KissMeData/044490/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191500,1317841950,17900,17900,17900,17900,787
20230721,191400,1317841950,17900,17900,17900,17900,0
20230721,191300,1317841950,17900,17900,17900,17900,0
20230721,191200,1317841950,17900,17900,17900,17900,0
20230721,191100,1317841950,17900,17900,17900,17900,0
20230721,191000,1317841950,17900,17900,17900,17900,0
20230721,190900,1317841950,17900,17900,17900,17900,0
20230721,190800,1317841950,17900,17900,17900,17900,0
20230721,190700,1317841950,17900,17900,17900,17900,0
20230721,190600,1317841950,17900,17900,17900,17900,0
20230721,190500,1317841950,17900,17900,17900,17900,0
20230721,190400,1317841950,17900,17900,17900,17900,0
20230721,190300,1317841950,17900,17900,17900,17900,0
20230721,190200,1317841950,17900,17900,17900,17900,0
20230721,190100,1317841950,17900,17900,17900,17900,0
20230721,190000,1317841950,17900,17900,17900,17900,0
20230721,185900,1317841950,17900,17900,17900,17900,0
20230721,185800,1317841950,17900,17900,17900,17900,0
20230721,185700,1317841950,17900,17900,17900,17900,0
20230721,185600,1317841950,17900,17900,17900,17900,0
20230721,185500,1317841950,17900,17900,17900,17900,0
20230721,185400,1317841950,17900,17900,17900,17900,0
20230721,185300,1317841950,17900,17900,17900,17900,0
20230721,185200,1317841950,17900,17900,17900,17900,0
20230721,185100,1317841950,17900,17900,17900,17900,0
20230721,185000,1317841950,17900,17900,17900,17900,0
20230721,184900,1317841950,17900,17900,17900,17900,0
20230721,184800,1317841950,17900,17900,17900,17900,0
20230721,184700,1317841950,17900,17900,17900,17900,0
20230721,184600,1317841950,17900,17900,17900,17900,0
20230721,184500,1317841950,17900,17900,17900,17900,787
20230721,184400,1317841950,17900,17900,17900,17900,0
20230721,184300,1317841950,17900,17900,17900,17900,0
20230721,184200,1317841950,17900,17900,17900,17900,0
20230721,184100,1317841950,17900,17900,17900,17900,0
20230721,184000,1317841950,17900,17900,17900,17900,0
20230721,183900,1317841950,17900,17900,17900,17900,0
20230721,183800,1317841950,17900,17900,17900,17900,0
20230721,183700,1317841950,17900,17900,17900,17900,0
20230721,183600,1317841950,17900,17900,17900,17900,0
20230721,183500,1317841950,17900,17900,17900,17900,0
20230721,183400,1317841950,17900,17900,17900,17900,0
20230721,183300,1317841950,17900,17900,17900,17900,0
20230721,183200,1317841950,17900,17900,17900,17900,0
20230721,183100,1317841950,17900,17900,17900,17900,0
20230721,183000,1317841950,17900,17900,17900,17900,0
20230721,182900,1317841950,17900,17900,17900,17900,0
20230721,182800,1317841950,17900,17900,17900,17900,0
20230721,182700,1317841950,17900,17900,17900,17900,0
20230721,182600,1317841950,17900,17900,17900,17900,0
20230721,182500,1317841950,17900,17900,17900,17900,0
20230721,182400,1317841950,17900,17900,17900,17900,0
20230721,182300,1317841950,17900,17900,17900,17900,0
20230721,182200,1317841950,17900,17900,17900,17900,0
20230721,182100,1317841950,17900,17900,17900,17900,0
20230721,182000,1317841950,17900,17900,17900,17900,0
20230721,181900,1317841950,17900,17900,17900,17900,0
20230721,181800,1317841950,17900,17900,17900,17900,0
20230721,181700,1317841950,17900,17900,17900,17900,0
20230721,181600,1317841950,17900,17900,17900,17900,0
20230721,181500,1317841950,17900,17900,17900,17900,787
20230721,181400,1317841950,17900,17900,17900,17900,0
20230721,181300,1317841950,17900,17900,17900,17900,0
20230721,181200,1317841950,17900,17900,17900,17900,0
20230721,181100,1317841950,17900,17900,17900,17900,0
20230721,181000,1317841950,17900,17900,17900,17900,0
20230721,180900,1317841950,17900,17900,17900,17900,0
20230721,180800,1317841950,17900,17900,17900,17900,0
20230721,180700,1317841950,17900,17900,17900,17900,0
20230721,180600,1317841950,17900,17900,17900,17900,0
20230721,180500,1317841950,17900,17900,17900,17900,0
20230721,180400,1317841950,17900,17900,17900,17900,0
20230721,180300,1317841950,17900,17900,17900,17900,0
20230721,180200,1317841950,17900,17900,17900,17900,0
20230721,180100,1317841950,17900,17900,17900,17900,0
20230721,180000,1317841950,17900,17900,17900,17900,0
