KissMeData/003580/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183800,375138620,4075,4075,4075,4075,1322
20230728,183700,375138620,4075,4075,4075,4075,0
20230728,183600,375138620,4075,4075,4075,4075,0
20230728,183500,375138620,4075,4075,4075,4075,0
20230728,183400,375138620,4075,4075,4075,4075,0
20230728,183300,375138620,4075,4075,4075,4075,0
20230728,183200,375138620,4075,4075,4075,4075,0
20230728,183100,375138620,4075,4075,4075,4075,0
20230728,183000,375138620,4075,4075,4075,4075,0
20230728,182900,375138620,4075,4075,4075,4075,0
20230728,182800,375138620,4075,4075,4075,4075,0
20230728,182700,375138620,4075,4075,4075,4075,0
20230728,182600,375138620,4075,4075,4075,4075,0
20230728,182500,375138620,4075,4075,4075,4075,0
20230728,182400,375138620,4075,4075,4075,4075,0
20230728,182300,375138620,4075,4075,4075,4075,0
20230728,182200,375138620,4075,4075,4075,4075,0
20230728,182100,375138620,4075,4075,4075,4075,0
20230728,182000,375138620,4075,4075,4075,4075,0
20230728,181900,375138620,4075,4075,4075,4075,0
20230728,181800,375138620,4075,4075,4075,4075,0
20230728,181700,375138620,4075,4075,4075,4075,0
20230728,181600,375138620,4075,4075,4075,4075,0
20230728,181500,375138620,4075,4075,4075,4075,0
20230728,181400,375138620,4075,4075,4075,4075,0
20230728,181300,375138620,4075,4075,4075,4075,0
20230728,181200,375138620,4075,4075,4075,4075,0
20230728,181100,375138620,4075,4075,4075,4075,0
20230728,181000,375138620,4075,4075,4075,4075,0
20230728,180900,375138620,4075,4075,4075,4075,0
20230728,180800,375138620,4075,4075,4075,4075,1322
20230728,180700,375138620,4075,4075,4075,4075,0
20230728,180600,375138620,4075,4075,4075,4075,0
20230728,180500,375138620,4075,4075,4075,4075,0
20230728,180400,375138620,4075,4075,4075,4075,0
20230728,180300,375138620,4075,4075,4075,4075,0
20230728,180200,375138620,4075,4075,4075,4075,0
20230728,180100,375138620,4075,4075,4075,4075,0
20230728,180000,375138620,4075,4075,4075,4075,0
20230728,175900,375138620,4075,4075,4075,4075,0
20230728,175800,375138620,4075,4075,4075,4075,0
20230728,175700,375138620,4075,4075,4075,4075,0
20230728,175600,375138620,4075,4075,4075,4075,0
20230728,175500,375138620,4075,4075,4075,4075,0
20230728,175400,375138620,4075,4075,4075,4075,0
20230728,175300,375138620,4075,4075,4075,4075,0
20230728,175200,375138620,4075,4075,4075,4075,0
20230728,175100,375138620,4075,4075,4075,4075,0
20230728,175000,375138620,4075,4075,4075,4075,0
20230728,174900,375138620,4075,4075,4075,4075,0
20230728,174800,375138620,4075,4075,4075,4075,0
20230728,174700,375138620,4075,4075,4075,4075,0
20230728,174600,375138620,4075,4075,4075,4075,0
20230728,174500,375138620,4075,4075,4075,4075,0
20230728,174400,375138620,4075,4075,4075,4075,0
20230728,174300,375138620,4075,4075,4075,4075,0
20230728,174200,375138620,4075,4075,4075,4075,0
20230728,174100,375138620,4075,4075,4075,4075,0
20230728,174000,375138620,4075,4075,4075,4075,0
20230728,173900,375138620,4075,4075,4075,4075,0
20230728,173800,375138620,4075,4075,4075,4075,1322
20230728,173700,375138620,4075,4075,4075,4075,0
20230728,173600,375138620,4075,4075,4075,4075,0
20230728,173500,375138620,4075,4075,4075,4075,0
20230728,173400,375138620,4075,4075,4075,4075,0
20230728,173300,375138620,4075,4075,4075,4075,0
20230728,173200,375138620,4075,4075,4075,4075,0
20230728,173100,375138620,4075,4075,4075,4075,0
20230728,173000,375138620,4075,4075,4075,4075,0
20230728,172900,375138620,4075,4075,4075,4075,0
20230728,172800,375138620,4075,4075,4075,4075,0
20230728,172700,375138620,4075,4075,4075,4075,0
