KissMeData/093380/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194500,188968110,4280,4280,4280,4280,2364
20230704,194400,188968110,4280,4280,4280,4280,0
20230704,194300,188968110,4280,4280,4280,4280,0
20230704,194200,188968110,4280,4280,4280,4280,0
20230704,194100,188968110,4280,4280,4280,4280,0
20230704,194000,188968110,4280,4280,4280,4280,0
20230704,193900,188968110,4280,4280,4280,4280,0
20230704,193800,188968110,4280,4280,4280,4280,0
20230704,193700,188968110,4280,4280,4280,4280,0
20230704,193600,188968110,4280,4280,4280,4280,0
20230704,193500,188968110,4280,4280,4280,4280,0
20230704,193400,188968110,4280,4280,4280,4280,0
20230704,193300,188968110,4280,4280,4280,4280,0
20230704,193200,188968110,4280,4280,4280,4280,0
20230704,193100,188968110,4280,4280,4280,4280,0
20230704,193000,188968110,4280,4280,4280,4280,0
20230704,192900,188968110,4280,4280,4280,4280,0
20230704,192800,188968110,4280,4280,4280,4280,0
20230704,192700,188968110,4280,4280,4280,4280,0
20230704,192600,188968110,4280,4280,4280,4280,0
20230704,192500,188968110,4280,4280,4280,4280,0
20230704,192400,188968110,4280,4280,4280,4280,0
20230704,192300,188968110,4280,4280,4280,4280,0
20230704,192200,188968110,4280,4280,4280,4280,0
20230704,192100,188968110,4280,4280,4280,4280,0
20230704,192000,188968110,4280,4280,4280,4280,0
20230704,191900,188968110,4280,4280,4280,4280,0
20230704,191800,188968110,4280,4280,4280,4280,0
20230704,191700,188968110,4280,4280,4280,4280,0
20230704,191600,188968110,4280,4280,4280,4280,0
20230704,191500,188968110,4280,4280,4280,4280,2364
20230704,191400,188968110,4280,4280,4280,4280,0
20230704,191300,188968110,4280,4280,4280,4280,0
20230704,191200,188968110,4280,4280,4280,4280,0
20230704,191100,188968110,4280,4280,4280,4280,0
20230704,191000,188968110,4280,4280,4280,4280,0
20230704,190900,188968110,4280,4280,4280,4280,0
20230704,190800,188968110,4280,4280,4280,4280,0
20230704,190700,188968110,4280,4280,4280,4280,0
20230704,190600,188968110,4280,4280,4280,4280,0
20230704,190500,188968110,4280,4280,4280,4280,0
20230704,190400,188968110,4280,4280,4280,4280,0
20230704,190300,188968110,4280,4280,4280,4280,0
20230704,190200,188968110,4280,4280,4280,4280,0
20230704,190100,188968110,4280,4280,4280,4280,0
20230704,190000,188968110,4280,4280,4280,4280,0
20230704,185900,188968110,4280,4280,4280,4280,0
20230704,185800,188968110,4280,4280,4280,4280,0
20230704,185700,188968110,4280,4280,4280,4280,0
20230704,185600,188968110,4280,4280,4280,4280,0
20230704,185500,188968110,4280,4280,4280,4280,0
20230704,185400,188968110,4280,4280,4280,4280,0
20230704,185300,188968110,4280,4280,4280,4280,0
20230704,185200,188968110,4280,4280,4280,4280,0
20230704,185100,188968110,4280,4280,4280,4280,0
20230704,185000,188968110,4280,4280,4280,4280,0
20230704,184900,188968110,4280,4280,4280,4280,0
20230704,184800,188968110,4280,4280,4280,4280,0
20230704,184700,188968110,4280,4280,4280,4280,0
20230704,184600,188968110,4280,4280,4280,4280,0
20230704,184500,188968110,4280,4280,4280,4280,2364
20230704,184400,188968110,4280,4280,4280,4280,0
20230704,184300,188968110,4280,4280,4280,4280,0
20230704,184200,188968110,4280,4280,4280,4280,0
20230704,184100,188968110,4280,4280,4280,4280,0
20230704,184000,188968110,4280,4280,4280,4280,0
20230704,183900,188968110,4280,4280,4280,4280,0
20230704,183800,188968110,4280,4280,4280,4280,0
20230704,183700,188968110,4280,4280,4280,4280,0
20230704,183600,188968110,4280,4280,4280,4280,0
20230704,183500,188968110,4280,4280,4280,4280,0
20230704,183400,188968110,4280,4280,4280,4280,0
20230704,183300,188968110,4280,4280,4280,4280,0
20230704,183200,188968110,4280,4280,4280,4280,0
20230704,183100,188968110,4280,4280,4280,4280,0
20230704,183000,188968110,4280,4280,4280,4280,0
20230704,182900,188968110,4280,4280,4280,4280,0
20230704,182800,188968110,4280,4280,4280,4280,0
20230704,182700,188968110,4280,4280,4280,4280,0
