KissMeData/300120/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,210800,1931366710,7110,7110,7110,7110,1983
20240115,210700,1931366710,7110,7110,7110,7110,0
20240115,210600,1931366710,7110,7110,7110,7110,0
20240115,210500,1931366710,7110,7110,7110,7110,0
20240115,210400,1931366710,7110,7110,7110,7110,0
20240115,210300,1931366710,7110,7110,7110,7110,0
20240115,210200,1931366710,7110,7110,7110,7110,0
20240115,210100,1931366710,7110,7110,7110,7110,0
20240115,210000,1931366710,7110,7110,7110,7110,0
20240115,205900,1931366710,7110,7110,7110,7110,0
20240115,205800,1931366710,7110,7110,7110,7110,0
20240115,205700,1931366710,7110,7110,7110,7110,0
20240115,205600,1931366710,7110,7110,7110,7110,0
20240115,205500,1931366710,7110,7110,7110,7110,0
20240115,205400,1931366710,7110,7110,7110,7110,0
20240115,205300,1931366710,7110,7110,7110,7110,0
20240115,205200,1931366710,7110,7110,7110,7110,0
20240115,205100,1931366710,7110,7110,7110,7110,0
20240115,205000,1931366710,7110,7110,7110,7110,0
20240115,204900,1931366710,7110,7110,7110,7110,0
20240115,204800,1931366710,7110,7110,7110,7110,0
20240115,204700,1931366710,7110,7110,7110,7110,0
20240115,204600,1931366710,7110,7110,7110,7110,0
20240115,204500,1931366710,7110,7110,7110,7110,0
20240115,204400,1931366710,7110,7110,7110,7110,0
20240115,204300,1931366710,7110,7110,7110,7110,0
20240115,204200,1931366710,7110,7110,7110,7110,0
20240115,204100,1931366710,7110,7110,7110,7110,0
20240115,204000,1931366710,7110,7110,7110,7110,0
20240115,203900,1931366710,7110,7110,7110,7110,0
20240115,203800,1931366710,7110,7110,7110,7110,1983
20240115,203700,1931366710,7110,7110,7110,7110,0
20240115,203600,1931366710,7110,7110,7110,7110,0
20240115,203500,1931366710,7110,7110,7110,7110,0
20240115,203400,1931366710,7110,7110,7110,7110,0
20240115,203300,1931366710,7110,7110,7110,7110,0
20240115,203200,1931366710,7110,7110,7110,7110,0
20240115,203100,1931366710,7110,7110,7110,7110,0
20240115,203000,1931366710,7110,7110,7110,7110,0
20240115,202900,1931366710,7110,7110,7110,7110,0
20240115,202800,1931366710,7110,7110,7110,7110,0
20240115,202700,1931366710,7110,7110,7110,7110,0
20240115,202600,1931366710,7110,7110,7110,7110,0
20240115,202500,1931366710,7110,7110,7110,7110,0
20240115,202400,1931366710,7110,7110,7110,7110,0
20240115,202300,1931366710,7110,7110,7110,7110,0
20240115,202200,1931366710,7110,7110,7110,7110,0
20240115,202100,1931366710,7110,7110,7110,7110,0
20240115,202000,1931366710,7110,7110,7110,7110,0
20240115,201900,1931366710,7110,7110,7110,7110,0
20240115,201800,1931366710,7110,7110,7110,7110,0
20240115,201700,1931366710,7110,7110,7110,7110,0
20240115,201600,1931366710,7110,7110,7110,7110,0
20240115,201500,1931366710,7110,7110,7110,7110,0
20240115,201400,1931366710,7110,7110,7110,7110,0
20240115,201300,1931366710,7110,7110,7110,7110,0
20240115,201200,1931366710,7110,7110,7110,7110,0
20240115,201100,1931366710,7110,7110,7110,7110,0
20240115,201000,1931366710,7110,7110,7110,7110,0
20240115,200900,1931366710,7110,7110,7110,7110,0
20240115,200800,1931366710,7110,7110,7110,7110,1983
20240115,200700,1931366710,7110,7110,7110,7110,0
20240115,200600,1931366710,7110,7110,7110,7110,0
20240115,200500,1931366710,7110,7110,7110,7110,0
20240115,200400,1931366710,7110,7110,7110,7110,0
20240115,200300,1931366710,7110,7110,7110,7110,0
20240115,200200,1931366710,7110,7110,7110,7110,0
20240115,200100,1931366710,7110,7110,7110,7110,0
20240115,200000,1931366710,7110,7110,7110,7110,0
20240115,195900,1931366710,7110,7110,7110,7110,0
20240115,195800,1931366710,7110,7110,7110,7110,0
20240115,195700,1931366710,7110,7110,7110,7110,0
20240115,195600,1931366710,7110,7110,7110,7110,0
20240115,195500,1931366710,7110,7110,7110,7110,0
20240115,195400,1931366710,7110,7110,7110,7110,0
20240115,195300,1931366710,7110,7110,7110,7110,0
20240115,195200,1931366710,7110,7110,7110,7110,0
20240115,195100,1931366710,7110,7110,7110,7110,0
20240115,195000,1931366710,7110,7110,7110,7110,0
20240115,194900,1931366710,7110,7110,7110,7110,0
20240115,194800,1931366710,7110,7110,7110,7110,0
20240115,194700,1931366710,7110,7110,7110,7110,0
20240115,194600,1931366710,7110,7110,7110,7110,0
20240115,194500,1931366710,7110,7110,7110,7110,0
20240115,194400,1931366710,7110,7110,7110,7110,0
20240115,194300,1931366710,7110,7110,7110,7110,0
20240115,194200,1931366710,7110,7110,7110,7110,0
20240115,194100,1931366710,7110,7110,7110,7110,0
20240115,194000,1931366710,7110,7110,7110,7110,0
20240115,193900,1931366710,7110,7110,7110,7110,0
20240115,193800,1931366710,7110,7110,7110,7110,1983
