0
20230802,161400,2348222800,21700,21700,21700,21700,0
20230802,161300,2348222800,21700,21700,21700,21700,0
20230802,161200,2348222800,21700,21700,21700,21700,0
20230802,161100,2348222800,21700,21700,21700,21700,0
20230802,161000,2348222800,21700,21700,21700,21700,0
20230802,160900,2348222800,21700,21700,21700,21700,0
20230802,160800,2348222800,21700,21700,21700,21700,0
20230802,160700,2348222800,21700,21700,21700,21700,0
20230802,160600,2348222800,21700,21700,21700,21700,0
20230802,160500,2348222800,21700,21700,21700,21700,0
20230802,160400,2348222800,21700,21700,21700,21700,0
20230802,160300,2348222800,21700,21700,21700,21700,0
20230802,160200,2348222800,21700,21700,21700,21700,0
20230802,160100,2348222800,21700,21700,21700,21700,0
20230802,160000,2348222800,21700,21700,21700,21700,0
20230802,155900,2348222800,21700,21700,21700,21700,0
20230802,155800,2348222800,21700,21700,21700,21700,0
20230802,155700,2348222800,21700,21700,21700,21700,0
20230802,155600,2348222800,21700,21700,21700,21700,0
20230802,155500,2348222800,21700,21700,21700,21700,0
20230802,155400,2348222800,21700,21700,21700,21700,0
20230802,155300,2348222800,21700,21700,21700,21700,0
20230802,155200,2348222800,21700,21700,21700,21700,0
20230802,155100,2348222800,21700,21700,21700,21700,0
20230802,155000,2348222800,21700,21700,21700,21700,0
20230802,154900,2348222800,21700,21700,21700,21700,0
20230802,154800,2348222800,21700,21700,21700,21700,0
20230802,154700,2348222800,21700,21700,21700,21700,2702
20230802,154600,2348222800,21700,21700,21700,21700,0
20230802,154500,2348222800,21700,21700,21700,21700,0
20230802,154400,2348222800,21700,21700,21700,21700,0
20230802,154300,2348222800,21700,21700,21700,21700,0
20230802,154200,2348222800,21700,21700,21700,21700,0
20230802,154100,2348222800,21700,21700,21700,21700,0
20230802,154000,2348222800,21700,21700,21700,21700,0
20230802,153900,2348222800,21700,21700,21700,21700,0
20230802,153800,2348222800,21700,21700,21700,21700,0
20230802,153700,2348222800,21700,21700,21700,21700,0
20230802,153600,2348222800,21700,21700,21700,21700,0
20230802,153500,2348222800,21700,21700,21700,21700,0
20230802,153400,2348222800,21700,21700,21700,21700,0
20230802,153300,2348222800,21700,21700,21700,21700,0
20230802,153200,2348222800,21700,21700,21700,21700,0
20230802,153100,2348222800,21700,21700,21700,21700,0
20230802,153000,2348222800,21700,21700,21700,21700,2702
20230802,152900,2289589400,21750,21750,21750,21750,0
20230802,152800,2289589400,21750,21750,21750,21750,0
20230802,152700,2289589400,21750,21750,21750,21750,0
20230802,152600,2289589400,21750,21750,21750,21750,0
20230802,152500,2289589400,21750,21750,21750,21750,0
20230802,152400,2289589400,21750,21750,21750,21750,0
20230802,152300,2289589400,21750,21750,21750,21750,0
20230802,152200,2289589400,21750,21750,21750,21750,0
20230802,152100,2289589400,21750,21750,21750,21750,0
20230802,152000,2289589400,21750,21750,21750,21750,0
20230802,151900,2289589400,21750,21700,21750,21700,359
20230802,151800,2281798900,21750,21700,21750,21700,217
20230802,151700,2277089850,21750,21700,21750,21700,136
20230802,151600,2274132450,21700,21700,21700,21700,17
20230802,151500,2273763550,21750,21700,21750,21700,95
20230802,151400,2271697350,21750,21700,21750,21700,83
20230802,151300,2269893250,21750,21750,21750,21750,394
20230802,151200,2261323750,21750,21700,21750,21700,814