20230704,182600,188968110,4280,4280,4280,4280,0
20230704,182500,188968110,4280,4280,4280,4280,0
20230704,182400,188968110,4280,4280,4280,4280,0
20230704,182300,188968110,4280,4280,4280,4280,0
20230704,182200,188968110,4280,4280,4280,4280,0
20230704,182100,188968110,4280,4280,4280,4280,0
20230704,182000,188968110,4280,4280,4280,4280,0
20230704,181900,188968110,4280,4280,4280,4280,0
20230704,181800,188968110,4280,4280,4280,4280,0
20230704,181700,188968110,4280,4280,4280,4280,0
20230704,181600,188968110,4280,4280,4280,4280,0
20230704,181500,188968110,4280,4280,4280,4280,2364
20230704,181400,188968110,4280,4280,4280,4280,0
20230704,181300,188968110,4280,4280,4280,4280,0
20230704,181200,188968110,4280,4280,4280,4280,0
20230704,181100,188968110,4280,4280,4280,4280,0
20230704,181000,188968110,4280,4280,4280,4280,0
20230704,180900,188968110,4280,4280,4280,4280,0
20230704,180800,188968110,4280,4280,4280,4280,0
20230704,180700,188968110,4280,4280,4280,4280,0
20230704,180600,188968110,4280,4280,4280,4280,0
20230704,180500,188968110,4280,4280,4280,4280,0
20230704,180400,188968110,4280,4280,4280,4280,0
20230704,180300,188968110,4280,4280,4280,4280,0
20230704,180200,188968110,4280,4280,4280,4280,0
20230704,180100,188968110,4280,4280,4280,4280,0
20230704,180000,188968110,4280,4280,4280,4280,0
20230704,175900,188968110,4280,4280,4280,4280,0
20230704,175800,188968110,4280,4280,4280,4280,0
20230704,175700,188968110,4280,4280,4280,4280,0
20230704,175600,188968110,4280,4280,4280,4280,0
20230704,175500,188968110,4280,4280,4280,4280,0
20230704,175400,188968110,4280,4280,4280,4280,0
20230704,175300,188968110,4280,4280,4280,4280,0
20230704,175200,188968110,4280,4280,4280,4280,0
20230704,175100,188968110,4280,4280,4280,4280,0
20230704,175000,188968110,4280,4280,4280,4280,0
20230704,174900,188968110,4280,4280,4280,4280,0
20230704,174800,188968110,4280,4280,4280,4280,0
20230704,174700,188968110,4280,4280,4280,4280,0
20230704,174600,188968110,4280,4280,4280,4280,0
20230704,174500,188968110,4280,4280,4280,4280,2364
20230704,174400,188968110,4280,4280,4280,4280,0
20230704,174300,188968110,4280,4280,4280,4280,0
20230704,174200,188968110,4280,4280,4280,4280,0
20230704,174100,188968110,4280,4280,4280,4280,0
20230704,174000,188968110,4280,4280,4280,4280,0
20230704,173900,188968110,4280,4280,4280,4280,0
20230704,173800,188968110,4280,4280,4280,4280,0
20230704,173700,188968110,4280,4280,4280,4280,0
20230704,173600,188968110,4280,4280,4280,4280,0
20230704,173500,188968110,4280,4280,4280,4280,0
20230704,173400,188968110,4280,4280,4280,4280,0
20230704,173300,188968110,4280,4280,4280,4280,0
20230704,173200,188968110,4280,4280,4280,4280,0
20230704,173100,188968110,4280,4280,4280,4280,0
20230704,173000,188968110,4280,4280,4280,4280,0
20230704,172900,188968110,4280,4280,4280,4280,0
20230704,172800,188968110,4280,4280,4280,4280,0
20230704,172700,188968110,4280,4280,4280,4280,0
20230704,172600,188968110,4280,4280,4280,4280,0
20230704,172500,188968110,4280,4280,4280,4280,0
20230704,172400,188968110,4280,4280,4280,4280,0
20230704,172300,188968110,4280,4280,4280,4280,0
20230704,172200,188968110,4280,4280,4280,4280,0
20230704,172100,188968110,4280,4280,4280,4280,0
20230704,172000,188968110,4280,4280,4280,4280,0
20230704,171900,188968110,4280,4280,4280,4280,0
20230704,171800,188968110,4280,4280,4280,4280,0
20230704,171700,188968110,4280,4280,4280,4280,0
20230704,171600,188968110,4280,4280,4280,4280,0
20230704,171500,188968110,4280,4280,4280,4280,2364
20230704,171400,188968110,4280,4280,4280,4280,0
20230704,171300,188968110,4280,4280,4280,4280,0
20230704,171200,188968110,4280,4280,4280,4280,0
20230704,171100,188968110,4280,4280,4280,4280,0
20230704,171000,188968110,4280,4280,4280,4280,0
20230704,170900,188968110,4280,4280,4280,4280,0
20230704,170800,188968110,4280,4280,4280,4280,0
20230704,170700,188968110,4280,4280,4280,4280,0
20230704,170600,188968110,4280,4280,4280,4280,0