20230728,172600,375138620,4075,4075,4075,4075,0
20230728,172500,375138620,4075,4075,4075,4075,0
20230728,172400,375138620,4075,4075,4075,4075,0
20230728,172300,375138620,4075,4075,4075,4075,0
20230728,172200,375138620,4075,4075,4075,4075,0
20230728,172100,375138620,4075,4075,4075,4075,0
20230728,172000,375138620,4075,4075,4075,4075,0
20230728,171900,375138620,4075,4075,4075,4075,0
20230728,171800,375138620,4075,4075,4075,4075,0
20230728,171700,375138620,4075,4075,4075,4075,0
20230728,171600,375138620,4075,4075,4075,4075,0
20230728,171500,375138620,4075,4075,4075,4075,0
20230728,171400,375138620,4075,4075,4075,4075,0
20230728,171300,375138620,4075,4075,4075,4075,0
20230728,171200,375138620,4075,4075,4075,4075,0
20230728,171100,375138620,4075,4075,4075,4075,0
20230728,171000,375138620,4075,4075,4075,4075,0
20230728,170900,375138620,4075,4075,4075,4075,0
20230728,170800,375138620,4075,4075,4075,4075,1322
20230728,170700,375138620,4075,4075,4075,4075,0
20230728,170600,375138620,4075,4075,4075,4075,0
20230728,170500,375138620,4075,4075,4075,4075,0
20230728,170400,375138620,4075,4075,4075,4075,0
20230728,170300,375138620,4075,4075,4075,4075,0
20230728,170200,375138620,4075,4075,4075,4075,0
20230728,170100,375138620,4075,4075,4075,4075,0
20230728,170000,375138620,4075,4075,4075,4075,0
20230728,165900,375138620,4075,4075,4075,4075,0
20230728,165800,375138620,4075,4075,4075,4075,0
20230728,165700,375138620,4075,4075,4075,4075,0
20230728,165600,375138620,4075,4075,4075,4075,0
20230728,165500,375138620,4075,4075,4075,4075,0
20230728,165400,375138620,4075,4075,4075,4075,0
20230728,165300,375138620,4075,4075,4075,4075,0
20230728,165200,375138620,4075,4075,4075,4075,0
20230728,165100,375138620,4075,4075,4075,4075,0
20230728,165000,375138620,4075,4075,4075,4075,0
20230728,164900,375138620,4075,4075,4075,4075,0
20230728,164800,375138620,4075,4075,4075,4075,0
20230728,164700,375138620,4075,4075,4075,4075,0
20230728,164600,375138620,4075,4075,4075,4075,0
20230728,164500,375138620,4075,4075,4075,4075,0
20230728,164400,375138620,4075,4075,4075,4075,0
20230728,164300,375138620,4075,4075,4075,4075,0
20230728,164200,375138620,4075,4075,4075,4075,0
20230728,164100,375138620,4075,4075,4075,4075,0
20230728,164000,375138620,4075,4075,4075,4075,0
20230728,163900,375138620,4075,4075,4075,4075,0
20230728,163800,375138620,4075,4075,4075,4075,1322
20230728,163700,375138620,4075,4075,4075,4075,0
20230728,163600,375138620,4075,4075,4075,4075,0
20230728,163500,375138620,4075,4075,4075,4075,0
20230728,163400,375138620,4075,4075,4075,4075,0
20230728,163300,375138620,4075,4075,4075,4075,0
20230728,163200,375138620,4075,4075,4075,4075,0
20230728,163100,375138620,4075,4075,4075,4075,0
20230728,163000,375138620,4075,4075,4075,4075,0
20230728,162900,375138620,4075,4075,4075,4075,0
20230728,162800,375138620,4075,4075,4075,4075,0
20230728,162700,375138620,4075,4075,4075,4075,0
20230728,162600,375138620,4075,4075,4075,4075,0
20230728,162500,375138620,4075,4075,4075,4075,0
20230728,162400,375138620,4075,4075,4075,4075,0
20230728,162300,375138620,4075,4075,4075,4075,0
20230728,162200,375138620,4075,4075,4075,4075,0
20230728,162100,375138620,4075,4075,4075,4075,0
20230728,162000,375138620,4075,4075,4075,4075,0
20230728,161900,375138620,4075,4075,4075,4075,0
20230728,161800,375138620,4075,4075,4075,4075,0
20230728,161700,375138620,4075,4075,4075,4075,0
20230728,161600,375138620,4075,4075,4075,4075,0
20230728,161500,375138620,4075,4075,4075,4075,0
20230728,161400,375138620,4075,4075,4075,4075,0