20230721,175900,1317841950,17900,17900,17900,17900,0
20230721,175800,1317841950,17900,17900,17900,17900,0
20230721,175700,1317841950,17900,17900,17900,17900,0
20230721,175600,1317841950,17900,17900,17900,17900,0
20230721,175500,1317841950,17900,17900,17900,17900,0
20230721,175400,1317841950,17900,17900,17900,17900,0
20230721,175300,1317841950,17900,17900,17900,17900,0
20230721,175200,1317841950,17900,17900,17900,17900,0
20230721,175100,1317841950,17900,17900,17900,17900,0
20230721,175000,1317841950,17900,17900,17900,17900,0
20230721,174900,1317841950,17900,17900,17900,17900,0
20230721,174800,1317841950,17900,17900,17900,17900,0
20230721,174700,1317841950,17900,17900,17900,17900,0
20230721,174600,1317841950,17900,17900,17900,17900,0
20230721,174500,1317841950,17900,17900,17900,17900,787
20230721,174400,1317841950,17900,17900,17900,17900,0
20230721,174300,1317841950,17900,17900,17900,17900,0
20230721,174200,1317841950,17900,17900,17900,17900,0
20230721,174100,1317841950,17900,17900,17900,17900,0
20230721,174000,1317841950,17900,17900,17900,17900,0
20230721,173900,1317841950,17900,17900,17900,17900,0
20230721,173800,1317841950,17900,17900,17900,17900,0
20230721,173700,1317841950,17900,17900,17900,17900,0
20230721,173600,1317841950,17900,17900,17900,17900,0
20230721,173500,1317841950,17900,17900,17900,17900,0
20230721,173400,1317841950,17900,17900,17900,17900,0
20230721,173300,1317841950,17900,17900,17900,17900,0
20230721,173200,1317841950,17900,17900,17900,17900,0
20230721,173100,1317841950,17900,17900,17900,17900,0
20230721,173000,1317841950,17900,17900,17900,17900,0
20230721,172900,1317841950,17900,17900,17900,17900,0
20230721,172800,1317841950,17900,17900,17900,17900,0
20230721,172700,1317841950,17900,17900,17900,17900,0
20230721,172600,1317841950,17900,17900,17900,17900,0
20230721,172500,1317841950,17900,17900,17900,17900,0
20230721,172400,1317841950,17900,17900,17900,17900,0
20230721,172300,1317841950,17900,17900,17900,17900,0
20230721,172200,1317841950,17900,17900,17900,17900,0
20230721,172100,1317841950,17900,17900,17900,17900,0
20230721,172000,1317841950,17900,17900,17900,17900,0
20230721,171900,1317841950,17900,17900,17900,17900,0
20230721,171800,1317841950,17900,17900,17900,17900,0
20230721,171700,1317841950,17900,17900,17900,17900,0
20230721,171600,1317841950,17900,17900,17900,17900,0
20230721,171500,1317841950,17900,17900,17900,17900,787
20230721,171400,1317841950,17900,17900,17900,17900,0
20230721,171300,1317841950,17900,17900,17900,17900,0
20230721,171200,1317841950,17900,17900,17900,17900,0
20230721,171100,1317841950,17900,17900,17900,17900,0
20230721,171000,1317841950,17900,17900,17900,17900,0
20230721,170900,1317841950,17900,17900,17900,17900,0
20230721,170800,1317841950,17900,17900,17900,17900,0
20230721,170700,1317841950,17900,17900,17900,17900,0
20230721,170600,1317841950,17900,17900,17900,17900,0
20230721,170500,1317841950,17900,17900,17900,17900,0
20230721,170400,1317841950,17900,17900,17900,17900,0
20230721,170300,1317841950,17900,17900,17900,17900,0
20230721,170200,1317841950,17900,17900,17900,17900,0
20230721,170100,1317841950,17900,17900,17900,17900,0
20230721,170000,1317841950,17900,17900,17900,17900,0
20230721,165900,1317841950,17900,17900,17900,17900,0
20230721,165800,1317841950,17900,17900,17900,17900,0
20230721,165700,1317841950,17900,17900,17900,17900,0
20230721,165600,1317841950,17900,17900,17900,17900,0
20230721,165500,1317841950,17900,17900,17900,17900,0
20230721,165400,1317841950,17900,17900,17900,17900,0
20230721,165300,1317841950,17900,17900,17900,17900,0
20230721,165200,1317841950,17900,17900,17900,17900,0
20230721,165100,1317841950,17900,17900,17900,17900,0
20230721,165000,1317841950,17900,17900,17900,17900,0
20230721,164900,1317841950,17900,17900,17900,17900,0
20230721,164800,1317841950,17900,17900,17900,17900,0
20230721,164700,1317841950,17900,17900,17900,17900,0
20230721,164600,1317841950,17900,17900,17900,17900,0
20230721,164500,1317841950,17900,17900,17900,17900,787
20230721,164400,1317841950,17900,17900,17900,17900,0
20230721,164300,1317841950,17900,17900,17900,17900,0