20230704,170500,188968110,4280,4280,4280,4280,0
20230704,170400,188968110,4280,4280,4280,4280,0
20230704,170300,188968110,4280,4280,4280,4280,0
20230704,170200,188968110,4280,4280,4280,4280,0
20230704,170100,188968110,4280,4280,4280,4280,0
20230704,170000,188968110,4280,4280,4280,4280,0
20230704,165900,188968110,4280,4280,4280,4280,0
20230704,165800,188968110,4280,4280,4280,4280,0
20230704,165700,188968110,4280,4280,4280,4280,0
20230704,165600,188968110,4280,4280,4280,4280,0
20230704,165500,188968110,4280,4280,4280,4280,0
20230704,165400,188968110,4280,4280,4280,4280,0
20230704,165300,188968110,4280,4280,4280,4280,0
20230704,165200,188968110,4280,4280,4280,4280,0
20230704,165100,188968110,4280,4280,4280,4280,0
20230704,165000,188968110,4280,4280,4280,4280,0
20230704,164900,188968110,4280,4280,4280,4280,0
20230704,164800,188968110,4280,4280,4280,4280,0
20230704,164700,188968110,4280,4280,4280,4280,0
20230704,164600,188968110,4280,4280,4280,4280,0
20230704,164500,188968110,4280,4280,4280,4280,2364
20230704,164400,188968110,4280,4280,4280,4280,0
20230704,164300,188968110,4280,4280,4280,4280,0
20230704,164200,188968110,4280,4280,4280,4280,0
20230704,164100,188968110,4280,4280,4280,4280,0
20230704,164000,188968110,4280,4280,4280,4280,0
20230704,163900,188968110,4280,4280,4280,4280,0
20230704,163800,188968110,4280,4280,4280,4280,0
20230704,163700,188968110,4280,4280,4280,4280,0
20230704,163600,188968110,4280,4280,4280,4280,0
20230704,163500,188968110,4280,4280,4280,4280,0
20230704,163400,188968110,4280,4280,4280,4280,0
20230704,163300,188968110,4280,4280,4280,4280,0
20230704,163200,188968110,4280,4280,4280,4280,0
20230704,163100,188968110,4280,4280,4280,4280,0
20230704,163000,188968110,4280,4280,4280,4280,0
20230704,162900,188968110,4280,4280,4280,4280,0
20230704,162800,188968110,4280,4280,4280,4280,0
20230704,162700,188968110,4280,4280,4280,4280,0
20230704,162600,188968110,4280,4280,4280,4280,0
20230704,162500,188968110,4280,4280,4280,4280,0
20230704,162400,188968110,4280,4280,4280,4280,0
20230704,162300,188968110,4280,4280,4280,4280,0
20230704,162200,188968110,4280,4280,4280,4280,0
20230704,162100,188968110,4280,4280,4280,4280,0
20230704,162000,188968110,4280,4280,4280,4280,0
20230704,161900,188968110,4280,4280,4280,4280,0
20230704,161800,188968110,4280,4280,4280,4280,0
20230704,161700,188968110,4280,4280,4280,4280,0
20230704,161600,188968110,4280,4280,4280,4280,0
20230704,161500,188968110,4280,4280,4280,4280,2364
20230704,161400,188968110,4280,4280,4280,4280,0
20230704,161300,188968110,4280,4280,4280,4280,0
20230704,161200,188968110,4280,4280,4280,4280,0
20230704,161100,188968110,4280,4280,4280,4280,0
20230704,161000,188968110,4280,4280,4280,4280,0
20230704,160900,188968110,4280,4280,4280,4280,0
20230704,160800,188968110,4280,4280,4280,4280,0
20230704,160700,188968110,4280,4280,4280,4280,0
20230704,160600,188968110,4280,4280,4280,4280,0
20230704,160500,188968110,4280,4280,4280,4280,0
20230704,160400,188968110,4280,4280,4280,4280,0
20230704,160300,188968110,4280,4280,4280,4280,0
20230704,160200,188968110,4280,4280,4280,4280,0
20230704,160100,188968110,4280,4280,4280,4280,0
20230704,160000,188968110,4280,4280,4280,4280,0
20230704,155900,188968110,4280,4280,4280,4280,0
20230704,155800,188968110,4280,4280,4280,4280,0
20230704,155700,188968110,4280,4280,4280,4280,0
20230704,155600,188968110,4280,4280,4280,4280,0
20230704,155500,188968110,4280,4280,4280,4280,0
20230704,155400,188968110,4280,4280,4280,4280,0
20230704,155300,188968110,4280,4280,4280,4280,0
20230704,155200,188968110,4280,4280,4280,4280,0
20230704,155100,188968110,4280,4280,4280,4280,0
20230704,155000,188968110,4280,4280,4280,4280,0
20230704,154900,188968110,4280,4280,4280,4280,0
20230704,154800,188968110,4280,4280,4280,4280,0
20230704,154700,188968110,4280,4280,4280,4280,0
20230704,154600,188968110,4280,4280,4280,4280,0
