KissMeData/001060/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183200,29726686100,26900,26900,26900,26900,12693
20230710,183100,29726686100,26900,26900,26900,26900,0
20230710,183000,29726686100,26900,26900,26900,26900,0
20230710,182900,29726686100,26900,26900,26900,26900,0
20230710,182800,29726686100,26900,26900,26900,26900,0
20230710,182700,29726686100,26900,26900,26900,26900,0
20230710,182600,29726686100,26900,26900,26900,26900,0
20230710,182500,29726686100,26900,26900,26900,26900,0
20230710,182400,29726686100,26900,26900,26900,26900,0
20230710,182300,29726686100,26900,26900,26900,26900,0
20230710,182200,29726686100,26900,26900,26900,26900,0
20230710,182100,29726686100,26900,26900,26900,26900,0
20230710,182000,29726686100,26900,26900,26900,26900,0
20230710,181900,29726686100,26900,26900,26900,26900,0
20230710,181800,29726686100,26900,26900,26900,26900,0
20230710,181700,29726686100,26900,26900,26900,26900,0
20230710,181600,29726686100,26900,26900,26900,26900,0
20230710,181500,29726686100,26900,26900,26900,26900,0
20230710,181400,29726686100,26900,26900,26900,26900,0
20230710,181300,29726686100,26900,26900,26900,26900,0
20230710,181200,29726686100,26900,26900,26900,26900,0
20230710,181100,29726686100,26900,26900,26900,26900,0
20230710,181000,29726686100,26900,26900,26900,26900,0
20230710,180900,29726686100,26900,26900,26900,26900,0
20230710,180800,29726686100,26900,26900,26900,26900,0
20230710,180700,29726686100,26900,26900,26900,26900,0
20230710,180600,29726686100,26900,26900,26900,26900,0
20230710,180500,29726686100,26900,26900,26900,26900,0
20230710,180400,29726686100,26900,26900,26900,26900,0
20230710,180300,29726686100,26900,26900,26900,26900,0
20230710,180200,29726686100,26900,26900,26900,26900,12693
20230710,180100,29726686100,26900,26900,26900,26900,0
20230710,180000,29726686100,26900,26900,26900,26900,0
20230710,175900,29726686100,26900,26900,26900,26900,0
20230710,175800,29726686100,26900,26900,26900,26900,0
20230710,175700,29726686100,26900,26900,26900,26900,0
20230710,175600,29726686100,26900,26900,26900,26900,0
20230710,175500,29726686100,26900,26900,26900,26900,0
20230710,175400,29726686100,26900,26900,26900,26900,0
20230710,175300,29726686100,26900,26900,26900,26900,0
20230710,175200,29726686100,26900,26900,26900,26900,0
20230710,175100,29726686100,26900,26900,26900,26900,0
20230710,175000,29726686100,26900,26900,26900,26900,0
20230710,174900,29726686100,26900,26900,26900,26900,0
20230710,174800,29726686100,26900,26900,26900,26900,0
20230710,174700,29726686100,26900,26900,26900,26900,0
20230710,174600,29726686100,26900,26900,26900,26900,0
20230710,174500,29726686100,26900,26900,26900,26900,0
20230710,174400,29726686100,26900,26900,26900,26900,0
20230710,174300,29726686100,26900,26900,26900,26900,0
20230710,174200,29726686100,26900,26900,26900,26900,0
20230710,174100,29726686100,26900,26900,26900,26900,0
20230710,174000,29726686100,26900,26900,26900,26900,0
20230710,173900,29726686100,26900,26900,26900,26900,0
20230710,173800,29726686100,26900,26900,26900,26900,0
20230710,173700,29726686100,26900,26900,26900,26900,0
20230710,173600,29726686100,26900,26900,26900,26900,0
20230710,173500,29726686100,26900,26900,26900,26900,0
20230710,173400,29726686100,26900,26900,26900,26900,0
20230710,173300,29726686100,26900,26900,26900,26900,0
20230710,173200,29726686100,26900,26900,26900,26900,12693
20230710,173100,29726686100,26900,26900,26900,26900,0
20230710,173000,29726686100,26900,26900,26900,26900,0
20230710,172900,29726686100,26900,26900,26900,26900,0
20230710,172800,29726686100,26900,26900,26900,26900,0
20230710,172700,29726686100,26900,26900,26900,26900,0
20230710,172600,29726686100,26900,26900,26900,26900,0
20230710,172500,29726686100,26900,26900,26900,26900,0
20230710,172400,29726686100,26900,26900,26900,26900,0
20230710,172300,29726686100,26900,26900,26900,26900,0
20230710,172200,29726686100,26900,26900,26900,26900,0
20230710,172100,29726686100,26900,26900,26900,26900,0
20230710,172000,29726686100,26900,26900,26900,26900,0