20230728,161300,375138620,4075,4075,4075,4075,0
20230728,161200,375138620,4075,4075,4075,4075,0
20230728,161100,375138620,4075,4075,4075,4075,0
20230728,161000,375138620,4075,4075,4075,4075,0
20230728,160900,375138620,4075,4075,4075,4075,0
20230728,160800,375138620,4075,4075,4075,4075,1322
20230728,160700,375138620,4075,4075,4075,4075,0
20230728,160600,375138620,4075,4075,4075,4075,0
20230728,160500,375138620,4075,4075,4075,4075,0
20230728,160400,375138620,4075,4075,4075,4075,0
20230728,160300,375138620,4075,4075,4075,4075,0
20230728,160200,375138620,4075,4075,4075,4075,0
20230728,160100,375138620,4075,4075,4075,4075,0
20230728,160000,375138620,4075,4075,4075,4075,0
20230728,155900,375138620,4075,4075,4075,4075,0
20230728,155800,375138620,4075,4075,4075,4075,0
20230728,155700,375138620,4075,4075,4075,4075,0
20230728,155600,375138620,4075,4075,4075,4075,0
20230728,155500,375138620,4075,4075,4075,4075,0
20230728,155400,375138620,4075,4075,4075,4075,0
20230728,155300,375138620,4075,4075,4075,4075,0
20230728,155200,375138620,4075,4075,4075,4075,0
20230728,155100,375138620,4075,4075,4075,4075,0
20230728,155000,375138620,4075,4075,4075,4075,0
20230728,154900,375138620,4075,4075,4075,4075,0
20230728,154800,375138620,4075,4075,4075,4075,0
20230728,154700,375138620,4075,4075,4075,4075,0
20230728,154600,375138620,4075,4075,4075,4075,0
20230728,154500,375138620,4075,4075,4075,4075,0
20230728,154400,375138620,4075,4075,4075,4075,0
20230728,154300,375138620,4075,4075,4075,4075,0
20230728,154200,375138620,4075,4075,4075,4075,0
20230728,154100,375138620,4075,4075,4075,4075,0
20230728,154000,375138620,4075,4075,4075,4075,0
20230728,153900,375138620,4075,4075,4075,4075,0
20230728,153800,375138620,4075,4075,4075,4075,1322
20230728,153700,375138620,4075,4075,4075,4075,0
20230728,153600,375138620,4075,4075,4075,4075,0
20230728,153500,375138620,4075,4075,4075,4075,0
20230728,153400,375138620,4075,4075,4075,4075,0
20230728,153300,375138620,4075,4075,4075,4075,0
20230728,153200,375138620,4075,4075,4075,4075,0
20230728,153100,375138620,4075,4075,4075,4075,0
20230728,153000,375138620,4075,4075,4075,4075,1322
20230728,152900,369751470,4100,4100,4100,4100,0
20230728,152800,369751470,4100,4100,4100,4100,0
20230728,152700,369751470,4100,4100,4100,4100,0
20230728,152600,369751470,4100,4100,4100,4100,0
20230728,152500,369751470,4100,4100,4100,4100,0
20230728,152400,369751470,4100,4100,4100,4100,0
20230728,152300,369751470,4100,4100,4100,4100,0
20230728,152200,369751470,4100,4100,4100,4100,0
20230728,152100,369751470,4100,4100,4100,4100,0
20230728,152000,369751470,4100,4100,4100,4100,0
20230728,151900,369751470,4100,4080,4100,4080,245
20230728,151800,368749470,4080,4080,4080,4080,59
20230728,151700,368508750,4080,4095,4095,4080,1495
20230728,151600,362398295,4095,4095,4095,4095,400
20230728,151500,360760295,4095,4090,4095,4090,116
20230728,151400,360285775,4085,4085,4085,4085,1090
20230728,151300,355833125,4085,4085,4085,4085,500
20230728,151200,353790625,4085,4090,4090,4085,1656
20230728,151100,347024605,4090,4090,4090,4090,159
20230728,151000,346374295,4095,4095,4095,4095,0
20230728,150900,346374295,4095,4095,4095,4095,0
20230728,150800,346374295,4095,4095,4095,4095,197
20230728,150700,345567580,4085,4085,4085,4085,530
20230728,150600,343402530,4085,4085,4085,4085,462
20230728,150500,341515260,4085,4085,4085,4085,2863
20230728,150400,329819905,4085,4085,4085,4085,822
20230728,150300,326462035,4090,4090,4090,4090,0
20230728,150200,326462035,4090,4090,4090,4090,197
20230728,150100,325656305,4090,4095,4095,4090,33