20230704,154500,188968110,4280,4280,4280,4280,2364
20230704,154400,188968110,4280,4280,4280,4280,0
20230704,154300,188968110,4280,4280,4280,4280,0
20230704,154200,188968110,4280,4280,4280,4280,0
20230704,154100,188968110,4280,4280,4280,4280,0
20230704,154000,188968110,4280,4280,4280,4280,0
20230704,153900,188968110,4280,4280,4280,4280,0
20230704,153800,188968110,4280,4280,4280,4280,0
20230704,153700,188968110,4280,4280,4280,4280,0
20230704,153600,188968110,4280,4280,4280,4280,0
20230704,153500,188968110,4280,4280,4280,4280,0
20230704,153400,188968110,4280,4280,4280,4280,0
20230704,153300,188968110,4280,4280,4280,4280,0
20230704,153200,188968110,4280,4280,4280,4280,0
20230704,153100,188968110,4280,4280,4280,4280,0
20230704,153000,188968110,4280,4280,4280,4280,2364
20230704,152900,178850190,4280,4280,4280,4280,0
20230704,152800,178850190,4280,4280,4280,4280,0
20230704,152700,178850190,4280,4280,4280,4280,0
20230704,152600,178850190,4280,4280,4280,4280,0
20230704,152500,178850190,4280,4280,4280,4280,0
20230704,152400,178850190,4280,4280,4280,4280,0
20230704,152300,178850190,4280,4280,4280,4280,0
20230704,152200,178850190,4280,4280,4280,4280,0
20230704,152100,178850190,4280,4280,4280,4280,0
20230704,152000,178850190,4280,4280,4280,4280,0
20230704,151900,178850190,4280,4265,4280,4265,1276
20230704,151800,173404035,4265,4255,4265,4255,7
20230704,151700,173374240,4265,4265,4265,4265,0
20230704,151600,173374240,4265,4265,4265,4265,0
20230704,151500,173374240,4265,4265,4265,4265,0
20230704,151400,173374240,4265,4265,4265,4265,0
20230704,151300,173374240,4265,4260,4265,4260,100
20230704,151200,172948075,4245,4250,4250,4245,20
20230704,151100,172863155,4265,4265,4265,4265,0
20230704,151000,172863155,4265,4265,4265,4265,0
20230704,150900,172863155,4265,4265,4265,4265,0
20230704,150800,172863155,4265,4250,4265,4250,121
20230704,150700,172348835,4255,4255,4255,4255,50
20230704,150600,172136085,4265,4265,4265,4265,0
20230704,150500,172136085,4265,4265,4265,4265,0
20230704,150400,172136085,4265,4265,4265,4265,0
20230704,150300,172136085,4265,4265,4265,4265,0
20230704,150200,172136085,4265,4265,4265,4265,0
20230704,150100,172136085,4265,4265,4265,4265,0
20230704,150000,172136085,4265,4265,4265,4265,0
20230704,145900,172136085,4265,4265,4265,4265,1
20230704,145800,172131820,4250,4255,4255,4250,80
20230704,145700,171791475,4255,4255,4255,4255,0
20230704,145600,171791475,4255,4255,4255,4255,0
20230704,145500,171791475,4255,4255,4255,4255,31
20230704,145400,171659570,4265,4265,4265,4265,20
20230704,145300,171574270,4265,4265,4265,4265,0
20230704,145200,171574270,4265,4265,4265,4265,0
20230704,145100,171574270,4265,4265,4265,4265,1
20230704,145000,171570005,4260,4260,4260,4260,4
20230704,144900,171552965,4265,4265,4265,4265,0
20230704,144800,171552965,4265,4265,4265,4265,0
20230704,144700,171552965,4265,4265,4265,4265,0
20230704,144600,171552965,4265,4265,4265,4265,12
20230704,144500,171501785,4265,4265,4265,4265,0
20230704,144400,171501785,4265,4265,4265,4265,0
20230704,144300,171501785,4265,4265,4265,4265,0
20230704,144200,171501785,4265,4265,4265,4265,0
20230704,144100,171501785,4265,4265,4265,4265,12
20230704,144000,171450605,4265,4260,4265,4260,7
20230704,143900,171420775,4240,4255,4255,4240,143
20230704,143800,170813240,4265,4255,4265,4255,402
20230704,143700,169100720,4260,4260,4260,4260,0
20230704,143600,169100720,4260,4260,4260,4260,0
20230704,143500,169100720,4260,4260,4260,4260,1
20230704,143400,169096460,4260,4250,4260,4245,144
20230704,143300,168484640,4260,4260,4260,4260,0
20230704,143200,168484640,4260,4260,4260,4260,0
20230704,143100,168484640,4260,4260,4260,4260,1
20230704,143000,168480380,4235,4255,4255,4235,913
20230704,142900,164605205,4260,4260,4260,4260,0
20230704,142800,164605205,4260,4260,4260,4255,627
20230704,142700,161934220,4260,4255,4260,4255,7
20230704,142600,161904430,4260,4255,4260,4255,8
20230704,142500,161870385,4255,4255,4255,4255,252