20230710,171900,29726686100,26900,26900,26900,26900,0
20230710,171800,29726686100,26900,26900,26900,26900,0
20230710,171700,29726686100,26900,26900,26900,26900,0
20230710,171600,29726686100,26900,26900,26900,26900,0
20230710,171500,29726686100,26900,26900,26900,26900,0
20230710,171400,29726686100,26900,26900,26900,26900,0
20230710,171300,29726686100,26900,26900,26900,26900,0
20230710,171200,29726686100,26900,26900,26900,26900,0
20230710,171100,29726686100,26900,26900,26900,26900,0
20230710,171000,29726686100,26900,26900,26900,26900,0
20230710,170900,29726686100,26900,26900,26900,26900,0
20230710,170800,29726686100,26900,26900,26900,26900,0
20230710,170700,29726686100,26900,26900,26900,26900,0
20230710,170600,29726686100,26900,26900,26900,26900,0
20230710,170500,29726686100,26900,26900,26900,26900,0
20230710,170400,29726686100,26900,26900,26900,26900,0
20230710,170300,29726686100,26900,26900,26900,26900,0
20230710,170200,29726686100,26900,26900,26900,26900,12693
20230710,170100,29726686100,26900,26900,26900,26900,0
20230710,170000,29726686100,26900,26900,26900,26900,0
20230710,165900,29726686100,26900,26900,26900,26900,0
20230710,165800,29726686100,26900,26900,26900,26900,0
20230710,165700,29726686100,26900,26900,26900,26900,0
20230710,165600,29726686100,26900,26900,26900,26900,0
20230710,165500,29726686100,26900,26900,26900,26900,0
20230710,165400,29726686100,26900,26900,26900,26900,0
20230710,165300,29726686100,26900,26900,26900,26900,0
20230710,165200,29726686100,26900,26900,26900,26900,0
20230710,165100,29726686100,26900,26900,26900,26900,0
20230710,165000,29726686100,26900,26900,26900,26900,0
20230710,164900,29726686100,26900,26900,26900,26900,0
20230710,164800,29726686100,26900,26900,26900,26900,0
20230710,164700,29726686100,26900,26900,26900,26900,0
20230710,164600,29726686100,26900,26900,26900,26900,0
20230710,164500,29726686100,26900,26900,26900,26900,0
20230710,164400,29726686100,26900,26900,26900,26900,0
20230710,164300,29726686100,26900,26900,26900,26900,0
20230710,164200,29726686100,26900,26900,26900,26900,0
20230710,164100,29726686100,26900,26900,26900,26900,0
20230710,164000,29726686100,26900,26900,26900,26900,0
20230710,163900,29726686100,26900,26900,26900,26900,0
20230710,163800,29726686100,26900,26900,26900,26900,0
20230710,163700,29726686100,26900,26900,26900,26900,0
20230710,163600,29726686100,26900,26900,26900,26900,0
20230710,163500,29726686100,26900,26900,26900,26900,0
20230710,163400,29726686100,26900,26900,26900,26900,0
20230710,163300,29726686100,26900,26900,26900,26900,0
20230710,163200,29726686100,26900,26900,26900,26900,12693
20230710,163100,29726686100,26900,26900,26900,26900,0
20230710,163000,29726686100,26900,26900,26900,26900,0
20230710,162900,29726686100,26900,26900,26900,26900,0
20230710,162800,29726686100,26900,26900,26900,26900,0
20230710,162700,29726686100,26900,26900,26900,26900,0
20230710,162600,29726686100,26900,26900,26900,26900,0
20230710,162500,29726686100,26900,26900,26900,26900,0
20230710,162400,29726686100,26900,26900,26900,26900,0
20230710,162300,29726686100,26900,26900,26900,26900,0
20230710,162200,29726686100,26900,26900,26900,26900,0
20230710,162100,29726686100,26900,26900,26900,26900,0
20230710,162000,29726686100,26900,26900,26900,26900,0
20230710,161900,29726686100,26900,26900,26900,26900,0
20230710,161800,29726686100,26900,26900,26900,26900,0
20230710,161700,29726686100,26900,26900,26900,26900,0
20230710,161600,29726686100,26900,26900,26900,26900,0
20230710,161500,29726686100,26900,26900,26900,26900,0
20230710,161400,29726686100,26900,26900,26900,26900,0
20230710,161300,29726686100,26900,26900,26900,26900,0
20230710,161200,29726686100,26900,26900,26900,26900,0
20230710,161100,29726686100,26900,26900,26900,26900,0
20230710,161000,29726686100,26900,26900,26900,26900,0
20230710,160900,29726686100,26900,26900,26900,26900,0
20230710,160800,29726686100,26900,26900,26900,26900,0
20230710,160700,29726686100,26900,26900,26900,26900,0
