KissMeData/041920/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192500,1445351540,7180,7180,7180,7180,3378
20240116,192400,1445351540,7180,7180,7180,7180,0
20240116,192300,1445351540,7180,7180,7180,7180,0
20240116,192200,1445351540,7180,7180,7180,7180,0
20240116,192100,1445351540,7180,7180,7180,7180,0
20240116,192000,1445351540,7180,7180,7180,7180,0
20240116,191900,1445351540,7180,7180,7180,7180,0
20240116,191800,1445351540,7180,7180,7180,7180,0
20240116,191700,1445351540,7180,7180,7180,7180,0
20240116,191600,1445351540,7180,7180,7180,7180,0
20240116,191500,1445351540,7180,7180,7180,7180,0
20240116,191400,1445351540,7180,7180,7180,7180,0
20240116,191300,1445351540,7180,7180,7180,7180,0
20240116,191200,1445351540,7180,7180,7180,7180,0
20240116,191100,1445351540,7180,7180,7180,7180,0
20240116,191000,1445351540,7180,7180,7180,7180,0
20240116,190900,1445351540,7180,7180,7180,7180,0
20240116,190800,1445351540,7180,7180,7180,7180,0
20240116,190700,1445351540,7180,7180,7180,7180,0
20240116,190600,1445351540,7180,7180,7180,7180,0
20240116,190500,1445351540,7180,7180,7180,7180,0
20240116,190400,1445351540,7180,7180,7180,7180,0
20240116,190300,1445351540,7180,7180,7180,7180,0
20240116,190200,1445351540,7180,7180,7180,7180,0
20240116,190100,1445351540,7180,7180,7180,7180,0
20240116,190000,1445351540,7180,7180,7180,7180,0
20240116,185900,1445351540,7180,7180,7180,7180,0
20240116,185800,1445351540,7180,7180,7180,7180,0
20240116,185700,1445351540,7180,7180,7180,7180,0
20240116,185600,1445351540,7180,7180,7180,7180,0
20240116,185500,1445351540,7180,7180,7180,7180,3378
20240116,185400,1445351540,7180,7180,7180,7180,0
20240116,185300,1445351540,7180,7180,7180,7180,0
20240116,185200,1445351540,7180,7180,7180,7180,0
20240116,185100,1445351540,7180,7180,7180,7180,0
20240116,185000,1445351540,7180,7180,7180,7180,0
20240116,184900,1445351540,7180,7180,7180,7180,0
20240116,184800,1445351540,7180,7180,7180,7180,0
20240116,184700,1445351540,7180,7180,7180,7180,0
20240116,184600,1445351540,7180,7180,7180,7180,0
20240116,184500,1445351540,7180,7180,7180,7180,0
20240116,184400,1445351540,7180,7180,7180,7180,0
20240116,184300,1445351540,7180,7180,7180,7180,0
20240116,184200,1445351540,7180,7180,7180,7180,0
20240116,184100,1445351540,7180,7180,7180,7180,0
20240116,184000,1445351540,7180,7180,7180,7180,0
20240116,183900,1445351540,7180,7180,7180,7180,0
20240116,183800,1445351540,7180,7180,7180,7180,0
20240116,183700,1445351540,7180,7180,7180,7180,0
20240116,183600,1445351540,7180,7180,7180,7180,0
20240116,183500,1445351540,7180,7180,7180,7180,0
20240116,183400,1445351540,7180,7180,7180,7180,0
20240116,183300,1445351540,7180,7180,7180,7180,0
20240116,183200,1445351540,7180,7180,7180,7180,0
20240116,183100,1445351540,7180,7180,7180,7180,0
20240116,183000,1445351540,7180,7180,7180,7180,0
20240116,182900,1445351540,7180,7180,7180,7180,0
20240116,182800,1445351540,7180,7180,7180,7180,0
20240116,182700,1445351540,7180,7180,7180,7180,0
20240116,182600,1445351540,7180,7180,7180,7180,0
20240116,182500,1445351540,7180,7180,7180,7180,3378
20240116,182400,1445351540,7180,7180,7180,7180,0
20240116,182300,1445351540,7180,7180,7180,7180,0
20240116,182200,1445351540,7180,7180,7180,7180,0
20240116,182100,1445351540,7180,7180,7180,7180,0
20240116,182000,1445351540,7180,7180,7180,7180,0
20240116,181900,1445351540,7180,7180,7180,7180,0
20240116,181800,1445351540,7180,7180,7180,7180,0
20240116,181700,1445351540,7180,7180,7180,7180,0
20240116,181600,1445351540,7180,7180,7180,7180,0
20240116,181500,1445351540,7180,7180,7180,7180,0