20230704,142400,160798125,4260,4260,4260,4260,43
20230704,142300,160614945,4265,4260,4270,4260,77
20230704,142200,160286545,4260,4260,4260,4260,1
20230704,142100,160282285,4260,4270,4270,4255,174
20230704,142000,159540865,4270,4270,4270,4270,0
20230704,141900,159540865,4270,4270,4270,4270,13
20230704,141800,159485355,4270,4270,4270,4270,0
20230704,141700,159485355,4270,4270,4270,4270,0
20230704,141600,159485355,4270,4270,4270,4265,24
20230704,141500,159382885,4270,4270,4270,4270,0
20230704,141400,159382885,4270,4270,4270,4270,0
20230704,141300,159382885,4270,4270,4270,4270,13
20230704,141200,159327375,4270,4270,4270,4270,2
20230704,141100,159318835,4270,4270,4270,4270,0
20230704,141000,159318835,4270,4265,4270,4265,7
20230704,140900,159288970,4270,4270,4270,4270,0
20230704,140800,159288970,4270,4270,4270,4270,1
20230704,140700,159284700,4275,4260,4275,4260,16
20230704,140600,159216525,4275,4275,4275,4275,0
20230704,140500,159216525,4275,4275,4275,4275,0
20230704,140400,159216525,4275,4275,4275,4275,24
20230704,140300,159113925,4275,4270,4275,4270,620
20230704,140200,156465040,4275,4275,4275,4275,0
20230704,140100,156465040,4275,4260,4275,4260,1246
20230704,140000,151151690,4270,4270,4270,4270,0
20230704,135900,151151690,4270,4270,4270,4270,0
20230704,135800,151151690,4270,4270,4270,4270,0
20230704,135700,151151690,4270,4270,4270,4270,1
20230704,135600,151147420,4265,4265,4265,4265,12
20230704,135500,151096240,4270,4270,4270,4265,60
20230704,135400,150840045,4270,4270,4270,4270,1
20230704,135300,150835775,4265,4265,4265,4265,12
20230704,135200,150784595,4260,4260,4260,4260,2
20230704,135100,150776075,4270,4270,4270,4270,0
20230704,135000,150776075,4270,4270,4270,4270,0
20230704,134900,150776075,4270,4270,4270,4270,0
20230704,134800,150776075,4270,4265,4270,4265,13
20230704,134700,150720620,4265,4265,4265,4265,1
20230704,134600,150716355,4270,4270,4270,4270,0
20230704,134500,150716355,4270,4270,4270,4270,11
20230704,134400,150669385,4270,4270,4270,4270,0
20230704,134300,150669385,4270,4270,4270,4270,0
20230704,134200,150669385,4270,4270,4270,4270,0
20230704,134100,150669385,4270,4270,4270,4270,0
20230704,134000,150669385,4270,4270,4270,4270,0
20230704,133900,150669385,4270,4270,4270,4270,0
20230704,133800,150669385,4270,4270,4270,4270,0
20230704,133700,150669385,4270,4270,4270,4270,2
20230704,133600,150660845,4270,4270,4270,4270,0
20230704,133500,150660845,4270,4270,4270,4270,0
20230704,133400,150660845,4270,4270,4270,4270,0
20230704,133300,150660845,4270,4270,4270,4270,0
20230704,133200,150660845,4270,4265,4270,4265,1035
20230704,133100,146243270,4265,4265,4265,4265,188
20230704,133000,145441450,4250,4240,4250,4240,9650
20230704,132900,104523030,4240,4240,4240,4240,0
20230704,132800,104523030,4240,4240,4240,4240,750
20230704,132700,101343030,4240,4240,4240,4240,0
20230704,132600,101343030,4240,4240,4240,4240,13
20230704,132500,101287910,4240,4240,4240,4240,0
20230704,132400,101287910,4240,4240,4240,4240,0
20230704,132300,101287910,4240,4240,4240,4240,12
20230704,132200,101237030,4235,4235,4235,4235,0
20230704,132100,101237030,4235,4235,4235,4235,12
20230704,132000,101186210,4230,4230,4230,4230,1
20230704,131900,101181980,4235,4235,4235,4235,500
20230704,131800,99064480,4235,4235,4235,4235,0
20230704,131700,99064480,4235,4235,4235,4235,0
20230704,131600,99064480,4235,4235,4235,4235,1
20230704,131500,99060245,4235,4235,4235,4235,12
20230704,131400,99009425,4235,4235,4235,4235,0
20230704,131300,99009425,4235,4235,4235,4235,0
20230704,131200,99009425,4235,4235,4235,4235,0
20230704,131100,99009425,4235,4235,4235,4235,0
20230704,131000,99009425,4235,4235,4235,4235,0
20230704,130900,99009425,4235,4235,4235,4235,0
20230704,130800,99009425,4235,4235,4235,4235,2
20230704,130700,99000955,4215,4215,4215,4215,4
20230704,130600,98984095,4235,4235,4235,4235,0
20230704,130500,98984095,4235,4235,4235,4235,0