20230710,160600,29726686100,26900,26900,26900,26900,0
20230710,160500,29726686100,26900,26900,26900,26900,0
20230710,160400,29726686100,26900,26900,26900,26900,0
20230710,160300,29726686100,26900,26900,26900,26900,0
20230710,160200,29726686100,26900,26900,26900,26900,12693
20230710,160100,29726686100,26900,26900,26900,26900,0
20230710,160000,29726686100,26900,26900,26900,26900,0
20230710,155900,29726686100,26900,26900,26900,26900,0
20230710,155800,29726686100,26900,26900,26900,26900,0
20230710,155700,29726686100,26900,26900,26900,26900,0
20230710,155600,29726686100,26900,26900,26900,26900,0
20230710,155500,29726686100,26900,26900,26900,26900,0
20230710,155400,29726686100,26900,26900,26900,26900,0
20230710,155300,29726686100,26900,26900,26900,26900,0
20230710,155200,29726686100,26900,26900,26900,26900,0
20230710,155100,29726686100,26900,26900,26900,26900,0
20230710,155000,29726686100,26900,26900,26900,26900,0
20230710,154900,29726686100,26900,26900,26900,26900,0
20230710,154800,29726686100,26900,26900,26900,26900,0
20230710,154700,29726686100,26900,26900,26900,26900,0
20230710,154600,29726686100,26900,26900,26900,26900,0
20230710,154500,29726686100,26900,26900,26900,26900,0
20230710,154400,29726686100,26900,26900,26900,26900,0
20230710,154300,29726686100,26900,26900,26900,26900,0
20230710,154200,29726686100,26900,26900,26900,26900,0
20230710,154100,29726686100,26900,26900,26900,26900,0
20230710,154000,29726686100,26900,26900,26900,26900,0
20230710,153900,29726686100,26900,26900,26900,26900,0
20230710,153800,29726686100,26900,26900,26900,26900,0
20230710,153700,29726686100,26900,26900,26900,26900,0
20230710,153600,29726686100,26900,26900,26900,26900,0
20230710,153500,29726686100,26900,26900,26900,26900,0
20230710,153400,29726686100,26900,26900,26900,26900,0
20230710,153300,29726686100,26900,26900,26900,26900,0
20230710,153200,29726686100,26900,26900,26900,26900,12693
20230710,153100,29726686100,26900,26900,26900,26900,0
20230710,153000,29726686100,26900,26900,26900,26900,12693
20230710,152900,29385244400,26950,26950,26950,26950,0
20230710,152800,29385244400,26950,26950,26950,26950,0
20230710,152700,29385244400,26950,26950,26950,26950,0
20230710,152600,29385244400,26950,26950,26950,26950,0
20230710,152500,29385244400,26950,26950,26950,26950,0
20230710,152400,29385244400,26950,26950,26950,26950,0
20230710,152300,29385244400,26950,26950,26950,26950,0
20230710,152200,29385244400,26950,26950,26950,26950,0
20230710,152100,29385244400,26950,26950,26950,26950,0
20230710,152000,29385244400,26950,26950,26950,26950,0
20230710,151900,29385244400,26950,26800,27000,26800,4316
20230710,151800,29269022900,26850,26800,26850,26700,1513
20230710,151700,29228437150,26750,26850,26850,26700,736
20230710,151600,29208750550,26700,26800,26850,26700,2123
20230710,151500,29151890850,26800,26850,26850,26800,386
20230710,151400,29141545150,26800,26800,26850,26700,537
20230710,151300,29127183300,26700,26900,26900,26700,681
20230710,151200,29108943050,26750,26700,26900,26700,467
20230710,151100,29096415150,26650,26750,26750,26600,2600
20230710,151000,29027150150,26700,26750,26850,26600,3130
20230710,150900,28943483000,26750,26850,26850,26750,737
20230710,150800,28923736050,26900,26900,26900,26750,1104
20230710,150700,28894120550,26900,26850,26900,26800,777
20230710,150600,28873250700,26850,26850,26850,26800,427
20230710,150500,28861796950,26800,26750,26850,26750,276
20230710,150400,28854403150,26750,26750,26850,26750,898
20230710,150300,28830378500,26750,26700,26800,26650,3179
20230710,150200,28745361600,26800,26850,26900,26650,2114
20230710,150100,28688771600,26800,26850,27000,26750,2994
20230710,150000,28608399200,26950,27000,27000,26800,1750
20230710,145900,28561337500,27000,27050,27100,27000,957
20230710,145800,28535484400,27150,27150,27200,27050,1389
20230710,145700,28497800450,27200,27050,27250,26900,7733
20230710,145600,28287931700,27100,27100,27150,27050,3200
20230710,145500,28201160700,27050,27050,27150,27050,2007
20230710,145400,28146767250,27050,27100,27150,27050,1213