20230802,151100,2243659900,21700,21700,21700,21700,353
20230802,151000,2235999800,21700,21650,21700,21650,2
20230802,150900,2235956450,21650,21700,21700,21650,3
20230802,150800,2235891450,21700,21700,21700,21700,0
20230802,150700,2235891450,21700,21700,21700,21700,2
20230802,150600,2235848050,21700,21700,21700,21700,0
20230802,150500,2235848050,21700,21700,21700,21700,275
20230802,150400,2229880550,21700,21700,21700,21700,51
20230802,150300,2228773850,21700,21700,21700,21700,29
20230802,150200,2228144550,21750,21750,21750,21750,8
20230802,150100,2227970550,21750,21700,21750,21700,92
20230802,150000,2225973550,21700,21700,21700,21700,0
20230802,145900,2225973550,21700,21700,21700,21700,25
20230802,145800,2225431050,21700,21650,21700,21650,725
20230802,145700,2209734750,21700,21700,21700,21700,1
20230802,145600,2209713050,21700,21700,21700,21700,50
20230802,145500,2208628050,21700,21700,21700,21700,54
20230802,145400,2207456250,21700,21700,21700,21700,20
20230802,145300,2207022250,21750,21750,21750,21750,0
20230802,145200,2207022250,21750,21750,21750,21750,0
20230802,145100,2207022250,21750,21750,21750,21750,50
20230802,145000,2205934750,21750,21750,21750,21750,10
20230802,144900,2205717250,21750,21750,21750,21750,1
20230802,144800,2205695500,21650,21700,21700,21650,616
20230802,144700,2192348600,21700,21750,21750,21700,92
20230802,144600,2190351450,21750,21750,21750,21750,0
20230802,144500,2190351450,21750,21750,21750,21750,0
20230802,144400,2190351450,21750,21700,21750,21700,110
20230802,144300,2187963950,21700,21750,21750,21700,365
20230802,144200,2180038450,21750,21750,21750,21750,100
20230802,144100,2177863450,21750,21750,21750,21750,1
20230802,144000,2177841700,21750,21700,21750,21700,19
20230802,143900,2177429300,21750,21750,21750,21750,1
20230802,143800,2177407550,21700,21650,21700,21650,246
20230802,143700,2172074400,21650,21650,21650,21650,300
20230802,143600,2165579400,21700,21700,21700,21700,133
20230802,143500,2162693300,21700,21650,21700,21650,18
20230802,143400,2162303550,21650,21700,21700,21650,60
20230802,143300,2161002050,21750,21750,21750,21750,0
20230802,143200,2161002050,21750,21750,21750,21750,0
20230802,143100,2161002050,21750,21750,21750,21750,0
20230802,143000,2161002050,21750,21750,21750,21750,2
20230802,142900,2160958550,21750,21700,21750,21700,51
20230802,142800,2159851750,21650,21650,21650,21650,100
20230802,142700,2157686750,21650,21700,21700,21650,245
20230802,142600,2152379950,21700,21700,21700,21700,47
20230802,142500,2151360050,21700,21750,21750,21700,41
20230802,142400,2150470250,21750,21750,21750,21750,3
20230802,142300,2150405000,21750,21750,21750,21750,5
20230802,142200,2150296250,21750,21750,21750,21750,17
20230802,142100,2149926500,21750,21750,21750,21750,150
20230802,142000,2146664000,21750,21700,21750,21650,317
20230802,141900,2139786850,21700,21700,21700,21700,14
20230802,141800,2139483050,21700,21700,21700,21700,23
20230802,141700,2138983950,21700,21700,21700,21700,88
20230802,141600,2137074350,21650,21650,21650,21650,0
20230802,141500,2137074350,21650,21650,21650,21650,0
20230802,141400,2137074350,21650,21650,21650,21650,200
20230802,141300,2132744350,21700,21700,21700,21700,30
20230802,141200,2132093350,21700,21700,21700,21700,0
20230802,141100,2132093350,21700,21700,21750,21650,448
20230802,141000,2122371950,21700,21700,21700,21700,1