20230704,130400,98984095,4235,4235,4235,4235,0
20230704,130300,98984095,4235,4235,4235,4235,0
20230704,130200,98984095,4235,4235,4235,4235,120
20230704,130100,98475895,4235,4235,4235,4235,0
20230704,130000,98475895,4235,4235,4235,4235,13
20230704,125900,98420840,4235,4235,4235,4235,0
20230704,125800,98420840,4235,4235,4235,4235,0
20230704,125700,98420840,4235,4235,4235,4235,0
20230704,125600,98420840,4235,4235,4235,4235,0
20230704,125500,98420840,4235,4235,4235,4235,0
20230704,125400,98420840,4235,4235,4235,4235,0
20230704,125300,98420840,4235,4230,4235,4230,3
20230704,125200,98408145,4235,4220,4235,4215,62
20230704,125100,98146715,4235,4235,4235,4235,2
20230704,125000,98138245,4215,4215,4215,4215,60
20230704,124900,97885345,4235,4235,4235,4235,0
20230704,124800,97885345,4235,4220,4235,4215,62
20230704,124700,97623915,4235,4235,4235,4235,0
20230704,124600,97623915,4235,4215,4235,4215,62
20230704,124500,97362545,4235,4235,4235,4235,12
20230704,124400,97311725,4235,4215,4235,4215,62
20230704,124300,97050355,4235,4235,4235,4235,0
20230704,124200,97050355,4235,4220,4235,4215,62
20230704,124100,96788925,4235,4235,4235,4235,0
20230704,124000,96788925,4235,4215,4235,4215,62
20230704,123900,96527555,4235,4235,4235,4235,0
20230704,123800,96527555,4235,4215,4235,4215,62
20230704,123700,96266185,4235,4235,4235,4235,2
20230704,123600,96257715,4210,4230,4235,4210,66
20230704,123500,95979810,4235,4235,4235,4235,2
20230704,123400,95971340,4210,4220,4220,4210,60
20230704,123300,95718730,4235,4235,4235,4235,0
20230704,123200,95718730,4235,4235,4235,4235,0
20230704,123100,95718730,4235,4235,4235,4235,0
20230704,123000,95718730,4235,4235,4235,4235,13
20230704,122900,95663675,4235,4235,4235,4235,0
20230704,122800,95663675,4235,4235,4235,4235,0
20230704,122700,95663675,4235,4235,4235,4235,0
20230704,122600,95663675,4235,4235,4235,4235,0
20230704,122500,95663675,4235,4235,4235,4235,0
20230704,122400,95663675,4235,4235,4235,4235,0
20230704,122300,95663675,4235,4235,4235,4235,0
20230704,122200,95663675,4235,4235,4235,4235,0
20230704,122100,95663675,4235,4235,4235,4235,1
20230704,122000,95659440,4205,4205,4205,4205,0
20230704,121900,95659440,4205,4205,4205,4205,0
20230704,121800,95659440,4205,4205,4205,4205,0
20230704,121700,95659440,4205,4205,4205,4205,0
20230704,121600,95659440,4205,4205,4205,4205,0
20230704,121500,95659440,4205,4235,4235,4205,155
20230704,121400,95007225,4235,4235,4235,4235,0
20230704,121300,95007225,4235,4235,4235,4235,0
20230704,121200,95007225,4235,4235,4235,4235,0
20230704,121100,95007225,4235,4235,4235,4235,0
20230704,121000,95007225,4235,4235,4235,4235,0
20230704,120900,95007225,4235,4235,4235,4235,0
20230704,120800,95007225,4235,4235,4235,4235,0
20230704,120700,95007225,4235,4235,4235,4235,0
20230704,120600,95007225,4235,4235,4235,4235,0
20230704,120500,95007225,4235,4235,4235,4235,0
20230704,120400,95007225,4235,4235,4235,4235,2
20230704,120300,94998755,4205,4220,4220,4205,439
20230704,120200,93149090,4235,4235,4235,4235,0
20230704,120100,93149090,4235,4235,4235,4235,0
20230704,120000,93149090,4235,4235,4235,4235,12
20230704,115900,93098270,4235,4235,4235,4235,0
20230704,115800,93098270,4235,4235,4235,4235,0
20230704,115700,93098270,4235,4235,4235,4235,0
20230704,115600,93098270,4235,4235,4235,4235,0
20230704,115500,93098270,4235,4235,4235,4235,0
20230704,115400,93098270,4235,4220,4235,4215,272
20230704,115300,91951735,4235,4235,4235,4235,9
20230704,115200,91913620,4235,4235,4235,4235,19
20230704,115100,91833155,4240,4240,4240,4240,18
20230704,115000,91756835,4240,4240,4240,4240,0
20230704,114900,91756835,4240,4235,4240,4235,52
20230704,114800,91536605,4240,4235,4240,4235,370
20230704,114700,89969460,4235,4235,4235,4235,0
20230704,114600,89969460,4235,4235,4235,4235,0
20230704,114500,89969460,4235,4235,4235,4235,30
20230704,114400,89842410,4235,4235,4235,4235,0
20230704,114300,89842410,4235,4235,4235,4235,36