20230710,145300,28113930050,27100,27050,27150,27000,947
20230710,145200,28088286250,27050,27050,27100,27000,651
20230710,145100,28070676550,27050,27050,27100,27050,595
20230710,145000,28054577650,27050,27000,27100,27000,276
20230710,144900,28047121350,27000,27100,27100,27000,2092
20230710,144800,27990597800,27100,27100,27100,27050,275
20230710,144700,27983146950,27100,27100,27150,27050,280
20230710,144600,27975560050,27100,27150,27200,27050,1637
20230710,144500,27931220300,27150,27150,27200,27150,206
20230710,144400,27925622850,27150,27150,27250,27150,2475
20230710,144300,27858276250,27150,27150,27200,27150,487
20230710,144200,27845052250,27150,27150,27200,27100,909
20230710,144100,27820370450,27200,27100,27250,27050,1534
20230710,144000,27778674150,27100,27200,27250,27100,515
20230710,143900,27764689400,27150,27100,27250,27100,2832
20230710,143800,27687670650,27100,27050,27150,27000,2074
20230710,143700,27631498100,27000,26900,27050,26800,6214
20230710,143600,27464238750,26900,26950,27000,26800,386
20230710,143500,27453853950,26950,27000,27000,26800,340
20230710,143400,27444715250,27000,27000,27000,26700,1265
20230710,143300,27410699700,27000,26950,27000,26850,124
20230710,143200,27407355050,27000,27000,27000,26850,861
20230710,143100,27384230250,26900,27000,27050,26900,1387
20230710,143000,27346878900,27000,27050,27050,26950,73
20230710,142900,27344908400,27050,26900,27050,26700,2846
20230710,142800,27268280850,26900,27050,27050,26850,2307
20230710,142700,27206073750,27000,27050,27050,27000,263
20230710,142600,27198963950,27050,27050,27100,27000,640
20230710,142500,27181670600,27050,27100,27100,27000,412
20230710,142400,27170508400,27100,27100,27100,27000,1536
20230710,142300,27128987850,27100,27100,27150,27000,1830
20230710,142200,27079464900,27100,27100,27150,27100,248
20230710,142100,27072733950,27150,27200,27200,27100,2036
20230710,142000,27017451450,27200,27150,27200,27100,890
20230710,141900,26993296500,27150,27000,27150,27000,1390
20230710,141800,26955678150,26950,26950,27000,26900,614
20230710,141700,26939125150,26900,26900,26950,26800,507
20230710,141600,26925491800,26900,26900,26950,26850,571
20230710,141500,26910145200,26950,26900,27000,26800,944
20230710,141400,26884734900,26850,26850,26950,26800,510
20230710,141300,26871034100,26850,27050,27100,26800,7973
20230710,141200,26656056900,27050,27150,27200,27050,1121
20230710,141100,26625688950,27150,27150,27200,27100,590
20230710,141000,26609689600,27200,27150,27200,27100,1042
20230710,140900,26581415300,27250,27150,27250,27100,780
20230710,140800,26560222700,27100,27200,27200,27100,1023
20230710,140700,26532432550,27150,27200,27250,27150,1557
20230710,140600,26490109450,27250,27000,27250,27000,1711
20230710,140500,26443667200,27150,27050,27200,27000,695
20230710,140400,26424873750,27050,27200,27250,27050,976
20230710,140300,26398389800,27200,27250,27300,27150,4162
20230710,140200,26285005600,27250,27250,27250,27150,2281
20230710,140100,26222956750,27250,27250,27250,27200,896
20230710,140000,26198566700,27300,26950,27300,26950,3696
20230710,135900,26098092600,26950,27050,27050,26950,218
20230710,135800,26092206900,27000,26950,27050,26950,602
20230710,135700,26075956700,26950,27100,27150,26950,1613
20230710,135600,26032361600,27150,27050,27200,27050,517
20230710,135500,26018334750,27100,27200,27200,27050,2099
20230710,135400,25961411450,27150,27250,27300,27100,3007
20230710,135300,25879577100,27250,27150,27300,27150,3116
20230710,135200,25794785350,27150,27100,27200,27100,677
20230710,135100,25776410700,27150,27200,27300,27100,10276
20230710,135000,25496574200,27200,27050,27200,27000,9459
20230710,134900,25240232000,27000,26950,27050,26950,9687
20230710,134800,24978703750,27000,26950,27000,26950,1257
20230710,134700,24944827350,26950,26950,26950,26900,597
20230710,134600,24928746000,27000,26950,27000,26900,1990
20230710,134500,24875122200,26900,26850,26950,26850,5807
20230710,134400,24718780650,26850,26900,26900,26850,241
20230710,134300,24712309400,26850,26850,26850,26800,1633