20240115,193700,1931366710,7110,7110,7110,7110,0
20240115,193600,1931366710,7110,7110,7110,7110,0
20240115,193500,1931366710,7110,7110,7110,7110,0
20240115,193400,1931366710,7110,7110,7110,7110,0
20240115,193300,1931366710,7110,7110,7110,7110,0
20240115,193200,1931366710,7110,7110,7110,7110,0
20240115,193100,1931366710,7110,7110,7110,7110,0
20240115,193000,1931366710,7110,7110,7110,7110,0
20240115,192900,1931366710,7110,7110,7110,7110,0
20240115,192800,1931366710,7110,7110,7110,7110,0
20240115,192700,1931366710,7110,7110,7110,7110,0
20240115,192600,1931366710,7110,7110,7110,7110,0
20240115,192500,1931366710,7110,7110,7110,7110,0
20240115,192400,1931366710,7110,7110,7110,7110,0
20240115,192300,1931366710,7110,7110,7110,7110,0
20240115,192200,1931366710,7110,7110,7110,7110,0
20240115,192100,1931366710,7110,7110,7110,7110,0
20240115,192000,1931366710,7110,7110,7110,7110,0
20240115,191900,1931366710,7110,7110,7110,7110,0
20240115,191800,1931366710,7110,7110,7110,7110,0
20240115,191700,1931366710,7110,7110,7110,7110,0
20240115,191600,1931366710,7110,7110,7110,7110,0
20240115,191500,1931366710,7110,7110,7110,7110,0
20240115,191400,1931366710,7110,7110,7110,7110,0
20240115,191300,1931366710,7110,7110,7110,7110,0
20240115,191200,1931366710,7110,7110,7110,7110,0
20240115,191100,1931366710,7110,7110,7110,7110,0
20240115,191000,1931366710,7110,7110,7110,7110,0
20240115,190900,1931366710,7110,7110,7110,7110,0
20240115,190800,1931366710,7110,7110,7110,7110,1983
20240115,190700,1931366710,7110,7110,7110,7110,0
20240115,190600,1931366710,7110,7110,7110,7110,0
20240115,190500,1931366710,7110,7110,7110,7110,0
20240115,190400,1931366710,7110,7110,7110,7110,0
20240115,190300,1931366710,7110,7110,7110,7110,0
20240115,190200,1931366710,7110,7110,7110,7110,0
20240115,190100,1931366710,7110,7110,7110,7110,0
20240115,190000,1931366710,7110,7110,7110,7110,0
20240115,185900,1931366710,7110,7110,7110,7110,0
20240115,185800,1931366710,7110,7110,7110,7110,0
20240115,185700,1931366710,7110,7110,7110,7110,0
20240115,185600,1931366710,7110,7110,7110,7110,0
20240115,185500,1931366710,7110,7110,7110,7110,0
20240115,185400,1931366710,7110,7110,7110,7110,0
20240115,185300,1931366710,7110,7110,7110,7110,0
20240115,185200,1931366710,7110,7110,7110,7110,0
20240115,185100,1931366710,7110,7110,7110,7110,0
20240115,185000,1931366710,7110,7110,7110,7110,0
20240115,184900,1931366710,7110,7110,7110,7110,0
20240115,184800,1931366710,7110,7110,7110,7110,0
20240115,184700,1931366710,7110,7110,7110,7110,0
20240115,184600,1931366710,7110,7110,7110,7110,0
20240115,184500,1931366710,7110,7110,7110,7110,0
20240115,184400,1931366710,7110,7110,7110,7110,0
20240115,184300,1931366710,7110,7110,7110,7110,0
20240115,184200,1931366710,7110,7110,7110,7110,0
20240115,184100,1931366710,7110,7110,7110,7110,0
20240115,184000,1931366710,7110,7110,7110,7110,0
20240115,183900,1931366710,7110,7110,7110,7110,0
20240115,183800,1931366710,7110,7110,7110,7110,1983
20240115,183700,1931366710,7110,7110,7110,7110,0
20240115,183600,1931366710,7110,7110,7110,7110,0
20240115,183500,1931366710,7110,7110,7110,7110,0
20240115,183400,1931366710,7110,7110,7110,7110,0
20240115,183300,1931366710,7110,7110,7110,7110,0
20240115,183200,1931366710,7110,7110,7110,7110,0
20240115,183100,1931366710,7110,7110,7110,7110,0
20240115,183000,1931366710,7110,7110,7110,7110,0
20240115,182900,1931366710,7110,7110,7110,7110,0
20240115,182800,1931366710,7110,7110,7110,7110,0
20240115,182700,1931366710,7110,7110,7110,7110,0
20240115,182600,1931366710,7110,7110,7110,7110,0
20240115,182500,1931366710,7110,7110,7110,7110,0
20240115,182400,1931366710,7110,7110,7110,7110,0
20240115,182300,1931366710,7110,7110,7110,7110,0
20240115,182200,1931366710,7110,7110,7110,7110,0
20240115,182100,1931366710,7110,7110,7110,7110,0
20240115,182000,1931366710,7110,7110,7110,7110,0
20240115,181900,1931366710,7110,7110,7110,7110,0
20240115,181800,1931366710,7110,7110,7110,7110,0
20240115,181700,1931366710,7110,7110,7110,7110,0
20240115,181600,1931366710,7110,7110,7110,7110,0
20240115,181500,1931366710,7110,7110,7110,7110,0
20240115,181400,1931366710,7110,7110,7110,7110,0
20240115,181300,1931366710,7110,7110,7110,7110,0
20240115,181200,1931366710,7110,7110,7110,7110,0
20240115,181100,1931366710,7110,7110,7110,7110,0
20240115,181000,1931366710,7110,7110,7110,7110,0
20240115,180900,1931366710,7110,7110,7110,7110,0
20240115,180800,1931366710,7110,7110,7110,7110,1983
20240115,180700,1931366710,7110,7110,7110,7110,0
20240115,180600,1931366710,7110,7110,7110,7110,0
20240115,180500,1931366710,7110,7110,7110,7110,0