20230721,164200,1317841950,17900,17900,17900,17900,0
20230721,164100,1317841950,17900,17900,17900,17900,0
20230721,164000,1317841950,17900,17900,17900,17900,0
20230721,163900,1317841950,17900,17900,17900,17900,0
20230721,163800,1317841950,17900,17900,17900,17900,0
20230721,163700,1317841950,17900,17900,17900,17900,0
20230721,163600,1317841950,17900,17900,17900,17900,0
20230721,163500,1317841950,17900,17900,17900,17900,0
20230721,163400,1317841950,17900,17900,17900,17900,0
20230721,163300,1317841950,17900,17900,17900,17900,0
20230721,163200,1317841950,17900,17900,17900,17900,0
20230721,163100,1317841950,17900,17900,17900,17900,0
20230721,163000,1317841950,17900,17900,17900,17900,0
20230721,162900,1317841950,17900,17900,17900,17900,0
20230721,162800,1317841950,17900,17900,17900,17900,0
20230721,162700,1317841950,17900,17900,17900,17900,0
20230721,162600,1317841950,17900,17900,17900,17900,0
20230721,162500,1317841950,17900,17900,17900,17900,0
20230721,162400,1317841950,17900,17900,17900,17900,0
20230721,162300,1317841950,17900,17900,17900,17900,0
20230721,162200,1317841950,17900,17900,17900,17900,0
20230721,162100,1317841950,17900,17900,17900,17900,0
20230721,162000,1317841950,17900,17900,17900,17900,0
20230721,161900,1317841950,17900,17900,17900,17900,0
20230721,161800,1317841950,17900,17900,17900,17900,0
20230721,161700,1317841950,17900,17900,17900,17900,0
20230721,161600,1317841950,17900,17900,17900,17900,0
20230721,161500,1317841950,17900,17900,17900,17900,787
20230721,161400,1317841950,17900,17900,17900,17900,0
20230721,161300,1317841950,17900,17900,17900,17900,0
20230721,161200,1317841950,17900,17900,17900,17900,0
20230721,161100,1317841950,17900,17900,17900,17900,0
20230721,161000,1317841950,17900,17900,17900,17900,0
20230721,160900,1317841950,17900,17900,17900,17900,0
20230721,160800,1317841950,17900,17900,17900,17900,0
20230721,160700,1317841950,17900,17900,17900,17900,0
20230721,160600,1317841950,17900,17900,17900,17900,0
20230721,160500,1317841950,17900,17900,17900,17900,0
20230721,160400,1317841950,17900,17900,17900,17900,0
20230721,160300,1317841950,17900,17900,17900,17900,0
20230721,160200,1317841950,17900,17900,17900,17900,0
20230721,160100,1317841950,17900,17900,17900,17900,0
20230721,160000,1317841950,17900,17900,17900,17900,0
20230721,155900,1317841950,17900,17900,17900,17900,0
20230721,155800,1317841950,17900,17900,17900,17900,0
20230721,155700,1317841950,17900,17900,17900,17900,0
20230721,155600,1317841950,17900,17900,17900,17900,0
20230721,155500,1317841950,17900,17900,17900,17900,0
20230721,155400,1317841950,17900,17900,17900,17900,0
20230721,155300,1317841950,17900,17900,17900,17900,0
20230721,155200,1317841950,17900,17900,17900,17900,0
20230721,155100,1317841950,17900,17900,17900,17900,0
20230721,155000,1317841950,17900,17900,17900,17900,0
20230721,154900,1317841950,17900,17900,17900,17900,0
20230721,154800,1317841950,17900,17900,17900,17900,0
20230721,154700,1317841950,17900,17900,17900,17900,0
20230721,154600,1317841950,17900,17900,17900,17900,0
20230721,154500,1317841950,17900,17900,17900,17900,787
20230721,154400,1317841950,17900,17900,17900,17900,0
20230721,154300,1317841950,17900,17900,17900,17900,0
20230721,154200,1317841950,17900,17900,17900,17900,0
20230721,154100,1317841950,17900,17900,17900,17900,0
20230721,154000,1317841950,17900,17900,17900,17900,0
20230721,153900,1317841950,17900,17900,17900,17900,0
20230721,153800,1317841950,17900,17900,17900,17900,0
20230721,153700,1317841950,17900,17900,17900,17900,0
20230721,153600,1317841950,17900,17900,17900,17900,0
20230721,153500,1317841950,17900,17900,17900,17900,0
20230721,153400,1317841950,17900,17900,17900,17900,0
20230721,153300,1317841950,17900,17900,17900,17900,0
20230721,153200,1317841950,17900,17900,17900,17900,0
20230721,153100,1317841950,17900,17900,17900,17900,0
20230721,153000,1317841950,17900,17900,17900,17900,787
20230721,152900,1303754650,17750,17750,17750,17750,0
20230721,152800,1303754650,17750,17750,17750,17750,0
20230721,152700,1303754650,17750,17750,17750,17750,0
20230721,152600,1303754650,17750,17750,17750,17750,0