20230802,140900,2122350250,21800,21750,21800,21750,12
20230802,140800,2122089150,21750,21750,21750,21750,16
20230802,140700,2121741150,21800,21800,21800,21800,1
20230802,140600,2121719350,21800,21800,21800,21800,1
20230802,140500,2121697550,21850,21850,21850,21850,0
20230802,140400,2121697550,21850,21800,21850,21700,366
20230802,140300,2113724950,21800,21800,21800,21800,0
20230802,140200,2113724950,21800,21800,21800,21800,63
20230802,140100,2112351550,21700,21700,21700,21700,9
20230802,140000,2112156250,21700,21800,21800,21700,85
20230802,135900,2110306150,21800,21800,21800,21800,68
20230802,135800,2108823750,21800,21800,21800,21800,0
20230802,135700,2108823750,21800,21800,21800,21800,0
20230802,135600,2108823750,21800,21800,21800,21800,4
20230802,135500,2108736550,21850,21850,21850,21850,1
20230802,135400,2108714700,21800,21800,21800,21800,30
20230802,135300,2108060700,21800,21800,21800,21800,207
20230802,135200,2103548100,21700,21650,21700,21650,268
20230802,135100,2097734250,21650,21650,21650,21650,0
20230802,135000,2097734250,21650,21650,21650,21650,300
20230802,134900,2091239250,21650,21650,21650,21650,56
20230802,134800,2090026850,21650,21650,21650,21650,202
20230802,134700,2085653550,21650,21600,21650,21600,21
20230802,134600,2085199400,21650,21650,21650,21650,5
20230802,134500,2085091150,21600,21650,21650,21600,407
20230802,134400,2076295400,21650,21650,21650,21650,0
20230802,134300,2076295400,21650,21650,21650,21650,28
20230802,134200,2075689200,21700,21650,21700,21600,54
20230802,134100,2074520000,21650,21600,21700,21600,715
20230802,134000,2059075500,21650,21600,21650,21600,610
20230802,133900,2045894000,21650,21600,21650,21600,26
20230802,133800,2045332350,21650,21650,21650,21650,37
20230802,133700,2044531300,21650,21600,21650,21600,389
20230802,133600,2036122750,21650,21650,21650,21650,1
20230802,133500,2036101100,21700,21700,21700,21700,47
20230802,133400,2035081200,21700,21700,21700,21700,1
20230802,133300,2035059500,21600,21600,21600,21600,0
20230802,133200,2035059500,21600,21600,21600,21600,0
20230802,133100,2035059500,21600,21600,21600,21600,0
20230802,133000,2035059500,21600,21650,21650,21600,45
20230802,132900,2034087250,21700,21550,21700,21550,20
20230802,132800,2033656100,21700,21650,21700,21650,8678
20230802,132700,1845758350,21550,21600,21650,21550,1489
20230802,132600,1813593950,21650,21650,21650,21650,38
20230802,132500,1812771250,21600,21600,21600,21600,2
20230802,132400,1812728050,21600,21600,21600,21600,64
20230802,132300,1811345650,21600,21600,21600,21600,0
20230802,132200,1811345650,21600,21650,21650,21600,1130
20230802,132100,1786886850,21600,21650,21650,21600,486
20230802,132000,1776378300,21700,21700,21700,21700,0
20230802,131900,1776378300,21700,21700,21700,21700,0
20230802,131800,1776378300,21700,21700,21700,21700,10
20230802,131700,1776161300,21700,21700,21700,21700,109
20230802,131600,1773796000,21700,21700,21700,21700,30
20230802,131500,1773145000,21700,21750,21750,21700,294
20230802,131400,1766755500,21700,21700,21700,21700,70
20230802,131300,1765236500,21700,21700,21700,21700,1
20230802,131200,1765214800,21700,21700,21700,21700,225
20230802,131100,1760332300,21700,21750,21750,21700,221
20230802,131000,1755526550,21800,21750,21800,21750,14
20230802,130900,1755221450,21800,21800,21800,21800,10
20230802,130800,1755003450,21700,21700,21700,21700,1