20240115,180400,1931366710,7110,7110,7110,7110,0
20240115,180300,1931366710,7110,7110,7110,7110,0
20240115,180200,1931366710,7110,7110,7110,7110,0
20240115,180100,1931366710,7110,7110,7110,7110,0
20240115,180000,1931366710,7110,7110,7110,7110,0
20240115,175900,1931366710,7110,7110,7110,7110,0
20240115,175800,1931366710,7110,7110,7110,7110,0
20240115,175700,1931366710,7110,7110,7110,7110,0
20240115,175600,1931366710,7110,7110,7110,7110,0
20240115,175500,1931366710,7110,7110,7110,7110,0
20240115,175400,1931366710,7110,7110,7110,7110,0
20240115,175300,1931366710,7110,7110,7110,7110,0
20240115,175200,1931366710,7110,7110,7110,7110,0
20240115,175100,1931366710,7110,7110,7110,7110,0
20240115,175000,1931366710,7110,7110,7110,7110,0
20240115,174900,1931366710,7110,7110,7110,7110,0
20240115,174800,1931366710,7110,7110,7110,7110,0
20240115,174700,1931366710,7110,7110,7110,7110,0
20240115,174600,1931366710,7110,7110,7110,7110,0
20240115,174500,1931366710,7110,7110,7110,7110,0
20240115,174400,1931366710,7110,7110,7110,7110,0
20240115,174300,1931366710,7110,7110,7110,7110,0
20240115,174200,1931366710,7110,7110,7110,7110,0
20240115,174100,1931366710,7110,7110,7110,7110,0
20240115,174000,1931366710,7110,7110,7110,7110,0
20240115,173900,1931366710,7110,7110,7110,7110,0
20240115,173800,1931366710,7110,7110,7110,7110,1983
20240115,173700,1931366710,7110,7110,7110,7110,0
20240115,173600,1931366710,7110,7110,7110,7110,0
20240115,173500,1931366710,7110,7110,7110,7110,0
20240115,173400,1931366710,7110,7110,7110,7110,0
20240115,173300,1931366710,7110,7110,7110,7110,0
20240115,173200,1931366710,7110,7110,7110,7110,0
20240115,173100,1931366710,7110,7110,7110,7110,0
20240115,173000,1931366710,7110,7110,7110,7110,0
20240115,172900,1931366710,7110,7110,7110,7110,0
20240115,172800,1931366710,7110,7110,7110,7110,0
20240115,172700,1931366710,7110,7110,7110,7110,0
20240115,172600,1931366710,7110,7110,7110,7110,0
20240115,172500,1931366710,7110,7110,7110,7110,0
20240115,172400,1931366710,7110,7110,7110,7110,0
20240115,172300,1931366710,7110,7110,7110,7110,0
20240115,172200,1931366710,7110,7110,7110,7110,0
20240115,172100,1931366710,7110,7110,7110,7110,0
20240115,172000,1931366710,7110,7110,7110,7110,0
20240115,171900,1931366710,7110,7110,7110,7110,0
20240115,171800,1931366710,7110,7110,7110,7110,0
20240115,171700,1931366710,7110,7110,7110,7110,0
20240115,171600,1931366710,7110,7110,7110,7110,0
20240115,171500,1931366710,7110,7110,7110,7110,0
20240115,171400,1931366710,7110,7110,7110,7110,0
20240115,171300,1931366710,7110,7110,7110,7110,0
20240115,171200,1931366710,7110,7110,7110,7110,0
20240115,171100,1931366710,7110,7110,7110,7110,0
20240115,171000,1931366710,7110,7110,7110,7110,0
20240115,170900,1931366710,7110,7110,7110,7110,0
20240115,170800,1931366710,7110,7110,7110,7110,1983
20240115,170700,1931366710,7110,7110,7110,7110,0
20240115,170600,1931366710,7110,7110,7110,7110,0
20240115,170500,1931366710,7110,7110,7110,7110,0
20240115,170400,1931366710,7110,7110,7110,7110,0
20240115,170300,1931366710,7110,7110,7110,7110,0
20240115,170200,1931366710,7110,7110,7110,7110,0
20240115,170100,1931366710,7110,7110,7110,7110,0
20240115,170000,1931366710,7110,7110,7110,7110,0
20240115,165900,1931366710,7110,7110,7110,7110,0
20240115,165800,1931366710,7110,7110,7110,7110,0
20240115,165700,1931366710,7110,7110,7110,7110,0
20240115,165600,1931366710,7110,7110,7110,7110,0
20240115,165500,1931366710,7110,7110,7110,7110,0
20240115,165400,1931366710,7110,7110,7110,7110,0
20240115,165300,1931366710,7110,7110,7110,7110,0
20240115,165200,1931366710,7110,7110,7110,7110,0
20240115,165100,1931366710,7110,7110,7110,7110,0
20240115,165000,1931366710,7110,7110,7110,7110,0
20240115,164900,1931366710,7110,7110,7110,7110,0
20240115,164800,1931366710,7110,7110,7110,7110,0
20240115,164700,1931366710,7110,7110,7110,7110,0
20240115,164600,1931366710,7110,7110,7110,7110,0
20240115,164500,1931366710,7110,7110,7110,7110,0
20240115,164400,1931366710,7110,7110,7110,7110,0
20240115,164300,1931366710,7110,7110,7110,7110,0
20240115,164200,1931366710,7110,7110,7110,7110,0
20240115,164100,1931366710,7110,7110,7110,7110,0
20240115,164000,1931366710,7110,7110,7110,7110,0
20240115,163900,1931366710,7110,7110,7110,7110,0
20240115,163800,1931366710,7110,7110,7110,7110,1983
20240115,163700,1931366710,7110,7110,7110,7110,0
20240115,163600,1931366710,7110,7110,7110,7110,0
20240115,163500,1931366710,7110,7110,7110,7110,0
20240115,163400,1931366710,7110,7110,7110,7110,0
20240115,163300,1931366710,7110,7110,7110,7110,0