20230728,150000,325521200,4100,4100,4100,4100,12
20230728,145900,325472000,4085,4085,4085,4085,6
20230728,145800,325447490,4100,4085,4100,4085,11
20230728,145700,325402480,4085,4090,4090,4085,200
20230728,145600,324585055,4090,4090,4090,4090,500
20230728,145500,322540055,4100,4100,4100,4100,118
20230728,145400,322056255,4090,4090,4090,4090,0
20230728,145300,322056255,4090,4090,4090,4090,200
20230728,145200,321238255,4100,4100,4100,4100,0
20230728,145100,321238255,4100,4100,4100,4100,100
20230728,145000,320828255,4100,4100,4100,4100,1000
20230728,144900,316728255,4100,4100,4100,4100,0
20230728,144800,316728255,4100,4090,4100,4090,3010
20230728,144700,304413765,4090,4090,4090,4090,122
20230728,144600,303914785,4090,4090,4090,4090,770
20230728,144500,300765485,4100,4100,4100,4100,9
20230728,144400,300728585,4100,4100,4100,4100,1160
20230728,144300,295972585,4100,4100,4100,4100,0
20230728,144200,295972585,4100,4100,4100,4100,501
20230728,144100,293918485,4090,4085,4090,4080,550
20230728,144000,291669255,4080,4080,4080,4080,0
20230728,143900,291669255,4080,4080,4080,4080,0
20230728,143800,291669255,4080,4080,4080,4080,0
20230728,143700,291669255,4080,4080,4080,4080,0
20230728,143600,291669255,4080,4080,4080,4080,100
20230728,143500,291261255,4100,4085,4100,4080,245
20230728,143400,290261350,4100,4100,4100,4100,0
20230728,143300,290261350,4100,4095,4100,4095,2000
20230728,143200,282062350,4100,4100,4100,4100,0
20230728,143100,282062350,4100,4100,4100,4100,16
20230728,143000,281996750,4100,4095,4100,4095,1633
20230728,142900,275304840,4070,4070,4070,4070,0
20230728,142800,275304840,4070,4070,4070,4070,60
20230728,142700,275060640,4070,4070,4070,4070,0
20230728,142600,275060640,4070,4070,4070,4070,589
20230728,142500,272663410,4065,4090,4090,4065,679
20230728,142400,269892760,4100,4100,4100,4100,0
20230728,142300,269892760,4100,4100,4100,4100,0
20230728,142200,269892760,4100,4100,4100,4100,0
20230728,142100,269892760,4100,4090,4100,4090,1610
20230728,142000,263302375,4085,4075,4085,4075,725
20230728,141900,260346260,4070,4070,4070,4070,69
20230728,141800,260065430,4070,4070,4070,4070,50
20230728,141700,259861930,4080,4080,4080,4080,0
20230728,141600,259861930,4080,4080,4080,4080,0
20230728,141500,259861930,4080,4080,4080,4080,0
20230728,141400,259861930,4080,4080,4080,4080,0
20230728,141300,259861930,4080,4080,4080,4080,0
20230728,141200,259861930,4080,4080,4080,4080,0
20230728,141100,259861930,4080,4080,4080,4080,0
20230728,141000,259861930,4080,4070,4080,4070,828
20230728,140900,256489570,4080,4080,4080,4080,0
20230728,140800,256489570,4080,4080,4080,4080,0
20230728,140700,256489570,4080,4080,4080,4080,62
20230728,140600,256236610,4065,4065,4065,4065,0
20230728,140500,256236610,4065,4065,4065,4065,0
20230728,140400,256236610,4065,4065,4065,4065,0
20230728,140300,256236610,4065,4065,4065,4065,6
20230728,140200,256212220,4065,4065,4065,4065,1
20230728,140100,256208155,4070,4070,4070,4070,0
20230728,140000,256208155,4070,4070,4070,4070,515
20230728,135900,254112105,4070,4070,4070,4070,1
20230728,135800,254108035,4070,4070,4070,4070,3
20230728,135700,254095825,4065,4065,4065,4065,0
20230728,135600,254095825,4065,4065,4065,4065,0
20230728,135500,254095825,4065,4065,4065,4065,21
20230728,135400,254010460,4070,4070,4070,4070,0
20230728,135300,254010460,4070,4070,4070,4070,870
20230728,135200,250469560,4070,4070,4070,4070,0
20230728,135100,250469560,4070,4070,4070,4070,0
20230728,135000,250469560,4070,4070,4070,4070,0
20230728,134900,250469560,4070,4070,4070,4070,0