20230802,130700,1754981750,21700,21750,21750,21700,108
20230802,130600,1752637400,21700,21650,21700,21650,101
20230802,130500,1750446250,21700,21700,21700,21700,0
20230802,130400,1750446250,21700,21700,21700,21700,33
20230802,130300,1749730150,21700,21700,21700,21600,1617
20230802,130200,1714735900,21800,21800,21800,21800,0
20230802,130100,1714735900,21800,21800,21800,21800,0
20230802,130000,1714735900,21800,21700,21800,21700,28
20230802,125900,1714127800,21750,21700,21750,21700,131
20230802,125800,1711285050,21800,21800,21800,21800,5
20230802,125700,1711176050,21800,21850,21850,21700,727
20230802,125600,1695395500,21850,21850,21850,21850,0
20230802,125500,1695395500,21850,21900,21900,21750,295
20230802,125400,1688979000,21850,21850,21850,21850,14
20230802,125300,1688673100,21850,21750,21850,21750,16
20230802,125200,1688325000,21750,21950,21950,21750,1112
20230802,125100,1664126650,21800,21800,21800,21800,2
20230802,125000,1664083050,21950,21950,21950,21950,1
20230802,124900,1664061100,21850,21850,21850,21850,287
20230802,124800,1657790150,21950,21950,21950,21900,109
20230802,124700,1655401050,21950,21950,21950,21950,0
20230802,124600,1655401050,21950,21950,21950,21950,0
20230802,124500,1655401050,21950,21900,21950,21900,28
20230802,124400,1654787600,21900,21900,21900,21900,1
20230802,124300,1654765700,21800,21800,21900,21800,796
20230802,124200,1637412800,21800,21800,21800,21800,18
20230802,124100,1637020400,21800,21800,21800,21800,120
20230802,124000,1634404400,21800,21850,21850,21800,422
20230802,123900,1625204600,21900,21900,21900,21900,1
20230802,123800,1625182700,21900,21900,21900,21900,0
20230802,123700,1625182700,21900,21900,21900,21900,46
20230802,123600,1624175300,21850,21850,21850,21850,91
20230802,123500,1622186950,21800,21850,21850,21800,208
20230802,123400,1617647100,21850,21900,21900,21850,21
20230802,123300,1617188200,21800,21850,21850,21800,161
20230802,123200,1613673400,21850,21900,21900,21850,96
20230802,123100,1611575750,21900,21850,21900,21850,113
20230802,123000,1609106200,21850,21850,21850,21850,47
20230802,122900,1608079250,21850,21850,21850,21850,146
20230802,122800,1604889150,21850,21850,21850,21850,70
20230802,122700,1603359650,21850,21850,21850,21850,12
20230802,122600,1603097450,21850,21850,21850,21850,74
20230802,122500,1601480550,21850,21850,21850,21850,271
20230802,122400,1595559200,21900,21900,21900,21900,5
20230802,122300,1595449700,21900,21900,21900,21900,357
20230802,122200,1587631400,21850,21850,21850,21850,40
20230802,122100,1586757400,21900,21900,21900,21900,0
20230802,122000,1586757400,21900,21900,21900,21900,1
20230802,121900,1586735500,21900,21900,21900,21900,0
20230802,121800,1586735500,21900,21900,21900,21900,23
20230802,121700,1586231800,21850,21850,21850,21850,0
20230802,121600,1586231800,21850,21850,21850,21850,149
20230802,121500,1582976150,21800,21800,21800,21800,0
20230802,121400,1582976150,21800,21800,21800,21800,0
20230802,121300,1582976150,21800,21800,21800,21800,0
20230802,121200,1582976150,21800,21800,21800,21800,0
20230802,121100,1582976150,21800,21850,21850,21800,427
20230802,121000,1573667500,21850,21850,21850,21850,0
20230802,120900,1573667500,21850,21800,21850,21800,202
20230802,120800,1569253850,21800,21850,21850,21800,68
20230802,120700,1567768100,21800,21800,21800,21800,20
20230802,120600,1567332100,21800,21750,21800,21750,419