20230721,152500,1303754650,17750,17750,17750,17750,0
20230721,152400,1303754650,17750,17750,17750,17750,0
20230721,152300,1303754650,17750,17750,17750,17750,0
20230721,152200,1303754650,17750,17750,17750,17750,0
20230721,152100,1303754650,17750,17750,17750,17750,0
20230721,152000,1303754650,17750,17750,17750,17750,0
20230721,151900,1303754650,17750,17740,17750,17740,68
20230721,151800,1302547770,17750,17750,17750,17750,0
20230721,151700,1302547770,17750,17750,17750,17750,0
20230721,151600,1302547770,17750,17750,17750,17750,0
20230721,151500,1302547770,17750,17750,17750,17750,0
20230721,151400,1302547770,17750,17710,17750,17710,1672
20230721,151300,1272936610,17710,17790,17790,17710,443
20230721,151200,1265086560,17780,17780,17800,17780,367
20230721,151100,1258559000,17800,17750,17800,17750,123
20230721,151000,1256371600,17680,17680,17680,17680,2
20230721,150900,1256336240,17750,17670,17750,17670,117
20230721,150800,1254266570,17730,17720,17730,17720,19
20230721,150700,1253929800,17690,17690,17690,17690,37
20230721,150600,1253275270,17690,17690,17690,17660,156
20230721,150500,1250517990,17690,17690,17690,17690,57
20230721,150400,1249509660,17740,17690,17740,17690,54
20230721,150300,1248554000,17700,17700,17700,17660,108
20230721,150200,1246645840,17700,17700,17700,17700,12
20230721,150100,1246433440,17700,17660,17700,17660,41
20230721,150000,1245708940,17650,17750,17750,17650,293
20230721,145900,1240532430,17660,17690,17690,17660,2736
20230721,145800,1192208340,17680,17730,17730,17680,4843
20230721,145700,1106514490,17670,17730,17730,17670,3390
20230721,145600,1046500690,17720,17720,17720,17720,0
20230721,145500,1046500690,17720,17740,17740,17720,273
20230721,145400,1041658190,17740,17720,17740,17710,125
20230721,145300,1039443410,17720,17820,17820,17720,1020
20230721,145200,1021351370,17750,17750,17750,17750,0
20230721,145100,1021351370,17750,17760,17760,17750,88
20230721,145000,1019789190,17760,17760,17760,17760,0
20230721,144900,1019789190,17760,17760,17770,17750,416
20230721,144800,1012402020,17760,17800,17800,17760,100
20230721,144700,1010625900,17800,17800,17800,17800,0
20230721,144600,1010625900,17800,17800,17800,17800,64
20230721,144500,1009486700,17800,17800,17800,17790,305
20230721,144400,1004057910,17800,17800,17800,17800,0
20230721,144300,1004057910,17800,17810,17810,17800,36
20230721,144200,1003417010,17800,17770,17800,17770,693
20230721,144100,991082590,17750,17750,17750,17750,76
20230721,144000,989733590,17770,17780,17780,17750,561
20230721,143900,979760090,17780,17780,17780,17780,0
20230721,143800,979760090,17780,17780,17780,17780,49
20230721,143700,978888870,17780,17780,17780,17780,0
20230721,143600,978888870,17780,17780,17780,17780,0
20230721,143500,978888870,17780,17780,17780,17780,1
20230721,143400,978871090,17750,17750,17750,17750,0
20230721,143300,978871090,17750,17770,17780,17750,557
20230721,143200,968979410,17780,17800,17800,17780,193
20230721,143100,965547560,17780,17780,17780,17780,0
20230721,143000,965547560,17780,17780,17780,17780,1
20230721,142900,965529780,17770,17770,17770,17770,0
20230721,142800,965529780,17770,17770,17770,17770,0
20230721,142700,965529780,17770,17770,17770,17770,0
20230721,142600,965529780,17770,17770,17770,17770,92
20230721,142500,963894940,17770,17770,17770,17770,0
20230721,142400,963894940,17770,17770,17770,17770,0
20230721,142300,963894940,17770,17790,17790,17770,126
20230721,142200,961654620,17800,17800,17800,17800,8
20230721,142100,961512220,17800,17800,17800,17800,0
20230721,142000,961512220,17800,17800,17800,17800,0
20230721,141900,961512220,17800,17800,17800,17800,128
20230721,141800,959233820,17800,17820,17820,17800,333
20230721,141700,953299820,17800,17800,17800,17800,0
20230721,141600,953299820,17800,17800,17800,17800,215
20230721,141500,949472820,17820,17820,17820,17820,0
20230721,141400,949472820,17820,17820,17820,17820,5
20230721,141300,949383720,17800,17800,17800,17800,0
20230721,141200,949383720,17800,17800,17800,17800,0
20230721,141100,949383720,17800,17800,17800,17800,0
20230721,141000,949383720,17800,17820,17820,17800,31