20230728,134800,250469560,4070,4070,4070,4070,400
20230728,134700,248841560,4065,4065,4065,4065,0
20230728,134600,248841560,4065,4065,4065,4065,0
20230728,134500,248841560,4065,4065,4065,4065,300
20230728,134400,247622060,4060,4075,4075,4060,1000
20230728,134300,243551070,4095,4095,4095,4095,0
20230728,134200,243551070,4095,4095,4095,4095,0
20230728,134100,243551070,4095,4095,4095,4095,0
20230728,134000,243551070,4095,4095,4095,4095,0
20230728,133900,243551070,4095,4095,4095,4095,0
20230728,133800,243551070,4095,4095,4095,4095,0
20230728,133700,243551070,4095,4095,4095,4095,1
20230728,133600,243546975,4070,4075,4075,4070,503
20230728,133500,241499245,4070,4070,4070,4070,0
20230728,133400,241499245,4070,4070,4070,4070,0
20230728,133300,241499245,4070,4080,4080,4070,774
20230728,133200,238348085,4070,4070,4070,4070,0
20230728,133100,238348085,4070,4070,4070,4070,0
20230728,133000,238348085,4070,4070,4070,4070,0
20230728,132900,238348085,4070,4070,4070,4070,2
20230728,132800,238339945,4065,4095,4095,4065,1814
20230728,132700,230946425,4095,4095,4095,4095,0
20230728,132600,230946425,4095,4095,4095,4095,0
20230728,132500,230946425,4095,4095,4095,4095,13
20230728,132400,230893190,4085,4085,4085,4085,0
20230728,132300,230893190,4085,4085,4085,4085,182
20230728,132200,230149720,4085,4085,4085,4085,824
20230728,132100,226783680,4085,4085,4085,4085,0
20230728,132000,226783680,4085,4085,4085,4085,0
20230728,131900,226783680,4085,4085,4085,4085,28
20230728,131800,226669300,4080,4080,4080,4080,0
20230728,131700,226669300,4080,4080,4080,4080,0
20230728,131600,226669300,4080,4080,4080,4080,0
20230728,131500,226669300,4080,4080,4080,4080,43
20230728,131400,226493860,4080,4080,4080,4080,119
20230728,131300,226008340,4080,4080,4080,4080,0
20230728,131200,226008340,4080,4080,4080,4080,8
20230728,131100,225975700,4080,4080,4080,4080,0
20230728,131000,225975700,4080,4080,4080,4080,1
20230728,130900,225971620,4085,4085,4085,4085,239
20230728,130800,224995305,4085,4085,4085,4085,67
20230728,130700,224721610,4085,4085,4085,4085,0
20230728,130600,224721610,4085,4070,4085,4070,122
20230728,130500,224225040,4070,4070,4070,4070,0
20230728,130400,224225040,4070,4080,4080,4070,21
20230728,130300,224139520,4080,4085,4085,4080,944
20230728,130200,220284680,4085,4090,4090,4085,88
20230728,130100,219925015,4090,4095,4095,4090,937
20230728,130000,216091905,4100,4100,4100,4100,15
20230728,125900,216030405,4095,4095,4095,4095,3
20230728,125800,216018120,4095,4095,4095,4095,3
20230728,125700,216005835,4095,4100,4100,4095,81
20230728,125600,215673745,4100,4100,4100,4100,0
20230728,125500,215673745,4100,4100,4100,4100,0
20230728,125400,215673745,4100,4100,4100,4100,0
20230728,125300,215673745,4100,4100,4100,4100,0
20230728,125200,215673745,4100,4100,4100,4100,0
20230728,125100,215673745,4100,4100,4100,4100,114
20230728,125000,215206345,4100,4100,4100,4100,0
20230728,124900,215206345,4100,4100,4100,4100,495
20230728,124800,213176845,4100,4100,4100,4100,0
20230728,124700,213176845,4100,4100,4100,4100,0
20230728,124600,213176845,4100,4105,4105,4100,928
20230728,124500,209371555,4105,4105,4105,4105,50
20230728,124400,209166305,4105,4105,4105,4105,10
20230728,124300,209125255,4105,4105,4105,4105,10
20230728,124200,209084205,4105,4115,4115,4105,273
20230728,124100,207961975,4110,4110,4110,4110,0
20230728,124000,207961975,4110,4105,4110,4105,330
20230728,123900,206605825,4110,4110,4110,4110,50
20230728,123800,206400325,4110,4110,4110,4110,37
20230728,123700,206248255,4110,4110,4110,4110,0
20230728,123600,206248255,4110,4110,4110,4110,63