20230802,120500,1558198100,21750,21750,21750,21750,3
20230802,120400,1558132850,21800,21800,21800,21800,0
20230802,120300,1558132850,21800,21800,21800,21800,1
20230802,120200,1558111050,21750,21700,21750,21700,412
20230802,120100,1549165600,21700,21700,21750,21700,152
20230802,120000,1545867150,21750,21750,21750,21750,2
20230802,115900,1545823650,21750,21750,21750,21750,1
20230802,115800,1545801900,21750,21750,21750,21750,0
20230802,115700,1545801900,21750,21750,21800,21750,19
20230802,115600,1545388550,21750,21750,21750,21700,122
20230802,115500,1542739200,21750,21750,21750,21650,336
20230802,115400,1535449700,21750,21750,21750,21750,491
20230802,115300,1524770450,21700,21700,21700,21700,20
20230802,115200,1524336450,21750,21700,21750,21700,201
20230802,115100,1519974700,21650,21650,21650,21650,3
20230802,115000,1519909750,21700,21700,21700,21700,4
20230802,114900,1519822950,21750,21700,21750,21700,7
20230802,114800,1519671000,21750,21750,21750,21750,1
20230802,114700,1519649250,21650,21750,21750,21650,257
20230802,114600,1514085100,21700,21700,21700,21700,36
20230802,114500,1513303900,21700,21700,21700,21700,80
20230802,114400,1511567900,21700,21600,21700,21600,45
20230802,114300,1510592900,21750,21750,21750,21600,38
20230802,114200,1509767900,21550,21550,21550,21550,325
20230802,114100,1502764150,21600,21600,21600,21600,283
20230802,114000,1496651350,21650,21650,21650,21550,1094
20230802,113900,1473020600,21650,21700,21750,21650,734
20230802,113800,1457119600,21700,21750,21750,21700,578
20230802,113700,1444568100,21750,21700,21750,21700,216
20230802,113600,1439880400,21700,21700,21750,21700,323
20230802,113500,1432870650,21700,21800,21800,21700,90
20230802,113400,1430916150,21750,21750,21750,21750,10
20230802,113300,1430698650,21800,21750,21800,21700,210
20230802,113200,1426134650,21800,21800,21800,21800,0
20230802,113100,1426134650,21800,21800,21800,21800,0
20230802,113000,1426134650,21800,21800,21800,21800,1
20230802,112900,1426112850,21750,21750,21750,21750,337
20230802,112800,1418783100,21800,21800,21800,21800,2
20230802,112700,1418739500,21800,21800,21800,21800,0
20230802,112600,1418739500,21800,21750,21800,21750,192
20230802,112500,1414561000,21750,21750,21750,21750,50
20230802,112400,1413473500,21750,21750,21750,21750,69
20230802,112300,1411972750,21750,21850,21850,21750,1368
20230802,112200,1382109000,21800,21850,21850,21800,262
20230802,112100,1376391600,21900,21900,21900,21850,111
20230802,112000,1373961300,21900,21950,21950,21900,4
20230802,111900,1373873650,22000,21950,22000,21950,226
20230802,111800,1368902650,22000,21950,22000,21950,64
20230802,111700,1367497300,21900,21900,21900,21900,52
20230802,111600,1366358500,21950,21950,21950,21950,1
20230802,111500,1366336550,21950,21850,21950,21850,409
20230802,111400,1357399500,21850,21900,21900,21850,202
20230802,111300,1352985700,21900,21950,21950,21900,94
20230802,111200,1350927050,21900,21900,21900,21900,8
20230802,111100,1350751850,21950,21900,21950,21900,108
20230802,111000,1348386400,21900,22000,22000,21900,103
20230802,110900,1346130400,21900,21900,21900,21900,308
20230802,110800,1339385200,21900,21900,21900,21900,18
20230802,110700,1338991000,21900,21900,21900,21900,45
20230802,110600,1338005500,22000,22000,22000,22000,0
20230802,110500,1338005500,22000,22000,22000,22000,2