20230721,140900,948831900,17820,17820,17820,17820,1
20230721,140800,948814080,17810,17810,17810,17810,1
20230721,140700,948796270,17910,17770,17920,17770,450
20230721,140600,940753730,17770,17770,17770,17770,48
20230721,140500,939900770,17750,17750,17750,17750,317
20230721,140400,934274020,17720,17720,17720,17720,0
20230721,140300,934274020,17720,17720,17720,17720,50
20230721,140200,933388020,17720,17710,17720,17710,68
20230721,140100,932183110,17720,17720,17720,17720,437
20230721,140000,924439470,17720,17720,17720,17720,3
20230721,135900,924386310,17720,17720,17720,17720,3
20230721,135800,924333150,17720,17750,17750,17720,175
20230721,135700,921231850,17750,17750,17750,17750,150
20230721,135600,918569350,17750,17750,17750,17750,35
20230721,135500,917948100,17720,17720,17720,17720,10
20230721,135400,917770900,17750,17750,17750,17750,1
20230721,135300,917753150,17710,17710,17710,17710,0
20230721,135200,917753150,17710,17710,17710,17710,196
20230721,135100,914281990,17750,17750,17750,17750,23
20230721,135000,913873740,17750,17750,17750,17750,0
20230721,134900,913873740,17750,17750,17750,17750,0
20230721,134800,913873740,17750,17750,17750,17750,43
20230721,134700,913110490,17780,17780,17780,17780,0
20230721,134600,913110490,17780,17740,17780,17740,3
20230721,134500,913057220,17710,17750,17750,17710,1006
20230721,134400,895239920,17740,17710,17740,17710,49
20230721,134300,894372070,17710,17710,17710,17710,4
20230721,134200,894301230,17710,17820,17820,17710,240
20230721,134100,890047840,17800,17840,17840,17800,152
20230721,134000,887340900,17840,17840,17870,17840,70
20230721,133900,886092070,17920,17780,17920,17780,1265
20230721,133800,863544230,17800,17800,17800,17800,303
20230721,133700,858150830,17750,17700,17750,17700,3705
20230721,133600,792461310,17700,17690,17700,17690,538
20230721,133500,782939860,17700,17700,17700,17700,0
20230721,133400,782939860,17700,17700,17700,17700,0
20230721,133300,782939860,17700,17700,17700,17700,0
20230721,133200,782939860,17700,17700,17700,17700,0
20230721,133100,782939860,17700,17640,17700,17640,35
20230721,133000,782322400,17650,17640,17650,17640,55
20230721,132900,781352190,17650,17670,17670,17650,1065
20230721,132800,762542720,17680,17680,17680,17680,1
20230721,132700,762525040,17680,17690,17690,17680,532
20230721,132600,753116920,17690,17690,17690,17690,3
20230721,132500,753063850,17680,17680,17680,17680,0
20230721,132400,753063850,17680,17680,17680,17680,0
20230721,132300,753063850,17680,17680,17680,17680,0
20230721,132200,753063850,17680,17680,17680,17680,1
20230721,132100,753046170,17690,17690,17690,17690,0
20230721,132000,753046170,17690,17700,17700,17690,6
20230721,131900,752939980,17700,17690,17700,17690,26
20230721,131800,752479790,17690,17690,17690,17690,2
20230721,131700,752444410,17690,17690,17690,17690,5
20230721,131600,752355960,17680,17680,17680,17680,0
20230721,131500,752355960,17680,17700,17700,17680,105
20230721,131400,750499540,17680,17680,17680,17680,0
20230721,131300,750499540,17680,17680,17680,17680,0
20230721,131200,750499540,17680,17690,17690,17670,7
20230721,131100,750375820,17660,17660,17660,17660,0
20230721,131000,750375820,17660,17660,17660,17660,4
20230721,130900,750305180,17660,17660,17660,17660,0
20230721,130800,750305180,17660,17660,17660,17660,2
20230721,130700,750269860,17660,17660,17660,17660,22
20230721,130600,749881340,17700,17700,17700,17700,1
20230721,130500,749863640,17700,17700,17700,17700,0
20230721,130400,749863640,17700,17700,17700,17700,0
20230721,130300,749863640,17700,17700,17700,17700,0
20230721,130200,749863640,17700,17700,17700,17700,0
20230721,130100,749863640,17700,17700,17700,17700,1
20230721,130000,749845940,17690,17690,17690,17690,81
20230721,125900,748413050,17690,17690,17690,17690,0
20230721,125800,748413050,17690,17690,17690,17690,1002
20230721,125700,730687670,17690,17690,17690,17690,2
20230721,125600,730652290,17680,17680,17680,17680,297
20230721,125500,725401330,17680,17680,17680,17680,300
20230721,125400,720097330,17660,17660,17660,17660,48
20230721,125300,719249650,17640,17640,17640,17640,0
20230721,125200,719249650,17640,17670,17670,17640,333