20240115,163200,1931366710,7110,7110,7110,7110,0
20240115,163100,1931366710,7110,7110,7110,7110,0
20240115,163000,1931366710,7110,7110,7110,7110,0
20240115,162900,1931366710,7110,7110,7110,7110,0
20240115,162800,1931366710,7110,7110,7110,7110,0
20240115,162700,1931366710,7110,7110,7110,7110,0
20240115,162600,1931366710,7110,7110,7110,7110,0
20240115,162500,1931366710,7110,7110,7110,7110,0
20240115,162400,1931366710,7110,7110,7110,7110,0
20240115,162300,1931366710,7110,7110,7110,7110,0
20240115,162200,1931366710,7110,7110,7110,7110,0
20240115,162100,1931366710,7110,7110,7110,7110,0
20240115,162000,1931366710,7110,7110,7110,7110,0
20240115,161900,1931366710,7110,7110,7110,7110,0
20240115,161800,1931366710,7110,7110,7110,7110,0
20240115,161700,1931366710,7110,7110,7110,7110,0
20240115,161600,1931366710,7110,7110,7110,7110,0
20240115,161500,1931366710,7110,7110,7110,7110,0
20240115,161400,1931366710,7110,7110,7110,7110,0
20240115,161300,1931366710,7110,7110,7110,7110,0
20240115,161200,1931366710,7110,7110,7110,7110,0
20240115,161100,1931366710,7110,7110,7110,7110,0
20240115,161000,1931366710,7110,7110,7110,7110,0
20240115,160900,1931366710,7110,7110,7110,7110,0
20240115,160800,1931366710,7110,7110,7110,7110,1983
20240115,160700,1931366710,7110,7110,7110,7110,0
20240115,160600,1931366710,7110,7110,7110,7110,0
20240115,160500,1931366710,7110,7110,7110,7110,0
20240115,160400,1931366710,7110,7110,7110,7110,0
20240115,160300,1931366710,7110,7110,7110,7110,0
20240115,160200,1931366710,7110,7110,7110,7110,0
20240115,160100,1931366710,7110,7110,7110,7110,0
20240115,160000,1931366710,7110,7110,7110,7110,0
20240115,155900,1931366710,7110,7110,7110,7110,0
20240115,155800,1931366710,7110,7110,7110,7110,0
20240115,155700,1931366710,7110,7110,7110,7110,0
20240115,155600,1931366710,7110,7110,7110,7110,0
20240115,155500,1931366710,7110,7110,7110,7110,0
20240115,155400,1931366710,7110,7110,7110,7110,0
20240115,155300,1931366710,7110,7110,7110,7110,0
20240115,155200,1931366710,7110,7110,7110,7110,0
20240115,155100,1931366710,7110,7110,7110,7110,0
20240115,155000,1931366710,7110,7110,7110,7110,0
20240115,154900,1931366710,7110,7110,7110,7110,0
20240115,154800,1931366710,7110,7110,7110,7110,0
20240115,154700,1931366710,7110,7110,7110,7110,0
20240115,154600,1931366710,7110,7110,7110,7110,0
20240115,154500,1931366710,7110,7110,7110,7110,0
20240115,154400,1931366710,7110,7110,7110,7110,0
20240115,154300,1931366710,7110,7110,7110,7110,0
20240115,154200,1931366710,7110,7110,7110,7110,0
20240115,154100,1931366710,7110,7110,7110,7110,0
20240115,154000,1931366710,7110,7110,7110,7110,0
20240115,153900,1931366710,7110,7110,7110,7110,0
20240115,153800,1931366710,7110,7110,7110,7110,1983
20240115,153700,1931366710,7110,7110,7110,7110,0
20240115,153600,1931366710,7110,7110,7110,7110,0
20240115,153500,1931366710,7110,7110,7110,7110,0
20240115,153400,1931366710,7110,7110,7110,7110,0
20240115,153300,1931366710,7110,7110,7110,7110,0
20240115,153200,1931366710,7110,7110,7110,7110,0
20240115,153100,1931366710,7110,7110,7110,7110,0
20240115,153000,1931366710,7110,7110,7110,7110,1983
20240115,152900,1917267580,7070,7070,7070,7070,0
20240115,152800,1917267580,7070,7070,7070,7070,0
20240115,152700,1917267580,7070,7070,7070,7070,0
20240115,152600,1917267580,7070,7070,7070,7070,0
20240115,152500,1917267580,7070,7070,7070,7070,0
20240115,152400,1917267580,7070,7070,7070,7070,0
20240115,152300,1917267580,7070,7070,7070,7070,0
20240115,152200,1917267580,7070,7070,7070,7070,0
20240115,152100,1917267580,7070,7070,7070,7070,0
20240115,152000,1917267580,7070,7070,7070,7070,0
20240115,151900,1917267580,7070,7100,7100,7060,2804
20240115,151800,1897421300,7100,7090,7100,7090,539
20240115,151700,1893599000,7090,7090,7090,7080,17
20240115,151600,1893478520,7090,7090,7090,7070,2301
20240115,151500,1877174510,7080,7090,7090,7080,780
20240115,151400,1871644330,7100,7100,7130,7100,787
20240115,151300,1866056540,7090,7120,7120,7090,634
20240115,151200,1861558390,7120,7110,7120,7110,261
20240115,151100,1859700500,7110,7110,7110,7110,674
20240115,151000,1854908360,7110,7090,7110,7080,1693
20240115,150900,1842901540,7100,7100,7100,7090,19
20240115,150800,1842766650,7100,7090,7100,7090,39
20240115,150700,1842489820,7100,7090,7100,7090,265
20240115,150600,1840610950,7090,7070,7090,7070,1557
20240115,150500,1829596530,7080,7070,7080,7070,624
20240115,150400,1825182820,7080,7080,7080,7080,323
20240115,150300,1822895980,7090,7090,7090,7090,3
20240115,150200,1822874710,7090,7090,7090,7090,20
20240115,150100,1822732910,7090,7080,7090,7070,809