20230728,123500,205989325,4110,4110,4110,4110,10
20230728,123400,205948225,4110,4110,4110,4110,70
20230728,123300,205660525,4110,4110,4110,4110,50
20230728,123200,205455025,4100,4100,4100,4100,2054
20230728,123100,197033625,4095,4095,4100,4095,2538
20230728,123000,186638015,4095,4095,4095,4095,751
20230728,122900,183562670,4090,4090,4090,4090,1585
20230728,122800,177080020,4090,4090,4090,4090,206
20230728,122700,176237480,4090,4090,4090,4090,200
20230728,122600,175419480,4090,4090,4090,4090,49
20230728,122500,175219070,4090,4090,4090,4090,6
20230728,122400,175194530,4090,4090,4090,4090,58
20230728,122300,174957310,4090,4090,4090,4090,201
20230728,122200,174135220,4090,4090,4090,4090,0
20230728,122100,174135220,4090,4090,4090,4090,78
20230728,122000,173816200,4090,4090,4090,4090,10
20230728,121900,173775300,4090,4090,4090,4090,1
20230728,121800,173771210,4090,4090,4090,4090,0
20230728,121700,173771210,4090,4090,4090,4090,16
20230728,121600,173705770,4090,4090,4090,4090,830
20230728,121500,170311070,4095,4095,4095,4090,121
20230728,121400,169816075,4090,4090,4090,4090,100
20230728,121300,169407075,4090,4095,4095,4090,117
20230728,121200,168927980,4095,4095,4095,4095,0
20230728,121100,168927980,4095,4095,4095,4095,0
20230728,121000,168927980,4095,4095,4095,4095,0
20230728,120900,168927980,4095,4095,4095,4095,0
20230728,120800,168927980,4095,4095,4095,4095,138
20230728,120700,168362870,4095,4095,4095,4095,100
20230728,120600,167953370,4095,4095,4095,4095,166
20230728,120500,167273600,4095,4095,4095,4095,9
20230728,120400,167236745,4095,4095,4095,4095,33
20230728,120300,167101610,4095,4090,4095,4090,9
20230728,120200,167064760,4095,4095,4095,4095,14
20230728,120100,167007430,4095,4095,4095,4095,8
20230728,120000,166974670,4095,4095,4095,4095,13
20230728,115900,166921435,4095,4100,4100,4095,24
20230728,115800,166823130,4100,4095,4100,4095,77
20230728,115700,166507790,4095,4095,4095,4095,38
20230728,115600,166352180,4095,4100,4100,4090,16
20230728,115500,166286640,4090,4100,4100,4090,172
20230728,115400,165583010,4100,4095,4100,4085,120
20230728,115300,165092565,4095,4095,4095,4095,28
20230728,115200,164977905,4095,4095,4095,4095,29
20230728,115100,164859150,4095,4095,4095,4095,21
20230728,115000,164773155,4095,4095,4095,4095,135
20230728,114900,164220330,4095,4095,4095,4095,28
20230728,114800,164105670,4095,4095,4095,4095,14
20230728,114700,164048340,4095,4095,4095,4095,25
20230728,114600,163945965,4095,4095,4095,4095,22
20230728,114500,163855875,4095,4095,4095,4095,56
20230728,114400,163626555,4095,4095,4095,4095,33
20230728,114300,163491420,4095,4095,4095,4095,19
20230728,114200,163413615,4095,4095,4095,4095,23
20230728,114100,163319430,4095,4095,4095,4095,23
20230728,114000,163225245,4095,4095,4095,4095,14
20230728,113900,163167915,4095,4095,4095,4095,21
20230728,113800,163081920,4095,4095,4095,4095,16
20230728,113700,163016400,4095,4095,4095,4095,14
20230728,113600,162959070,4095,4095,4095,4090,724
20230728,113500,159997785,4095,4095,4095,4095,15
20230728,113400,159936360,4095,4095,4095,4095,14
20230728,113300,159879030,4095,4095,4095,4095,20
20230728,113200,159797130,4095,4095,4095,4095,15
20230728,113100,159735705,4095,4095,4095,4090,115
20230728,113000,159265280,4095,4095,4095,4095,20
20230728,112900,159183380,4095,4095,4095,4095,14
20230728,112800,159126050,4095,4095,4095,4095,93
20230728,112700,158745215,4095,4095,4095,4095,15
20230728,112600,158683790,4095,4095,4095,4090,82
20230728,112500,158348305,4095,4095,4095,4095,15
20230728,112400,158286880,4095,4095,4095,4095,25