20230721,125100,713370950,17680,17680,17680,17680,1
20230721,125000,713353270,17680,17680,17680,17680,1
20230721,124900,713335590,17680,17680,17680,17680,0
20230721,124800,713335590,17680,17680,17680,17680,1
20230721,124700,713317910,17680,17680,17680,17680,0
20230721,124600,713317910,17680,17680,17680,17680,1
20230721,124500,713300230,17670,17670,17670,17670,16
20230721,124400,713017510,17680,17680,17680,17680,1
20230721,124300,712999830,17680,17680,17680,17680,12
20230721,124200,712787670,17670,17670,17670,17670,13
20230721,124100,712557960,17670,17670,17670,17670,0
20230721,124000,712557960,17670,17670,17670,17670,3
20230721,123900,712504950,17640,17640,17640,17640,0
20230721,123800,712504950,17640,17640,17640,17640,482
20230721,123700,704002470,17640,17630,17640,17630,102
20230721,123600,702204010,17630,17630,17630,17630,23
20230721,123500,701798520,17630,17630,17630,17630,81
20230721,123400,700370490,17640,17640,17640,17640,132
20230721,123300,698042010,17640,17640,17650,17640,31
20230721,123200,697495160,17650,17650,17650,17650,0
20230721,123100,697495160,17650,17650,17650,17650,1
20230721,123000,697477510,17650,17650,17650,17650,6
20230721,122900,697371610,17640,17640,17640,17640,0
20230721,122800,697371610,17640,17650,17650,17640,222
20230721,122700,693453910,17650,17670,17670,17650,59
20230721,122600,692411400,17670,17670,17670,17670,0
20230721,122500,692411400,17670,17670,17670,17670,2
20230721,122400,692376060,17670,17670,17670,17670,5
20230721,122300,692287710,17660,17660,17660,17660,726
20230721,122200,679466550,17660,17660,17660,17660,106
20230721,122100,677594590,17660,17660,17660,17660,1
20230721,122000,677576930,17640,17640,17640,17640,137
20230721,121900,675160250,17640,17640,17640,17640,12
20230721,121800,674948570,17640,17640,17640,17640,1029
20230721,121700,656797010,17640,17640,17640,17640,5
20230721,121600,656708810,17640,17630,17640,17630,51
20230721,121500,655809670,17630,17660,17660,17630,1101
20230721,121400,636388300,17660,17660,17660,17660,0
20230721,121300,636388300,17660,17650,17660,17650,54
20230721,121200,635435190,17650,17650,17650,17650,0
20230721,121100,635435190,17650,17650,17650,17650,117
20230721,121000,633370140,17650,17650,17650,17650,5
20230721,120900,633281890,17660,17660,17660,17650,963
20230721,120800,616281930,17650,17650,17650,17650,0
20230721,120700,616281930,17650,17670,17670,17650,795
20230721,120600,602236940,17690,17690,17690,17690,0
20230721,120500,602236940,17690,17690,17690,17690,0
20230721,120400,602236940,17690,17690,17690,17690,0
20230721,120300,602236940,17690,17690,17690,17690,0
20230721,120200,602236940,17690,17690,17690,17690,11
20230721,120100,602042350,17690,17690,17690,17690,0
20230721,120000,602042350,17690,17690,17690,17690,1
20230721,115900,602024660,17680,17680,17680,17680,0
20230721,115800,602024660,17680,17680,17680,17680,19
20230721,115700,601688740,17670,17680,17680,17670,13
20230721,115600,601458930,17680,17680,17680,17680,1
20230721,115500,601441250,17670,17670,17670,17670,92
20230721,115400,599815610,17670,17670,17670,17670,2
20230721,115300,599780270,17670,17670,17670,17670,0
20230721,115200,599780270,17670,17670,17670,17670,0
20230721,115100,599780270,17670,17670,17670,17670,2
20230721,115000,599744930,17670,17670,17670,17670,15
20230721,114900,599479880,17670,17660,17670,17660,14
20230721,114800,599232630,17660,17660,17660,17660,57
20230721,114700,598226010,17660,17660,17660,17660,10
20230721,114600,598049410,17650,17650,17650,17650,9
20230721,114500,597890560,17680,17660,17680,17650,255
20230721,114400,593387170,17660,17660,17660,17660,8
20230721,114300,593245890,17660,17690,17690,17660,229
20230721,114200,589198470,17690,17690,17690,17690,1
20230721,114100,589180780,17680,17680,17680,17680,123
20230721,114000,587006140,17680,17680,17680,17680,0
20230721,113900,587006140,17680,17680,17680,17680,135
20230721,113800,584619340,17660,17660,17660,17660,0
20230721,113700,584619340,17660,17660,17660,17660,0
20230721,113600,584619340,17660,17660,17660,17660,0
20230721,113500,584619340,17660,17660,17660,17660,0
20230721,113400,584619340,17660,17660,17660,17660,0