20230704,114200,89689950,4235,4235,4235,4235,0
20230704,114100,89689950,4235,4235,4235,4235,1
20230704,114000,89685715,4235,4235,4235,4235,0
20230704,113900,89685715,4235,4235,4235,4235,0
20230704,113800,89685715,4235,4235,4235,4235,0
20230704,113700,89685715,4235,4235,4235,4235,0
20230704,113600,89685715,4235,4235,4235,4235,5
20230704,113500,89664540,4235,4215,4235,4215,9
20230704,113400,89626585,4235,4235,4235,4235,0
20230704,113300,89626585,4235,4235,4235,4235,2
20230704,113200,89618115,4235,4235,4235,4235,0
20230704,113100,89618115,4235,4235,4235,4235,1
20230704,113000,89613880,4210,4235,4235,4210,212
20230704,112900,88721060,4240,4240,4240,4240,0
20230704,112800,88721060,4240,4235,4240,4235,26
20230704,112700,88610895,4235,4235,4235,4235,0
20230704,112600,88610895,4235,4235,4235,4235,0
20230704,112500,88610895,4235,4235,4235,4235,0
20230704,112400,88610895,4235,4210,4235,4210,145
20230704,112300,87997945,4235,4235,4235,4235,0
20230704,112200,87997945,4235,4235,4235,4235,0
20230704,112100,87997945,4235,4235,4235,4235,0
20230704,112000,87997945,4235,4235,4235,4235,0
20230704,111900,87997945,4235,4235,4235,4235,0
20230704,111800,87997945,4235,4235,4235,4235,0
20230704,111700,87997945,4235,4235,4235,4235,0
20230704,111600,87997945,4235,4235,4235,4235,0
20230704,111500,87997945,4235,4230,4235,4210,15
20230704,111400,87934510,4240,4240,4240,4240,0
20230704,111300,87934510,4240,4240,4240,4240,0
20230704,111200,87934510,4240,4240,4240,4240,0
20230704,111100,87934510,4240,4240,4240,4240,0
20230704,111000,87934510,4240,4240,4240,4240,0
20230704,110900,87934510,4240,4240,4240,4240,0
20230704,110800,87934510,4240,4240,4240,4240,0
20230704,110700,87934510,4240,4225,4240,4225,1825
20230704,110600,80223870,4240,4240,4240,4240,0
20230704,110500,80223870,4240,4240,4240,4240,9
20230704,110400,80185710,4240,4240,4240,4240,1
20230704,110300,80181470,4225,4230,4230,4225,54
20230704,110200,79953220,4240,4240,4240,4240,0
20230704,110100,79953220,4240,4240,4240,4240,0
20230704,110000,79953220,4240,4240,4240,4240,12
20230704,105900,79902340,4240,4235,4240,4235,11
20230704,105800,79855750,4240,4240,4240,4240,17
20230704,105700,79783670,4240,4240,4240,4240,2
20230704,105600,79775190,4240,4240,4240,4240,0
20230704,105500,79775190,4240,4240,4240,4240,0
20230704,105400,79775190,4240,4240,4240,4240,0
20230704,105300,79775190,4240,4240,4240,4240,0
20230704,105200,79775190,4240,4240,4240,4240,2
20230704,105100,79766710,4240,4240,4240,4240,0
20230704,105000,79766710,4240,4240,4240,4240,0
20230704,104900,79766710,4240,4240,4240,4240,0
20230704,104800,79766710,4240,4225,4240,4225,560
20230704,104700,77399160,4225,4225,4225,4200,7
20230704,104600,77369610,4200,4225,4225,4200,2236
20230704,104500,67954890,4225,4225,4225,4225,12
20230704,104400,67904190,4230,4230,4230,4230,0
20230704,104300,67904190,4230,4230,4230,4230,0
20230704,104200,67904190,4230,4230,4230,4230,3
20230704,104100,67891500,4230,4230,4230,4230,0
20230704,104000,67891500,4230,4230,4230,4230,0
20230704,103900,67891500,4230,4230,4230,4230,0
20230704,103800,67891500,4230,4230,4230,4230,0
20230704,103700,67891500,4230,4230,4230,4230,3
20230704,103600,67878810,4230,4230,4230,4230,0
20230704,103500,67878810,4230,4230,4230,4230,0
20230704,103400,67878810,4230,4230,4230,4230,0
20230704,103300,67878810,4230,4230,4230,4230,0
20230704,103200,67878810,4230,4230,4230,4230,3
20230704,103100,67866120,4230,4230,4230,4230,0
20230704,103000,67866120,4230,4230,4230,4230,12
20230704,102900,67815360,4230,4225,4230,4225,4
20230704,102800,67798455,4230,4230,4230,4230,101
20230704,102700,67371225,4230,4230,4230,4230,3
20230704,102600,67358535,4235,4235,4235,4235,0
20230704,102500,67358535,4235,4235,4235,4235,0
20230704,102400,67358535,4235,4230,4235,4230,2
20230704,102300,67350070,4215,4230,4235,4215,255
20230704,102200,66275195,4215,4235,4235,4215,96
20230704,102100,65870495,4235,4235,4235,4235,1