20240115,150000,1817011490,7070,7080,7080,7070,467
20240115,145900,1813705360,7080,7080,7080,7070,312
20240115,145800,1811499410,7070,7070,7090,7070,412
20240115,145700,1808586430,7070,7080,7080,7070,484
20240115,145600,1805163890,7090,7080,7090,7070,46
20240115,145500,1804838300,7080,7070,7080,7070,91
20240115,145400,1804194470,7080,7080,7080,7070,289
20240115,145300,1802150930,7080,7070,7080,7070,235
20240115,145200,1800489450,7070,7070,7070,7070,15
20240115,145100,1800383400,7070,7070,7070,7070,5
20240115,145000,1800348050,7080,7080,7090,7060,4526
20240115,144900,1768359870,7080,7080,7090,7080,1694
20240115,144800,1756364830,7100,7100,7100,7100,1
20240115,144700,1756357730,7110,7100,7110,7100,3
20240115,144600,1756336420,7090,7100,7100,7090,431
20240115,144500,1753279130,7100,7100,7100,7100,189
20240115,144400,1751937230,7100,7090,7100,7090,431
20240115,144300,1748880940,7090,7100,7100,7090,34
20240115,144200,1748639550,7110,7110,7110,7100,2333
20240115,144100,1732067250,7110,7110,7110,7110,0
20240115,144000,1732067250,7110,7110,7110,7110,103
20240115,143900,1731334920,7110,7100,7110,7100,108
20240115,143800,1730568090,7100,7090,7110,7090,178
20240115,143700,1729305020,7090,7100,7100,7090,438
20240115,143600,1726199220,7100,7100,7100,7100,803
20240115,143500,1720497920,7100,7100,7100,7090,141
20240115,143400,1719498200,7100,7100,7100,7100,2
20240115,143300,1719484000,7100,7100,7100,7090,482
20240115,143200,1716066060,7100,7110,7110,7100,43
20240115,143100,1715760750,7090,7090,7100,7080,3421
20240115,143000,1691475100,7090,7090,7090,7090,101
20240115,142900,1690759010,7090,7090,7090,7090,66
20240115,142800,1690291070,7090,7100,7100,7090,989
20240115,142700,1683278920,7100,7100,7100,7090,1699
20240115,142600,1671221130,7110,7110,7110,7110,92
20240115,142500,1670567010,7110,7100,7110,7100,662
20240115,142400,1665866740,7100,7120,7120,7100,2666
20240115,142300,1646910590,7140,7140,7140,7140,0
20240115,142200,1646910590,7140,7130,7140,7130,3
20240115,142100,1646889190,7120,7130,7130,7120,400
20240115,142000,1644040810,7130,7130,7130,7130,331
20240115,141900,1641680780,7130,7140,7140,7130,38
20240115,141800,1641409590,7140,7150,7150,7140,130
20240115,141700,1640480890,7150,7160,7160,7150,159
20240115,141600,1639343030,7150,7140,7150,7140,1146
20240115,141500,1631160440,7140,7140,7140,7140,421
20240115,141400,1628154500,7150,7140,7150,7140,1006
20240115,141300,1620961660,7140,7140,7140,7140,510
20240115,141200,1617320260,7140,7140,7140,7140,200
20240115,141100,1615892260,7150,7150,7150,7150,103
20240115,141000,1615155810,7150,7150,7150,7150,376
20240115,140900,1612467410,7160,7170,7170,7160,32
20240115,140800,1612238270,7160,7170,7170,7150,297
20240115,140700,1610114050,7170,7170,7170,7170,1
20240115,140600,1610106880,7180,7180,7190,7180,213
20240115,140500,1608577520,7190,7190,7190,7190,0
20240115,140400,1608577520,7190,7190,7190,7190,260
20240115,140300,1606708120,7190,7180,7190,7180,907
20240115,140200,1600190770,7180,7180,7180,7180,707
20240115,140100,1595114510,7180,7180,7180,7180,1055
20240115,140000,1587539610,7180,7180,7180,7180,301
20240115,135900,1585378430,7180,7180,7180,7180,144
20240115,135800,1584344510,7180,7180,7180,7150,130
20240115,135700,1583414100,7180,7180,7180,7180,1178
20240115,135600,1574956060,7180,7180,7190,7150,319
20240115,135500,1572667520,7200,7190,7210,7190,8470
20240115,135400,1511684350,7200,7200,7200,7200,355
20240115,135300,1509128350,7200,7150,7200,7150,4767
20240115,135200,1474894180,7140,7150,7150,7140,1063
20240115,135100,1467302950,7150,7150,7150,7150,1820
20240115,135000,1454289950,7150,7150,7150,7150,64
20240115,134900,1453832350,7140,7150,7150,7140,1153
20240115,134800,1445597930,7140,7140,7140,7140,0
20240115,134700,1445597930,7140,7140,7140,7140,160
20240115,134600,1444455530,7150,7150,7150,7150,5
20240115,134500,1444419780,7150,7150,7150,7150,5
20240115,134400,1444384030,7150,7140,7150,7140,351
20240115,134300,1441875550,7130,7130,7130,7130,0
20240115,134200,1441875550,7130,7130,7130,7130,1
20240115,134100,1441868420,7130,7130,7130,7130,428
20240115,134000,1438816780,7130,7140,7140,7130,138
20240115,133900,1437832790,7140,7150,7150,7140,217
20240115,133800,1436283240,7160,7160,7160,7160,41
20240115,133700,1435989680,7160,7160,7160,7160,1
20240115,133600,1435982520,7160,7160,7160,7160,0
20240115,133500,1435982520,7160,7160,7160,7160,70
20240115,133400,1435481320,7160,7140,7160,7130,2123
20240115,133300,1420301500,7150,7150,7150,7150,0
20240115,133200,1420301500,7150,7140,7150,7140,10
20240115,133100,1420230020,7110,7110,7110,7110,0