20230710,134200,24668464200,26850,26850,26900,26750,1502
20230710,134100,24628195100,26850,26900,26900,26850,390
20230710,134000,24617721250,26900,26900,26900,26850,2469
20230710,133900,24551337450,26900,26700,26900,26700,20691
20230710,133800,23997062250,26700,26750,26750,26700,525
20230710,133700,23983044000,26700,26700,26750,26700,65
20230710,133600,23981307850,26750,26750,26750,26700,60
20230710,133500,23979704100,26700,26700,26750,26650,2443
20230710,133400,23914493000,26700,26700,26700,26650,813
20230710,133300,23892825200,26700,26700,26700,26650,128
20230710,133200,23889413750,26700,26700,26700,26650,137
20230710,133100,23885758450,26700,26750,26750,26650,559
20230710,133000,23870837100,26750,26700,26750,26650,1009
20230710,132900,23843892500,26650,26700,26700,26650,1628
20230710,132800,23800486350,26700,26700,26700,26650,621
20230710,132700,23783917300,26700,26700,26700,26600,570
20230710,132600,23768737800,26550,26650,26700,26550,5209
20230710,132500,23629950100,26650,26700,26700,26650,812
20230710,132400,23608309150,26700,26750,26750,26650,629
20230710,132300,23591513550,26750,26750,26750,26700,906
20230710,132200,23567311200,26750,26750,26750,26700,1023
20230710,132100,23539971750,26750,26750,26750,26700,498
20230710,132000,23526665650,26750,26650,26750,26650,133
20230710,131900,23523114350,26700,26650,26750,26650,880
20230710,131800,23499646700,26750,26700,26750,26650,979
20230710,131700,23473511550,26650,26800,26800,26650,1296
20230710,131600,23438860650,26750,26700,26800,26650,5279
20230710,131500,23297752550,26650,26700,26700,26650,219
20230710,131400,23291915300,26650,26650,26700,26600,807
20230710,131300,23270405200,26650,26650,26650,26650,426
20230710,131200,23259052300,26600,26650,26700,26600,1069
20230710,131100,23230575750,26650,26500,26650,26500,811
20230710,131000,23209027100,26500,26500,26500,26500,374
20230710,130900,23199116100,26500,26450,26500,26450,385
20230710,130800,23188916650,26500,26500,26500,26450,80
20230710,130700,23186799250,26500,26450,26500,26350,173
20230710,130600,23182234100,26450,26350,26500,26350,262
20230710,130500,23175312950,26500,26400,26550,26400,654
20230710,130400,23158031800,26500,26500,26500,26400,24
20230710,130300,23157396900,26550,26550,26550,26400,350
20230710,130200,23148126150,26550,26500,26600,26350,302
20230710,130100,23140154650,26550,26600,26600,26350,204
20230710,130000,23134764650,26450,26650,26650,26450,1128
20230710,125900,23104836950,26650,26700,26700,26500,739
20230710,125800,23085211400,26700,26700,26700,26550,395
20230710,125700,23074682750,26700,26750,26800,26500,6936
20230710,125600,22889286650,26750,26750,26800,26750,1692
20230710,125500,22844020900,26750,26650,26800,26500,8521
20230710,125400,22616802150,26650,26500,26750,26500,12115
20230710,125300,22293896450,26450,26400,26450,26350,1146
20230710,125200,22263606550,26350,26300,26350,26250,471
20230710,125100,22251200250,26350,26300,26350,26250,242
20230710,125000,22244842400,26350,26400,26400,26250,287
20230710,124900,22237295200,26400,26350,26450,26350,311
20230710,124800,22229099250,26450,26500,26500,26350,259
20230710,124700,22222253300,26400,26550,26550,26400,240
20230710,124600,22215911100,26500,26550,26550,26500,436
20230710,124500,22204348400,26550,26500,26550,26450,421
20230710,124400,22193192800,26500,26550,26550,26400,2690
20230710,124300,22121946150,26500,26550,26600,26450,1550
20230710,124200,22080862200,26550,26500,26550,26450,1804
20230710,124100,22033060000,26500,26500,26600,26500,384
20230710,124000,22022882700,26500,26550,26550,26450,822
20230710,123900,22001104750,26500,26650,26650,26500,1620
20230710,123800,21958015100,26650,26700,26700,26650,1023
20230710,123700,21930734400,26700,26650,26700,26650,589
20230710,123600,21915036050,26700,26700,26700,26600,2739
20230710,123500,21842044900,26700,26400,26700,26400,9405
20230710,123400,21592351350,26400,26300,26400,26300,1008
20230710,123300,21565796850,26250,26350,26350,26250,372
20230710,123200,21556017350,26300,26250,26300,26250,250