20230721,113300,584619340,17660,17660,17660,17660,26
20230721,113200,584160180,17660,17660,17660,17660,75
20230721,113100,582835680,17680,17680,17680,17680,30
20230721,113000,582305280,17680,17680,17680,17680,0
20230721,112900,582305280,17680,17650,17680,17650,78
20230721,112800,580928550,17650,17650,17650,17650,20
20230721,112700,580575550,17650,17650,17680,17650,70
20230721,112600,579340020,17650,17650,17650,17650,366
20230721,112500,572880120,17650,17650,17650,17650,0
20230721,112400,572880120,17650,17650,17650,17650,128
20230721,112300,570620920,17650,17650,17650,17650,0
20230721,112200,570620920,17650,17650,17650,17640,232
20230721,112100,566526280,17650,17650,17650,17650,63
20230721,112000,565414330,17650,17650,17650,17650,27
20230721,111900,564937780,17650,17640,17650,17640,50
20230721,111800,564055760,17640,17640,17640,17640,3
20230721,111700,564002840,17650,17650,17650,17650,34
20230721,111600,563402740,17650,17650,17650,17650,982
20230721,111500,546070440,17650,17650,17650,17650,0
20230721,111400,546070440,17650,17650,17650,17650,0
20230721,111300,546070440,17650,17650,17650,17650,1
20230721,111200,546052790,17630,17650,17650,17630,745
20230721,111100,532917690,17650,17640,17650,17640,112
20230721,111000,530941010,17650,17630,17650,17630,269
20230721,110900,526194440,17640,17630,17640,17630,89
20230721,110800,524624980,17640,17660,17660,17640,2228
20230721,110700,485291580,17670,17700,17700,17670,671
20230721,110600,473431000,17710,17710,17710,17710,34
20230721,110500,472828860,17720,17680,17720,17680,13
20230721,110400,472598940,17680,17680,17680,17680,46
20230721,110300,471785660,17720,17680,17720,17680,199
20230721,110200,468266880,17690,17690,17690,17690,6
20230721,110100,468160740,17720,17720,17720,17720,1
20230721,110000,468143020,17720,17720,17720,17720,2
20230721,105900,468107580,17720,17720,17720,17720,2
20230721,105800,468072140,17720,17720,17720,17720,5
20230721,105700,467983540,17720,17680,17720,17680,71
20230721,105600,466728220,17680,17680,17680,17680,0
20230721,105500,466728220,17680,17680,17680,17680,0
20230721,105400,466728220,17680,17680,17680,17680,0
20230721,105300,466728220,17680,17680,17680,17680,0
20230721,105200,466728220,17680,17680,17680,17680,250
20230721,105100,462308220,17750,17730,17750,17730,151
20230721,105000,459628350,17680,17680,17680,17680,0
20230721,104900,459628350,17680,17680,17680,17680,124
20230721,104800,457436030,17680,17670,17680,17670,70
20230721,104700,456198480,17680,17670,17680,17670,65
20230721,104600,455049430,17670,17690,17690,17670,383
20230721,104500,448278360,17690,17710,17710,17690,38
20230721,104400,447605500,17720,17720,17720,17720,25
20230721,104300,447162500,17730,17730,17730,17730,0
20230721,104200,447162500,17730,17740,17740,17730,482
20230721,104100,438616540,17730,17690,17730,17690,1889
20230721,104000,405183030,17690,17690,17700,17690,553
20230721,103900,395398160,17690,17700,17700,17690,3
20230721,103800,395345070,17670,17680,17680,17670,795
20230721,103700,381289840,17670,17680,17680,17670,109
20230721,103600,379363220,17680,17680,17680,17680,0
20230721,103500,379363220,17680,17680,17680,17680,111
20230721,103400,377400740,17680,17680,17680,17680,0
20230721,103300,377400740,17680,17670,17680,17670,575
20230721,103200,367237990,17680,17690,17690,17680,424
20230721,103100,359739040,17690,17710,17710,17690,919
20230721,103000,343478850,17710,17710,17710,17710,126
20230721,102900,341247390,17720,17750,17750,17720,787
20230721,102800,327298590,17760,17750,17760,17750,34
20230721,102700,326695060,17760,17780,17780,17760,278
20230721,102600,321756320,17790,17790,17790,17790,0
20230721,102500,321756320,17790,17790,17790,17790,29
20230721,102400,321240410,17820,17800,17870,17790,627
20230721,102300,310066180,17790,17790,17790,17790,0
20230721,102200,310066180,17790,17870,17870,17790,231
20230721,102100,305946040,17790,17860,17860,17790,1070
20230721,102000,286894140,17950,17950,17950,17950,9
20230721,101900,286732590,17880,17940,17940,17880,1000
20230721,101800,268836410,17950,17940,17950,17940,22
20230721,101700,268441520,17940,18000,18000,17940,38