20240115,133000,1420230020,7110,7110,7110,7110,3
20240115,132900,1420208690,7150,7150,7150,7150,133
20240115,132800,1419257740,7150,7120,7150,7120,2027
20240115,132700,1404774900,7130,7120,7130,7100,591
20240115,132600,1400572150,7130,7120,7130,7120,64
20240115,132500,1400115990,7120,7120,7120,7120,2
20240115,132400,1400101750,7130,7140,7140,7130,62
20240115,132300,1399659630,7130,7130,7130,7130,10
20240115,132200,1399588330,7130,7130,7130,7120,128
20240115,132100,1398676690,7130,7100,7130,7090,713
20240115,132000,1393616140,7090,7110,7110,7090,781
20240115,131900,1388070940,7110,7110,7110,7110,8
20240115,131800,1388014060,7110,7100,7110,7100,111
20240115,131700,1387224930,7110,7100,7110,7100,2
20240115,131600,1387210720,7100,7100,7100,7090,142
20240115,131500,1386203030,7100,7100,7100,7100,357
20240115,131400,1383668330,7110,7110,7110,7110,0
20240115,131300,1383668330,7110,7100,7110,7100,1515
20240115,131200,1372908320,7110,7110,7110,7110,53
20240115,131100,1372531490,7120,7120,7120,7120,0
20240115,131000,1372531490,7120,7110,7120,7110,4
20240115,130900,1372503020,7110,7120,7120,7110,138
20240115,130800,1371520520,7130,7120,7130,7120,5
20240115,130700,1371484910,7120,7120,7120,7110,202
20240115,130600,1370048570,7120,7130,7130,7120,98
20240115,130500,1369350800,7120,7120,7120,7110,4010
20240115,130400,1340828880,7120,7120,7120,7120,200
20240115,130300,1339404880,7130,7120,7130,7120,416
20240115,130200,1336441800,7130,7140,7140,7130,134
20240115,130100,1335486280,7140,7140,7140,7140,8
20240115,130000,1335429160,7140,7140,7140,7140,0
20240115,125900,1335429160,7140,7140,7140,7140,17
20240115,125800,1335307780,7140,7140,7140,7140,3
20240115,125700,1335286360,7140,7140,7140,7140,0
20240115,125600,1335286360,7140,7130,7140,7120,135
20240115,125500,1334325040,7130,7130,7130,7130,1
20240115,125400,1334317910,7130,7130,7130,7130,4
20240115,125300,1334289390,7120,7130,7130,7120,557
20240115,125200,1330321740,7130,7130,7130,7130,10
20240115,125100,1330250440,7130,7130,7130,7130,646
20240115,125000,1325644460,7130,7130,7130,7130,20
20240115,124900,1325501860,7120,7130,7160,7120,726
20240115,124800,1320324800,7130,7130,7130,7130,0
20240115,124700,1320324800,7130,7140,7140,7130,148
20240115,124600,1319268380,7140,7150,7150,7140,1255
20240115,124500,1310296940,7160,7160,7160,7150,508
20240115,124400,1306664660,7150,7160,7160,7150,13
20240115,124300,1306571590,7160,7160,7160,7160,115
20240115,124200,1305748190,7160,7180,7180,7160,31
20240115,124100,1305525830,7180,7180,7180,7180,0
20240115,124000,1305525830,7180,7180,7180,7180,103
20240115,123900,1304786290,7160,7170,7170,7160,114
20240115,123800,1303969700,7180,7180,7180,7180,3
20240115,123700,1303948160,7180,7180,7180,7180,0
20240115,123600,1303948160,7180,7170,7180,7170,6
20240115,123500,1303905090,7180,7180,7180,7180,0
20240115,123400,1303905090,7180,7180,7180,7180,31
20240115,123300,1303682510,7170,7170,7170,7170,2
20240115,123200,1303668170,7170,7180,7180,7170,13
20240115,123100,1303574860,7170,7170,7170,7170,0
20240115,123000,1303574860,7170,7170,7170,7170,331
20240115,122900,1301201590,7170,7170,7170,7170,13
20240115,122800,1301108380,7160,7160,7160,7160,0
20240115,122700,1301108380,7160,7160,7160,7160,0
20240115,122600,1301108380,7160,7160,7160,7160,0
20240115,122500,1301108380,7160,7160,7160,7160,20
20240115,122400,1300965180,7160,7160,7160,7160,0
20240115,122300,1300965180,7160,7160,7160,7160,14
20240115,122200,1300864940,7160,7160,7160,7160,24
20240115,122100,1300693100,7150,7150,7150,7150,1
20240115,122000,1300685950,7160,7160,7160,7160,22
20240115,121900,1300528430,7150,7160,7160,7150,263
20240115,121800,1298645980,7160,7170,7170,7160,70
20240115,121700,1298144720,7160,7160,7170,7160,22
20240115,121600,1297987050,7160,7160,7160,7160,152
20240115,121500,1296898730,7150,7150,7150,7140,245
20240115,121400,1295149370,7160,7150,7160,7140,1704
20240115,121300,1282976000,7150,7150,7150,7150,121
20240115,121200,1282110850,7150,7150,7150,7150,0
20240115,121100,1282110850,7150,7150,7150,7150,610
20240115,121000,1277749350,7160,7160,7160,7160,9
20240115,120900,1277684910,7160,7160,7160,7160,91
20240115,120800,1277033350,7160,7160,7160,7160,404
20240115,120700,1274140710,7160,7160,7160,7160,2
20240115,120600,1274126390,7170,7160,7170,7160,220
20240115,120500,1272550480,7160,7160,7160,7160,138
20240115,120400,1271562400,7160,7150,7160,7150,101
20240115,120300,1270840240,7150,7150,7150,7150,590
20240115,120200,1266621740,7160,7160,7160,7160,338
20240115,120100,1264201660,7170,7170,7170,7170,80