20230710,123100,21549450850,26250,26300,26350,26200,1626
20230710,123000,21506827500,26350,26300,26350,26300,39
20230710,122900,21505801350,26350,26400,26400,26300,21
20230710,122800,21505248100,26400,26400,26400,26400,213
20230710,122700,21499624900,26400,26400,26450,26300,202
20230710,122600,21494304900,26400,26400,26400,26300,1321
20230710,122500,21459528400,26450,26450,26450,26400,39
20230710,122400,21458498350,26450,26400,26450,26300,354
20230710,122300,21449156350,26400,26350,26500,26350,3338
20230710,122200,21360836350,26400,26300,26400,26300,222
20230710,122100,21354982800,26350,26400,26400,26350,789
20230710,122000,21334191000,26350,26400,26400,26350,131
20230710,121900,21330736950,26400,26450,26450,26400,483
20230710,121800,21317970250,26450,26450,26450,26450,304
20230710,121700,21309929450,26350,26400,26450,26350,212
20230710,121600,21304329850,26400,26350,26400,26350,499
20230710,121500,21291181150,26350,26350,26350,26350,416
20230710,121400,21280219550,26350,26350,26350,26300,5668
20230710,121300,21131132800,26350,26300,26400,26300,457
20230710,121200,21119080300,26300,26400,26400,26300,114
20230710,121100,21116080700,26400,26300,26400,26300,34
20230710,121000,21115184600,26300,26400,26400,26300,187
20230710,120900,21110253500,26250,26250,26400,26200,4708
20230710,120800,20986284600,26300,26300,26300,26250,719
20230710,120700,20967377450,26200,26300,26300,26200,11
20230710,120600,20967089150,26150,26200,26250,26150,193
20230710,120500,20962034700,26200,26250,26300,26150,441
20230710,120400,20950451650,26150,26200,26250,26150,152
20230710,120300,20946467800,26200,26200,26250,26200,412
20230710,120200,20935663350,26200,26200,26200,26150,101
20230710,120100,20933017850,26200,26200,26200,26150,199
20230710,120000,20927804600,26200,26200,26200,26150,21
20230710,115900,20927255100,26200,26200,26200,26150,210
20230710,115800,20921762700,26200,26150,26200,26150,721
20230710,115700,20902879700,26150,26200,26200,26150,42
20230710,115600,20901780250,26200,26150,26200,26150,34
20230710,115500,20900891050,26200,26200,26200,26200,31
20230710,115400,20900078850,26200,26150,26200,26150,197
20230710,115300,20894919200,26150,26100,26200,26100,411
20230710,115200,20884174000,26150,26150,26150,26100,275
20230710,115100,20876982850,26150,26200,26200,26150,17
20230710,115000,20876538250,26150,26150,26200,26100,253
20230710,114900,20869918650,26200,26200,26200,26100,192
20230710,114800,20864901250,26100,26150,26200,26100,842
20230710,114700,20842889000,26200,26150,26200,26150,118
20230710,114600,20839803100,26150,26150,26200,26150,403
20230710,114500,20829263600,26150,26150,26200,26150,259
20230710,114400,20822479150,26200,26200,26200,26150,305
20230710,114300,20814490650,26200,26150,26200,26150,51
20230710,114200,20813156950,26200,26150,26200,26150,110
20230710,114100,20810279350,26150,26150,26200,26100,144
20230710,114000,20806513600,26150,26200,26200,26150,1027
20230710,113900,20779656100,26150,26150,26200,26150,639
20230710,113800,20762945350,26150,26200,26200,26150,213
20230710,113700,20757375200,26150,26200,26200,26150,535
20230710,113600,20743384850,26150,26200,26200,26150,497
20230710,113500,20730380650,26200,26200,26250,26200,122
20230710,113400,20727184000,26200,26200,26250,26200,379
20230710,113300,20717252950,26250,26250,26300,26250,314
20230710,113200,20709010400,26300,26300,26300,26250,55
20230710,113100,20707565500,26300,26250,26300,26250,21
20230710,113000,20707013550,26300,26350,26350,26250,81
20230710,112900,20704881650,26350,26350,26350,26250,97
20230710,112800,20702335000,26300,26300,26300,26300,296
20230710,112700,20694550200,26300,26300,26300,26250,784
20230710,112600,20673937650,26300,26350,26400,26300,143
20230710,112500,20670169850,26400,26400,26450,26350,466
20230710,112400,20657871900,26400,26400,26450,26350,246
20230710,112300,20651371600,26400,26400,26450,26400,163
20230710,112200,20647066200,26400,26300,26450,26300,199
20230710,112100,20641823700,26350,26300,26350,26300,99