20230728,112300,158184505,4095,4095,4095,4095,15
20230728,112200,158123080,4100,4090,4100,4090,15
20230728,112100,158061630,4090,4095,4095,4090,283
20230728,112000,156904110,4095,4095,4095,4090,17
20230728,111900,156834530,4090,4100,4100,4090,849
20230728,111800,153361710,4100,4100,4100,4100,26
20230728,111700,153255110,4100,4100,4100,4100,14
20230728,111600,153197710,4100,4100,4100,4095,125
20230728,111500,152685710,4100,4100,4100,4100,52
20230728,111400,152472510,4100,4100,4100,4100,14
20230728,111300,152415110,4100,4095,4100,4095,88
20230728,111200,152054565,4095,4095,4095,4095,27
20230728,111100,151944000,4095,4090,4095,4090,18
20230728,111000,151870310,4090,4090,4090,4090,27
20230728,110900,151759880,4090,4090,4090,4090,29
20230728,110800,151641270,4090,4085,4090,4085,15
20230728,110700,151579945,4085,4085,4085,4085,15
20230728,110600,151518670,4090,4090,4090,4090,64
20230728,110500,151256910,4090,4090,4090,4090,20
20230728,110400,151175110,4060,4080,4090,4060,614
20230728,110300,148667530,4090,4090,4090,4080,434
20230728,110200,146892940,4090,4090,4090,4085,102
20230728,110100,146475895,4090,4090,4095,4090,152
20230728,110000,145854165,4090,4090,4095,4090,73
20230728,105900,145555360,4090,4095,4095,4090,23
20230728,105800,145461195,4095,4095,4095,4095,51
20230728,105700,145252350,4090,4095,4095,4090,39
20230728,105600,145092720,4095,4090,4095,4090,19
20230728,105500,145014960,4090,4095,4095,4085,48
20230728,105400,144818715,4090,4090,4095,4085,190
20230728,105300,144041690,4090,4100,4100,4090,22
20230728,105200,143951610,4100,4100,4100,4090,531
20230728,105100,141779680,4100,4095,4100,4090,306
20230728,105000,140527255,4095,4095,4100,4090,176
20230728,104900,139806550,4095,4090,4095,4090,31
20230728,104800,139679685,4090,4090,4090,4090,39
20230728,104700,139520175,4090,4100,4100,4090,381
20230728,104600,137958420,4100,4095,4100,4095,11
20230728,104500,137913350,4100,4095,4100,4095,62
20230728,104400,137659245,4095,4095,4095,4095,15
20230728,104300,137597820,4095,4095,4095,4090,520
20230728,104200,135470920,4095,4095,4095,4095,15
20230728,104100,135409495,4095,4095,4095,4080,51
20230728,104000,135201100,4095,4095,4095,4080,1134
20230728,103900,130572310,4095,4095,4095,4095,280
20230728,103800,129425710,4095,4095,4095,4095,49
20230728,103700,129225055,4095,4095,4095,4090,197
20230728,103600,128418445,4095,4080,4095,4080,135
20230728,103500,127867445,4080,4075,4080,4075,1992
20230728,103400,119750020,4075,4060,4075,4060,20
20230728,103300,119668605,4060,4060,4060,4060,41
20230728,103200,119502145,4060,4060,4060,4060,26
20230728,103100,119396585,4060,4060,4060,4060,130
20230728,103000,118868785,4060,4060,4060,4055,53
20230728,102900,118653610,4060,4060,4060,4060,32
20230728,102800,118523690,4060,4060,4060,4060,276
20230728,102700,117403130,4060,4060,4060,4060,25
20230728,102600,117301630,4060,4060,4060,4060,38
20230728,102500,117147350,4060,4065,4065,4060,42
20230728,102400,116976715,4065,4065,4065,4065,18
20230728,102300,116903545,4060,4065,4065,4060,33
20230728,102200,116769430,4065,4065,4065,4065,21
20230728,102100,116684065,4065,4070,4075,4065,187
20230728,102000,115923785,4070,4070,4070,4070,50
20230728,101900,115720285,4075,4075,4075,4075,34
20230728,101800,115581735,4075,4075,4075,4075,76
20230728,101700,115272035,4075,4075,4075,4070,35
20230728,101600,115129480,4075,4075,4075,4075,24
20230728,101500,115031680,4075,4080,4080,4075,76
20230728,101400,114721770,4080,4080,4080,4075,36
20230728,101300,114574900,4080,4080,4080,4080,68