20230802,110400,1337961500,21950,21850,21950,21850,1044
20230802,110300,1315084000,21850,21850,21850,21850,441
20230802,110200,1305448150,21850,21850,21850,21850,80
20230802,110100,1303700150,21800,21750,21800,21750,316
20230802,110000,1296824650,21700,21650,21800,21650,970
20230802,105900,1275749450,21650,21800,21800,21650,2663
20230802,105800,1217942900,21800,21850,21850,21800,568
20230802,105700,1205560450,21850,21950,21950,21800,4248
20230802,105600,1112749550,21950,21950,21950,21950,325
20230802,105500,1105615800,21900,21900,21950,21900,544
20230802,105400,1093696800,21950,21950,22000,21950,439
20230802,105300,1084060700,21950,22000,22000,21950,1053
20230802,105200,1060947150,22000,22050,22150,22000,2672
20230802,105100,1002121950,22150,22100,22150,22100,74
20230802,105000,1000486050,22100,22100,22100,22100,261
20230802,104900,994717950,22150,22150,22150,22150,132
20230802,104800,991794150,22100,22100,22100,22100,9
20230802,104700,991595250,22200,22150,22200,22150,79
20230802,104600,989844000,22150,22100,22150,22100,954
20230802,104500,968753950,22100,22100,22100,22100,20
20230802,104400,968311950,22100,22150,22150,22100,15
20230802,104300,967980200,22150,22150,22150,22150,0
20230802,104200,967980200,22150,22150,22150,22150,144
20230802,104100,964790600,22150,22150,22150,22150,104
20230802,104000,962487000,22150,22100,22150,22100,53
20230802,103900,961313200,22150,22200,22200,22150,51
20230802,103800,960183500,22100,22200,22200,22100,184
20230802,103700,956103200,22100,22100,22100,22100,51
20230802,103600,954976100,22200,22200,22200,22200,0
20230802,103500,954976100,22200,22200,22200,22200,320
20230802,103400,947872100,22100,22100,22100,22100,0
20230802,103300,947872100,22100,22100,22100,22100,37
20230802,103200,947054400,22200,22150,22200,22150,34
20230802,103100,946300100,22050,22050,22050,22050,312
20230802,103000,939420500,22050,22050,22050,22050,0
20230802,102900,939420500,22050,22050,22050,22050,0
20230802,102800,939420500,22050,22050,22050,22050,0
20230802,102700,939420500,22050,22050,22050,22050,43
20230802,102600,938472350,22050,22100,22100,22050,165
20230802,102500,934829050,22100,22100,22100,22100,11
20230802,102400,934585950,22100,22100,22100,22100,48
20230802,102300,933525150,22100,22150,22200,22100,105
20230802,102200,931198700,22100,22100,22100,22100,8
20230802,102100,931021900,22100,22100,22100,22100,20
20230802,102000,930579900,22100,22150,22150,22100,173
20230802,101900,926754100,22100,22100,22100,22100,281
20230802,101800,920544000,22100,22150,22150,22100,71
20230802,101700,918974550,22100,22100,22100,22100,93
20230802,101600,916919250,22100,22100,22100,22100,59
20230802,101500,915615350,22100,22100,22100,22100,917
20230802,101400,895349650,22100,22150,22150,22100,198
20230802,101300,890973150,22150,22150,22150,22150,264
20230802,101200,885125550,22250,22200,22250,22200,93
20230802,101100,883060900,22200,22200,22200,22200,8
20230802,101000,882883300,22200,22200,22200,22200,506
20230802,100900,871650100,22200,22200,22200,22200,2
20230802,100800,871605700,22250,22250,22250,22250,76
20230802,100700,869914700,22250,22250,22250,22250,0
20230802,100600,869914700,22250,22300,22300,22250,260
20230802,100500,864119600,22300,22250,22300,22250,7
20230802,100400,863963800,22250,22250,22250,22250,0
20230802,100300,863963800,22250,22200,22250,22200,305
20230802,100200,857181850,22200,22200,22200,22200,23