20230710,112000,20639218850,26300,26400,26400,26300,411
20230710,111900,20628391350,26400,26400,26400,26350,1080
20230710,111800,20599892250,26400,26400,26550,26400,1834
20230710,111700,20551330250,26400,26500,26500,26400,197
20230710,111600,20546117600,26450,26450,26500,26450,151
20230710,111500,20542123550,26450,26550,26550,26450,121
20230710,111400,20538922950,26550,26600,26600,26500,1491
20230710,111300,20499347150,26600,26550,26600,26400,1705
20230710,111200,20454103950,26550,26550,26550,26400,1513
20230710,111100,20413949350,26500,26450,26500,26400,1482
20230710,111000,20374735400,26450,26400,26450,26400,47
20230710,110900,20373492850,26400,26300,26400,26300,2159
20230710,110800,20316529850,26300,26300,26300,26300,30
20230710,110700,20315740850,26350,26400,26400,26200,187
20230710,110600,20310812900,26400,26400,26400,26350,227
20230710,110500,20304820450,26400,26100,26400,26100,2332
20230710,110400,20243653250,26150,26250,26250,26100,384
20230710,110300,20233622300,26250,26200,26250,26150,1387
20230710,110200,20197268550,26250,26200,26250,26200,531
20230710,110100,20183332100,26250,26250,26300,26200,637
20230710,110000,20166615750,26200,26250,26300,26200,115
20230710,105900,20163598600,26300,26350,26350,26250,51
20230710,105800,20162258650,26300,26150,26300,26150,594
20230710,105700,20146666300,26250,26150,26250,26150,666
20230710,105600,20129232350,26150,26200,26200,26150,466
20230710,105500,20117032450,26200,26300,26300,26200,298
20230710,105400,20109210250,26300,26350,26350,26250,286
20230710,105300,20101697150,26250,26350,26450,26250,744
20230710,105200,20082123900,26350,26350,26450,26300,1609
20230710,105100,20039726050,26450,26450,26450,26400,791
20230710,105000,20018823100,26450,26450,26500,26400,515
20230710,104900,20005200400,26450,26450,26450,26350,133
20230710,104800,20001685050,26400,26450,26450,26300,329
20230710,104700,19993006200,26500,26450,26500,26350,598
20230710,104600,19977224600,26450,26550,26550,26400,621
20230710,104500,19960802800,26550,26600,26600,26500,623
20230710,104400,19944291200,26600,26600,26600,26550,972
20230710,104300,19918482000,26600,26400,26600,26400,1436
20230710,104200,19880377350,26450,26550,26550,26400,685
20230710,104100,19862273150,26550,26600,26600,26450,112
20230710,104000,19859303550,26600,26600,26600,26450,1580
20230710,103900,19817343700,26600,26500,26650,26500,975
20230710,103800,19791403200,26600,26600,26650,26400,2707
20230710,103700,19719602050,26600,26400,26650,26350,4224
20230710,103600,19607549500,26400,26450,26450,26400,638
20230710,103500,19590686500,26400,26450,26500,26400,1731
20230710,103400,19544889200,26450,26400,26450,26350,1089
20230710,103300,19516138750,26400,26350,26400,26300,846
20230710,103200,19493815850,26350,26300,26350,26250,403
20230710,103100,19483218400,26300,26350,26400,26200,1505
20230710,103000,19443587450,26400,26250,26400,26200,1380
20230710,102900,19407255250,26300,26250,26300,26200,798
20230710,102800,19386311400,26250,26100,26250,26100,682
20230710,102700,19368467550,26150,26000,26200,26000,2618
20230710,102600,19300231450,26000,25800,26000,25800,2081
20230710,102500,19246352200,25800,25950,25950,25800,3539
20230710,102400,19154840550,25950,25950,26000,25900,673
20230710,102300,19137384000,25950,26000,26050,25900,1468
20230710,102200,19099253050,25950,26400,26400,25950,620
20230710,102100,19083069150,26400,26250,26400,26100,3639
20230710,102000,18987617800,26200,26250,26250,26100,1978
20230710,101900,18935714750,26250,25900,26300,25850,4886
20230710,101800,18808200250,25850,26050,26050,25800,6762
20230710,101700,18632846450,26050,26050,26100,26050,492
20230710,101600,18620029800,26050,26100,26100,26050,332
20230710,101500,18611372600,26100,26050,26100,26000,697
20230710,101400,18593219300,26050,26050,26100,26050,1335
20230710,101300,18558432100,26100,26050,26100,26050,180
20230710,101200,18553741050,26050,26050,26050,26000,800
20230710,101100,18532909100,26000,26100,26100,26000,953
20230710,101000,18508088650,26050,26000,26150,26000,1716