20240115,120000,1263628060,7170,7170,7170,7170,0
20240115,115900,1263628060,7170,7170,7170,7170,69
20240115,115800,1263133330,7170,7170,7170,7170,0
20240115,115700,1263133330,7170,7170,7170,7170,1
20240115,115600,1263126160,7170,7170,7170,7170,7
20240115,115500,1263075970,7170,7150,7170,7150,26
20240115,115400,1262889570,7150,7160,7160,7150,50
20240115,115300,1262532060,7150,7160,7160,7150,328
20240115,115200,1260184950,7160,7160,7170,7160,12
20240115,115100,1260098930,7160,7160,7160,7160,54
20240115,115000,1259712290,7150,7150,7150,7150,50
20240115,114900,1259354790,7160,7160,7160,7160,1
20240115,114800,1259347630,7160,7170,7170,7160,5
20240115,114700,1259311790,7160,7160,7160,7150,102
20240115,114600,1258581690,7170,7170,7170,7170,2
20240115,114500,1258567350,7180,7180,7180,7180,47
20240115,114400,1258229890,7160,7160,7160,7160,0
20240115,114300,1258229890,7160,7180,7180,7160,172
20240115,114200,1256994950,7180,7170,7180,7170,656
20240115,114100,1252287910,7160,7180,7180,7160,49
20240115,114000,1251936110,7180,7170,7180,7170,58
20240115,113900,1251520180,7170,7190,7190,7170,90
20240115,113800,1250873310,7190,7190,7190,7180,17
20240115,113700,1250751090,7150,7200,7200,7150,576
20240115,113600,1246603940,7200,7160,7210,7160,4627
20240115,113500,1213383510,7160,7160,7160,7160,50
20240115,113400,1213025510,7160,7160,7160,7160,1
20240115,113300,1213018350,7160,7150,7160,7150,2
20240115,113200,1213004040,7150,7150,7150,7150,119
20240115,113100,1212153190,7150,7150,7150,7150,50
20240115,113000,1211795690,7150,7150,7150,7150,22
20240115,112900,1211638390,7150,7150,7150,7150,1
20240115,112800,1211631240,7130,7140,7140,7130,177
20240115,112700,1210369090,7140,7140,7140,7140,14
20240115,112600,1210269130,7120,7140,7140,7120,145
20240115,112500,1209235180,7140,7110,7140,7110,293
20240115,112400,1207151610,7110,7110,7110,7110,194
20240115,112300,1205772270,7110,7110,7110,7110,131
20240115,112200,1204840860,7120,7120,7120,7120,0
20240115,112100,1204840860,7120,7110,7120,7110,369
20240115,112000,1202214580,7120,7120,7120,7120,0
20240115,111900,1202214580,7120,7120,7120,7120,14
20240115,111800,1202114900,7110,7110,7110,7110,186
20240115,111700,1200792440,7120,7130,7130,7120,128
20240115,111600,1199880290,7130,7130,7130,7130,0
20240115,111500,1199880290,7130,7130,7130,7130,10
20240115,111400,1199808990,7130,7120,7130,7120,61
20240115,111300,1199374570,7110,7120,7120,7110,140
20240115,111200,1198378170,7130,7130,7130,7120,1093
20240115,111100,1190593210,7140,7140,7140,7140,0
20240115,111000,1190593210,7140,7140,7140,7140,0
20240115,110900,1190593210,7140,7140,7140,7140,273
20240115,110800,1188643990,7130,7130,7140,7130,7
20240115,110700,1188594050,7140,7140,7140,7140,0
20240115,110600,1188594050,7140,7140,7140,7140,0
20240115,110500,1188594050,7140,7140,7140,7140,50
20240115,110400,1188237050,7140,7140,7140,7140,2
20240115,110300,1188222770,7150,7110,7150,7110,18
20240115,110200,1188094690,7140,7130,7140,7130,5
20240115,110100,1188059010,7120,7100,7120,7100,578
20240115,110000,1183946710,7120,7110,7120,7110,201
20240115,105900,1182517520,7100,7090,7100,7090,738
20240115,105800,1177282550,7100,7090,7100,7090,768
20240115,105700,1171831150,7090,7100,7100,7090,3537
20240115,105600,1146721920,7100,7110,7110,7100,1618
20240115,105500,1135233960,7110,7110,7110,7110,22
20240115,105400,1135077540,7110,7110,7110,7110,3
20240115,105300,1135056210,7120,7140,7140,7110,767
20240115,105200,1129595970,7140,7150,7150,7130,199
20240115,105100,1128176870,7150,7120,7150,7120,11
20240115,105000,1128098410,7120,7120,7120,7120,0
20240115,104900,1128098410,7120,7120,7120,7120,2
20240115,104800,1128084170,7090,7110,7110,7090,65
20240115,104700,1127622760,7100,7100,7100,7100,0
20240115,104600,1127622760,7100,7110,7110,7100,530
20240115,104500,1123859220,7110,7120,7120,7110,150
20240115,104400,1122791720,7120,7110,7140,7110,3
20240115,104300,1122770350,7100,7090,7100,7090,97
20240115,104200,1122082190,7090,7100,7100,7090,2546
20240115,104100,1104006720,7110,7100,7110,7100,250
20240115,104000,1102231680,7100,7110,7110,7100,1086
20240115,103900,1094518980,7110,7110,7110,7110,132
20240115,103800,1093580460,7100,7120,7120,7100,1300
20240115,103700,1084339990,7120,7130,7130,7120,485
20240115,103600,1080886230,7140,7140,7140,7130,352
20240115,103500,1078376450,7130,7140,7140,7130,30
20240115,103400,1078162430,7130,7140,7140,7130,2745
20240115,103300,1058589340,7160,7150,7160,7150,133
20240115,103200,1057638070,7140,7140,7140,7140,1050
20240115,103100,1050141070,7140,7140,7150,7140,311
20240115,103000,1047920490,7160,7150,7160,7140,13