20230802,100100,856671250,22200,22200,22200,22150,1185
20230802,100000,830420400,22200,22250,22250,22200,118
20230802,095900,827800700,22200,22200,22200,22200,50
20230802,095800,826690700,22250,22250,22250,22250,95
20230802,095700,824576950,22250,22250,22250,22200,107
20230802,095600,822201400,22200,22200,22200,22200,0
20230802,095500,822201400,22200,22200,22200,22200,14
20230802,095400,821890600,22250,22300,22300,22250,22
20230802,095300,821400100,22350,22250,22350,22200,101
20230802,095200,819153000,22200,22100,22200,22100,527
20230802,095100,807469250,22100,22100,22100,22100,30
20230802,095000,806806250,22050,22050,22050,22050,50
20230802,094900,805703750,22100,22050,22100,22050,149
20230802,094800,802411850,22050,22100,22100,22050,156
20230802,094700,798966750,22100,22100,22100,22100,5
20230802,094600,798856250,22150,22100,22150,22100,780
20230802,094500,781605250,22100,22150,22150,22100,104
20230802,094400,779304100,22200,22200,22200,22200,1
20230802,094300,779281900,22100,22200,22200,22100,66
20230802,094200,777821700,22200,22200,22200,22200,2
20230802,094100,777777300,22200,22150,22200,22150,342
20230802,094000,770199500,22100,22050,22100,22050,181
20230802,093900,766204550,22050,22050,22100,22050,178
20230802,093800,762276900,22050,22100,22100,22050,339
20230802,093700,754801050,22050,22100,22100,22050,53
20230802,093600,753632150,22050,22100,22200,22050,882
20230802,093500,734161850,22150,22150,22150,22050,380
20230802,093400,725756350,22100,22100,22150,22100,466
20230802,093300,715454700,22150,22100,22150,22100,303
20230802,093200,708758250,22150,22150,22150,22150,74
20230802,093100,707119150,22100,22150,22200,22100,454
20230802,093000,697082600,22150,22150,22150,22150,100
20230802,092900,694867600,22200,22200,22200,22200,170
20230802,092800,691093600,22200,22150,22200,22100,122
20230802,092700,688395600,22100,22150,22150,22100,143
20230802,092600,685231500,22150,22200,22200,22100,741
20230802,092500,668844150,22200,22300,22300,22200,3079
20230802,092400,600203250,22300,22400,22400,22300,696
20230802,092300,584655150,22400,22400,22400,22400,51
20230802,092200,583512750,22400,22450,22450,22400,466
20230802,092100,573074200,22450,22450,22450,22450,10
20230802,092000,572849700,22450,22450,22450,22400,220
20230802,091900,567912350,22450,22550,22550,22450,295
20230802,091800,561283900,22500,22450,22500,22450,450
20230802,091700,551175700,22450,22450,22500,22450,252
20230802,091600,545516550,22450,22500,22500,22450,828
20230802,091500,526927600,22500,22600,22600,22500,1717
20230802,091400,488168450,22550,22500,22550,22500,690
20230802,091300,472625050,22500,22500,22550,22500,16
20230802,091200,472264900,22550,22500,22550,22500,459
20230802,091100,461932200,22500,22500,22550,22450,739
20230802,091000,445304700,22500,22500,22500,22500,267
20230802,090900,439297200,22500,22450,22500,22450,311
20230802,090800,432311500,22500,22400,22500,22400,615
20230802,090700,418528100,22300,22450,22450,22300,2209
20230802,090600,369224250,22450,22550,22550,22400,2411
20230802,090500,314964400,22550,22500,22600,22450,1001
20230802,090400,292380100,22450,22400,22450,22400,689
20230802,090300,276937550,22400,22400,22400,22250,1198
20230802,090200,250121450,22300,22200,22400,22050,1974
20230802,090100,206243200,21800,22000,22500,21800,2924
20230802,090000,141897100,22150,22050,22150,21850,5999