20230710,100900,18463293250,26000,26000,26050,25900,7264
20230710,100800,18274585350,26050,26050,26100,26000,2460
20230710,100700,18210589950,26050,26100,26100,26050,2485
20230710,100600,18145838850,26100,26150,26150,26100,3042
20230710,100500,18066379550,26150,26250,26250,26150,2236
20230710,100400,18007766950,26250,26250,26300,26250,327
20230710,100300,17999179600,26250,26250,26300,26250,688
20230710,100200,17981112250,26250,26250,26250,26200,1935
20230710,100100,17930352700,26250,26200,26300,26150,5360
20230710,100000,17789902300,26200,26350,26400,26200,3624
20230710,095900,17694777100,26350,26400,26450,26300,3696
20230710,095800,17597314100,26450,26450,26500,26400,2625
20230710,095700,17527862700,26450,26550,26600,26450,1676
20230710,095600,17483421100,26600,26500,26600,26500,1553
20230710,095500,17442232950,26500,26500,26550,26450,1811
20230710,095400,17394219500,26500,26550,26600,26450,2296
20230710,095300,17333341000,26550,26550,26600,26500,2298
20230710,095200,17272307900,26550,26500,26550,26500,1466
20230710,095100,17233415400,26450,26550,26550,26400,3667
20230710,095000,17136435400,26550,26650,26650,26500,3243
20230710,094900,17050349950,26650,26650,26650,26600,1488
20230710,094800,17010720050,26650,26800,26800,26600,4142
20230710,094700,16900218200,26800,26700,26800,26600,8117
20230710,094600,16683109000,26650,26550,26650,26550,3846
20230710,094500,16580786150,26500,26600,26600,26450,487
20230710,094400,16567882350,26450,26550,26600,26450,2124
20230710,094300,16511534550,26600,26500,26650,26500,2410
20230710,094200,16447508550,26500,26500,26550,26400,2097
20230710,094100,16391893850,26450,26450,26550,26350,4481
20230710,094000,16273452100,26450,26450,26600,26350,5067
20230710,093900,16139304300,26400,26500,26500,26250,2435
20230710,093800,16075152050,26350,26300,26500,26150,7712
20230710,093700,15872563600,26300,26550,26550,26300,8523
20230710,093600,15647546250,26450,26500,26700,26450,2828
20230710,093500,15572418050,26500,26600,26650,26450,4413
20230710,093400,15455418550,26650,26700,26750,26600,1976
20230710,093300,15402729600,26700,26600,26700,26500,2592
20230710,093200,15333783100,26600,26900,27000,26600,5769
20230710,093100,15179084350,26900,27000,27000,26850,5371
20230710,093000,15034282850,27000,26750,27050,26700,11674
20230710,092900,14720095000,26800,26800,26800,26600,1739
20230710,092800,14673567650,26600,26400,26800,26400,3663
20230710,092700,14576479900,26400,26550,26600,26350,4650
20230710,092600,14453372650,26550,26750,26750,26500,6363
20230710,092500,14284058600,26800,27000,27100,26800,8546
20230710,092400,14053505650,27000,26750,27000,26750,3343
20230710,092300,13963796200,26750,26650,26800,26600,3445
20230710,092200,13871848200,26650,27000,27050,26550,10516
20230710,092100,13590948450,26900,27100,27150,26850,6465
20230710,092000,13416310750,27100,26900,27100,26850,7965
20230710,091900,13201123800,26900,26650,27050,26650,16905
20230710,091800,12745995750,26700,26350,26750,26300,9691
20230710,091700,12488648050,26350,26750,26750,26300,10617
20230710,091600,12207360000,26750,26550,26900,26550,13714
20230710,091500,11840391600,26600,26750,26900,26550,15258
20230710,091400,11433282550,26800,27250,27400,26750,24077
20230710,091300,10780708050,27250,27500,27600,27100,36248
20230710,091200,9788044600,27650,27150,27650,26800,60322
20230710,091100,8141656750,27100,27100,27100,27100,0
20230710,091000,8141656750,27100,26850,27100,26800,19326
20230710,090900,7620244500,26850,26550,26850,26500,14808
20230710,090800,7224101500,26550,26950,27000,26550,39493
20230710,090700,6164317700,26900,26300,26950,26250,58460
20230710,090600,4610041100,26300,26300,26400,26150,23677
20230710,090500,3986661500,26300,26000,26350,26000,33749
20230710,090400,3103709750,26000,26200,26250,25900,13097
20230710,090300,2762657700,26200,26000,26250,25750,22021
20230710,090200,2190751300,25800,25400,26400,25400,42620
20230710,090100,1081785550,25400,25500,25750,25000,15081
20230710,090000,698904650,25500,24650,25500,24650,27978