20240115,102900,1047827610,7180,7180,7180,7180,2
20240115,102800,1047813250,7140,7150,7150,7140,996
20240115,102700,1040701720,7140,7150,7150,7140,443
20240115,102600,1037534280,7180,7180,7180,7180,11
20240115,102500,1037455300,7160,7170,7170,7160,771
20240115,102400,1031930230,7180,7180,7180,7180,1
20240115,102300,1031923050,7180,7180,7180,7180,475
20240115,102200,1028512550,7180,7180,7190,7180,342
20240115,102100,1026054720,7180,7180,7180,7180,588
20240115,102000,1021832880,7180,7180,7180,7150,876
20240115,101900,1015547760,7180,7180,7180,7180,67
20240115,101800,1015066700,7140,7170,7180,7140,704
20240115,101700,1010033460,7160,7180,7180,7160,797
20240115,101600,1004325620,7170,7170,7170,7170,14
20240115,101500,1004225240,7170,7170,7170,7170,307
20240115,101400,1002024050,7170,7170,7170,7170,0
20240115,101300,1002024050,7170,7160,7180,7160,81
20240115,101200,1001443540,7160,7150,7160,7150,131
20240115,101100,1000505680,7150,7150,7160,7150,729
20240115,101000,995293310,7150,7160,7160,7150,139
20240115,100900,994299260,7160,7170,7170,7160,682
20240115,100800,989411930,7170,7170,7170,7170,91
20240115,100700,988759460,7180,7190,7190,7170,1993
20240115,100600,974454710,7190,7190,7190,7180,204
20240115,100500,972987960,7200,7210,7210,7200,193
20240115,100400,971597950,7210,7210,7210,7200,165
20240115,100300,970408320,7220,7180,7220,7180,1941
20240115,100200,956430160,7180,7170,7190,7170,85
20240115,100100,955819880,7170,7180,7180,7170,136
20240115,100000,954844750,7190,7190,7190,7190,60
20240115,095900,954413350,7190,7200,7200,7190,184
20240115,095800,953088570,7200,7220,7220,7200,421
20240115,095700,950050850,7220,7170,7220,7140,3945
20240115,095600,921787100,7170,7180,7190,7170,557
20240115,095500,917788380,7190,7190,7190,7190,101
20240115,095400,917062190,7200,7200,7210,7190,263
20240115,095300,915166630,7200,7200,7200,7190,1706
20240115,095200,902897620,7200,7190,7200,7190,50
20240115,095100,902537910,7200,7190,7200,7190,389
20240115,095000,899740980,7220,7220,7220,7190,5722
20240115,094900,858556130,7220,7220,7220,7220,10
20240115,094800,858483930,7220,7210,7220,7210,1199
20240115,094700,849831980,7210,7220,7220,7210,605
20240115,094600,845469780,7220,7230,7230,7210,671
20240115,094500,840624380,7230,7230,7230,7230,142
20240115,094400,839597720,7240,7200,7240,7200,2034
20240115,094300,824912870,7200,7210,7210,7200,895
20240115,094200,818467810,7210,7210,7210,7200,469
20240115,094100,815089040,7200,7200,7210,7200,900
20240115,094000,808607970,7200,7200,7210,7200,588
20240115,093900,804374360,7200,7220,7220,7200,2530
20240115,093800,786133760,7220,7240,7240,7200,2367
20240115,093700,769040430,7240,7230,7240,7190,2368
20240115,093600,751931000,7230,7220,7230,7160,1654
20240115,093500,740025450,7220,7210,7230,7160,2380
20240115,093400,722880990,7210,7170,7210,7150,2799
20240115,093300,702790800,7160,7160,7160,7120,1207
20240115,093200,694182840,7140,7150,7150,7130,1599
20240115,093100,682770890,7150,7140,7150,7130,772
20240115,093000,677261350,7140,7160,7160,7140,295
20240115,092900,675154520,7140,7150,7150,7140,553
20240115,092800,671204330,7150,7160,7170,7140,2685
20240115,092700,651994840,7170,7180,7180,7160,622
20240115,092600,647533830,7170,7190,7190,7170,652
20240115,092500,642851790,7170,7190,7190,7170,366
20240115,092400,640226030,7180,7180,7180,7170,28
20240115,092300,640025040,7180,7180,7180,7160,295
20240115,092200,637910730,7170,7170,7180,7170,1092
20240115,092100,630080980,7180,7200,7200,7180,607
20240115,092000,625714740,7200,7210,7230,7200,3989
20240115,091900,596942570,7210,7180,7210,7180,1634
20240115,091800,585169650,7190,7180,7190,7170,2495
20240115,091700,567247960,7180,7150,7180,7150,1318
20240115,091600,557799770,7150,7150,7150,7140,655
20240115,091500,553116570,7150,7150,7180,7150,1739
20240115,091400,540653040,7140,7160,7170,7140,337
20240115,091300,538241960,7160,7160,7180,7160,4924
20240115,091200,502939340,7130,7120,7160,7120,2769
20240115,091100,483184200,7120,7110,7120,7110,71
20240115,091000,482678880,7110,7090,7110,7060,5415
20240115,090900,444255540,7060,7100,7120,7060,2149
20240115,090800,428985860,7090,7110,7120,7040,3244
20240115,090700,406087210,7100,7040,7100,7030,829
20240115,090600,400234740,7020,7120,7120,7020,1789
20240115,090500,387580880,7120,7120,7150,7120,5493
20240115,090400,348332630,7120,7050,7150,7050,16578
20240115,090300,230297860,7050,7000,7060,6990,5748
20240115,090200,189767050,7000,6990,7020,6970,427
20240115,090100,186781220,6960,6990,7050,6900,11076
20240115,090000,109885090,7000,7010,7060,7000,14760