20230704,102000,65866260,4215,4215,4215,4215,5
20230704,101900,65845185,4235,4235,4235,4235,0
20230704,101800,65845185,4235,4235,4235,4235,1
20230704,101700,65840950,4215,4235,4235,4215,237
20230704,101600,64841450,4235,4235,4235,4235,0
20230704,101500,64841450,4235,4235,4235,4235,12
20230704,101400,64790630,4235,4235,4235,4235,0
20230704,101300,64790630,4235,4235,4235,4235,47
20230704,101200,64591585,4235,4235,4235,4235,3
20230704,101100,64578880,4235,4235,4235,4235,0
20230704,101000,64578880,4235,4235,4235,4235,0
20230704,100900,64578880,4235,4235,4235,4235,70
20230704,100800,64282430,4235,4235,4235,4235,0
20230704,100700,64282430,4235,4235,4235,4235,3
20230704,100600,64269725,4235,4220,4235,4220,409
20230704,100500,62543650,4230,4230,4230,4230,0
20230704,100400,62543650,4230,4230,4230,4230,3
20230704,100300,62530960,4230,4230,4230,4230,0
20230704,100200,62530960,4230,4230,4230,4230,3
20230704,100100,62518270,4230,4230,4230,4230,0
20230704,100000,62518270,4230,4230,4230,4230,12
20230704,095900,62467510,4230,4220,4230,4220,42
20230704,095800,62290260,4230,4230,4230,4230,0
20230704,095700,62290260,4230,4220,4230,4220,385
20230704,095600,60665410,4235,4230,4235,4230,6
20230704,095500,60640020,4225,4225,4225,4225,1749
20230704,095400,53250495,4225,4225,4225,4225,23
20230704,095300,53153320,4240,4240,4240,4240,0
20230704,095200,53153320,4240,4240,4240,4240,3
20230704,095100,53140600,4240,4240,4240,4240,1
20230704,095000,53136360,4240,4240,4240,4240,1
20230704,094900,53132120,4240,4235,4240,4235,2
20230704,094800,53123645,4240,4240,4240,4240,1
20230704,094700,53119405,4225,4240,4240,4225,29
20230704,094600,52996475,4235,4235,4240,4225,322
20230704,094500,51635925,4230,4240,4240,4230,526
20230704,094400,49410815,4240,4240,4240,4240,1
20230704,094300,49406575,4230,4240,4240,4230,62
20230704,094200,49144305,4240,4240,4240,4240,4
20230704,094100,49127345,4240,4240,4240,4240,2
20230704,094000,49118865,4230,4240,4240,4230,51
20230704,093900,48903125,4240,4240,4240,4240,1
20230704,093800,48898885,4240,4240,4240,4240,1
20230704,093700,48894645,4240,4240,4240,4240,29
20230704,093600,48771685,4240,4240,4240,4240,36
20230704,093500,48619045,4240,4240,4240,4240,1
20230704,093400,48614805,4240,4240,4240,4240,1
20230704,093300,48610565,4240,4240,4240,4240,3
20230704,093200,48597845,4240,4240,4240,4240,3
20230704,093100,48585125,4230,4240,4240,4230,501
20230704,093000,46464270,4240,4235,4240,4235,17
20230704,092900,46392215,4245,4250,4250,4240,1559
20230704,092800,39777685,4250,4250,4250,4250,1
20230704,092700,39773435,4245,4255,4255,4245,6
20230704,092600,39747935,4255,4250,4255,4250,11
20230704,092500,39701180,4255,4255,4255,4255,1
20230704,092400,39696925,4250,4255,4255,4250,1125
20230704,092300,34915530,4265,4260,4265,4260,361
20230704,092200,33377665,4255,4260,4260,4255,4
20230704,092100,33360630,4265,4265,4265,4265,0
20230704,092000,33360630,4265,4265,4265,4265,0
20230704,091900,33360630,4265,4265,4265,4265,0
20230704,091800,33360630,4265,4250,4265,4250,4
20230704,091700,33343615,4265,4250,4265,4250,481
20230704,091600,31299350,4265,4265,4265,4265,0
20230704,091500,31299350,4265,4270,4270,4265,4
20230704,091400,31282275,4270,4265,4270,4250,464
20230704,091300,29310240,4250,4250,4250,4250,0
20230704,091200,29310240,4250,4250,4250,4250,163
20230704,091100,28617490,4265,4260,4265,4260,446
20230704,091000,26717520,4270,4270,4270,4270,6
20230704,090900,26691900,4260,4270,4270,4260,423
20230704,090800,24885810,4265,4265,4265,4265,66
20230704,090700,24604320,4270,4270,4270,4270,0
20230704,090600,24604320,4270,4270,4270,4270,0
20230704,090500,24604320,4270,4270,4270,4270,47
20230704,090400,24403630,4275,4250,4275,4250,384
20230704,090300,22771605,4280,4260,4295,4250,178
20230704,090200,22013965,4260,4260,4260,4255,144
20230704,090100,21400925,4255,4270,4300,4250,547
20230704,090000,19064995,4270,4270,4270,4255,4465