20230728,101200,114297460,4080,4080,4095,4080,305
20230728,101100,113052925,4080,4065,4080,4065,1411
20230728,101000,107314130,4065,4050,4065,4050,1025
20230728,100900,103162655,4050,4050,4050,4050,370
20230728,100800,101664155,4050,4055,4055,4050,45
20230728,100700,101481780,4055,4060,4060,4055,16
20230728,100600,101416830,4060,4060,4060,4060,16
20230728,100500,101351870,4060,4065,4065,4030,25
20230728,100400,101250620,4020,4065,4065,4020,295
20230728,100300,100056265,4065,4065,4065,4060,65
20230728,100200,99792210,4060,4055,4065,4055,422
20230728,100100,98080945,4055,4055,4055,4055,46
20230728,100000,97894415,4055,4055,4055,4055,71
20230728,095900,97606510,4035,4030,4035,4030,850
20230728,095800,94179090,4030,4030,4030,4030,40
20230728,095700,94017890,4035,4035,4035,4030,399
20230728,095600,92409430,4035,4045,4045,4010,47
20230728,095500,92219980,4045,4045,4045,4035,40
20230728,095400,92058440,4045,4060,4060,4040,57
20230728,095300,91827845,4060,4035,4060,4035,789
20230728,095200,88642730,4035,4030,4060,4030,28
20230728,095100,88529650,4060,4075,4075,4000,8521
20230728,095000,54317570,4075,4075,4075,4040,302
20230728,094900,53095660,4060,4080,4080,4060,694
20230728,094800,50276525,4080,4080,4080,4040,192
20230728,094700,49498335,4080,4080,4080,4080,15
20230728,094600,49437135,4080,4080,4080,4070,44
20230728,094500,49257995,4080,4080,4080,4075,22
20230728,094400,49168240,4080,4080,4080,4080,39
20230728,094300,49009120,4080,4080,4080,4080,32
20230728,094200,48878560,4080,4080,4080,4050,1325
20230728,094100,43505305,4080,4080,4080,4080,45
20230728,094000,43321705,4080,4080,4080,4080,51
20230728,093900,43113625,4080,4080,4080,4070,977
20230728,093800,39135465,4080,4080,4080,4075,413
20230728,093700,37452420,4080,4080,4080,4075,669
20230728,093600,34725900,4080,4075,4080,4075,1164
20230728,093500,29980790,4075,4080,4080,4050,1109
20230728,093400,25487830,4080,4080,4080,4050,253
20230728,093300,24458940,4080,4080,4080,4080,26
20230728,093200,24352860,4080,4080,4080,4080,16
20230728,093100,24287580,4080,4090,4090,4080,116
20230728,093000,23814205,4080,4095,4095,4080,20
20230728,092900,23732405,4095,4105,4105,4080,30
20230728,092800,23609620,4105,4105,4105,4105,15
20230728,092700,23548045,4105,4110,4110,4075,97
20230728,092600,23150270,4110,4110,4110,4110,160
20230728,092500,22492670,4110,4110,4110,4090,615
20230728,092400,19976020,4110,4110,4110,4090,214
20230728,092300,19100480,4105,4110,4110,4105,44
20230728,092200,18919785,4110,4110,4110,4110,15
20230728,092100,18858135,4080,4080,4080,4080,0
20230728,092000,18858135,4080,4100,4100,4080,98
20230728,091900,18457745,4100,4100,4100,4100,1
20230728,091800,18453645,4080,4090,4090,4080,120
20230728,091700,17963970,4080,4095,4095,4080,62
20230728,091600,17710225,4095,4095,4095,4095,5
20230728,091500,17689750,4100,4100,4100,4100,118
20230728,091400,17205950,4100,4100,4100,4100,27
20230728,091300,17095250,4115,4095,4115,4095,17
20230728,091200,17025615,4100,4100,4100,4100,48
20230728,091100,16828815,4115,4115,4115,4115,0
20230728,091000,16828815,4115,4120,4120,4115,151
20230728,090900,16206945,4120,4130,4130,4120,97
20230728,090800,15806805,4125,4125,4125,4125,19
20230728,090700,15728430,4115,4115,4115,4115,639
20230728,090600,13098945,4105,4105,4105,4105,79
20230728,090500,12774650,4115,4115,4115,4115,0
20230728,090400,12774650,4115,4110,4115,4110,500
20230728,090300,10719040,4120,4115,4120,4110,600
20230728,090200,8247420,4125,4125,4125,4125,11
20230728,090100,8202045,4130,4060,4130,4050,28
20230728,090000,8088025,4060,4015,4155,4015,2001