20230721,101600,267758030,18000,17940,18000,17870,647
20230721,101500,256162710,17910,17910,17910,17820,1304
20230721,101400,232855640,17910,17910,17910,17910,8
20230721,101300,232712360,17910,17910,17910,17910,16
20230721,101200,232425800,17910,17950,17950,17870,449
20230721,101100,224394020,17910,17950,17950,17910,59
20230721,101000,223337010,17950,18010,18010,17920,791
20230721,100900,209128240,18010,18040,18040,18010,17
20230721,100800,208821830,18040,18040,18040,18040,8
20230721,100700,208677510,18070,18070,18070,18000,450
20230721,100600,200567820,18090,18130,18130,18090,116
20230721,100500,198469060,18130,18120,18130,18120,202
20230721,100400,194808350,18120,18120,18120,18120,90
20230721,100300,193177550,18120,18120,18120,18120,28
20230721,100200,192670190,18120,18040,18120,18040,346
20230721,100100,186426500,18040,18040,18040,17990,59
20230721,100000,185363190,17990,18030,18030,17990,15
20230721,095900,185092940,18030,18030,18030,18030,22
20230721,095800,184696280,18030,18030,18030,18030,16
20230721,095700,184407800,18030,18030,18030,18030,18
20230721,095600,184083260,17990,18040,18040,17960,350
20230721,095500,177788200,18040,18040,18040,18040,3
20230721,095400,177734080,18030,18030,18030,18030,0
20230721,095300,177734080,18030,18030,18030,18030,0
20230721,095200,177734080,18030,18030,18030,18030,8
20230721,095100,177589840,18020,18020,18020,18020,4
20230721,095000,177517760,18020,17970,18020,17970,5
20230721,094900,177427760,17930,17960,17960,17930,32
20230721,094800,176853870,17960,17960,17960,17960,220
20230721,094700,172902670,17960,17960,17960,17960,0
20230721,094600,172902670,17960,17960,17960,17960,74
20230721,094500,171573630,17960,17960,17960,17960,0
20230721,094400,171573630,17960,17960,17960,17960,0
20230721,094300,171573630,17960,17930,18000,17930,290
20230721,094200,166359800,17930,17920,17930,17920,73
20230721,094100,165051630,17900,17900,17900,17900,0
20230721,094000,165051630,17900,17900,17900,17900,126
20230721,093900,162796230,17920,17900,17920,17900,29
20230721,093800,162276890,17860,17810,17860,17810,207
20230721,093700,158579970,17810,17810,17810,17810,10
20230721,093600,158401870,17810,17810,17810,17810,0
20230721,093500,158401870,17810,17810,17810,17810,0
20230721,093400,158401870,17810,17760,17810,17760,28
20230721,093300,157904240,17740,17750,17750,17740,318
20230721,093200,152260120,17750,17750,17750,17750,20
20230721,093100,151905120,17760,17750,17760,17750,909
20230721,093000,135765240,17750,17700,17750,17680,907
20230721,092900,119716270,17700,17690,17700,17670,239
20230721,092800,115491580,17670,17670,17670,17670,48
20230721,092700,114643420,17670,17670,17680,17670,369
20230721,092600,108123180,17670,17680,17690,17670,125
20230721,092500,105913870,17690,17700,17700,17660,351
20230721,092400,99710500,17690,17650,17700,17650,733
20230721,092300,86763910,17690,17790,17790,17650,1677
20230721,092200,57069100,17800,17810,17810,17800,456
20230721,092100,48952240,17800,17810,17810,17800,116
20230721,092000,46886330,17820,17830,17830,17820,105
20230721,091900,45015220,17830,17840,17840,17830,32
20230721,091800,44444440,17860,17860,17860,17860,10
20230721,091700,44265840,17960,17960,17960,17950,18
20230721,091600,43942580,17970,17830,17970,17820,100
20230721,091500,42159990,17840,17860,17860,17840,64
20230721,091400,41017090,17860,17870,17870,17860,85
20230721,091300,39498900,17860,17860,17860,17860,0
20230721,091200,39498900,17860,17860,17860,17860,0
20230721,091100,39498900,17860,18020,18020,17860,180
20230721,091000,36267940,18020,18020,18020,18020,1
20230721,090900,36249920,18020,18020,18020,18020,0
20230721,090800,36249920,18020,17890,18020,17890,102
20230721,090700,34424880,17860,17860,17860,17860,0
20230721,090600,34424880,17860,17990,18020,17860,570
20230721,090500,24162440,18020,18020,18020,18020,0
20230721,090400,24162440,18020,18020,18020,17790,4
20230721,090300,24090820,17790,17910,17910,17790,387
20230721,090200,17202260,17900,17930,17930,17900,549
20230721,090100,7372100,18030,18030,18030,18030,37
20230721,090000,6704990,17960,18040,18040,17960,372