20240116,181400,1445351540,7180,7180,7180,7180,0
20240116,181300,1445351540,7180,7180,7180,7180,0
20240116,181200,1445351540,7180,7180,7180,7180,0
20240116,181100,1445351540,7180,7180,7180,7180,0
20240116,181000,1445351540,7180,7180,7180,7180,0
20240116,180900,1445351540,7180,7180,7180,7180,0
20240116,180800,1445351540,7180,7180,7180,7180,0
20240116,180700,1445351540,7180,7180,7180,7180,0
20240116,180600,1445351540,7180,7180,7180,7180,0
20240116,180500,1445351540,7180,7180,7180,7180,0
20240116,180400,1445351540,7180,7180,7180,7180,0
20240116,180300,1445351540,7180,7180,7180,7180,0
20240116,180200,1445351540,7180,7180,7180,7180,0
20240116,180100,1445351540,7180,7180,7180,7180,0
20240116,180000,1445351540,7180,7180,7180,7180,0
20240116,175900,1445351540,7180,7180,7180,7180,0
20240116,175800,1445351540,7180,7180,7180,7180,0
20240116,175700,1445351540,7180,7180,7180,7180,0
20240116,175600,1445351540,7180,7180,7180,7180,0
20240116,175500,1445351540,7180,7180,7180,7180,3378
20240116,175400,1445351540,7180,7180,7180,7180,0
20240116,175300,1445351540,7180,7180,7180,7180,0
20240116,175200,1445351540,7180,7180,7180,7180,0
20240116,175100,1445351540,7180,7180,7180,7180,0
20240116,175000,1445351540,7180,7180,7180,7180,0
20240116,174900,1445351540,7180,7180,7180,7180,0
20240116,174800,1445351540,7180,7180,7180,7180,0
20240116,174700,1445351540,7180,7180,7180,7180,0
20240116,174600,1445351540,7180,7180,7180,7180,0
20240116,174500,1445351540,7180,7180,7180,7180,0
20240116,174400,1445351540,7180,7180,7180,7180,0
20240116,174300,1445351540,7180,7180,7180,7180,0
20240116,174200,1445351540,7180,7180,7180,7180,0
20240116,174100,1445351540,7180,7180,7180,7180,0
20240116,174000,1445351540,7180,7180,7180,7180,0
20240116,173900,1445351540,7180,7180,7180,7180,0
20240116,173800,1445351540,7180,7180,7180,7180,0
20240116,173700,1445351540,7180,7180,7180,7180,0
20240116,173600,1445351540,7180,7180,7180,7180,0
20240116,173500,1445351540,7180,7180,7180,7180,0
20240116,173400,1445351540,7180,7180,7180,7180,0
20240116,173300,1445351540,7180,7180,7180,7180,0
20240116,173200,1445351540,7180,7180,7180,7180,0
20240116,173100,1445351540,7180,7180,7180,7180,0
20240116,173000,1445351540,7180,7180,7180,7180,0
20240116,172900,1445351540,7180,7180,7180,7180,0
20240116,172800,1445351540,7180,7180,7180,7180,0
20240116,172700,1445351540,7180,7180,7180,7180,0
20240116,172600,1445351540,7180,7180,7180,7180,0
20240116,172500,1445351540,7180,7180,7180,7180,3378
20240116,172400,1445351540,7180,7180,7180,7180,0
20240116,172300,1445351540,7180,7180,7180,7180,0
20240116,172200,1445351540,7180,7180,7180,7180,0
20240116,172100,1445351540,7180,7180,7180,7180,0
20240116,172000,1445351540,7180,7180,7180,7180,0
20240116,171900,1445351540,7180,7180,7180,7180,0
20240116,171800,1445351540,7180,7180,7180,7180,0
20240116,171700,1445351540,7180,7180,7180,7180,0
20240116,171600,1445351540,7180,7180,7180,7180,0
20240116,171500,1445351540,7180,7180,7180,7180,0
20240116,171400,1445351540,7180,7180,7180,7180,0
20240116,171300,1445351540,7180,7180,7180,7180,0
20240116,171200,1445351540,7180,7180,7180,7180,0
20240116,171100,1445351540,7180,7180,7180,7180,0
20240116,171000,1445351540,7180,7180,7180,7180,0
20240116,170900,1445351540,7180,7180,7180,7180,0
20240116,170800,1445351540,7180,7180,7180,7180,0
20240116,170700,1445351540,7180,7180,7180,7180,0
20240116,170600,1445351540,7180,7180,7180,7180,0
20240116,170500,1445351540,7180,7180,7180,7180,0
20240116,170400,1445351540,7180,7180,7180,7180,0
20240116,170300,1445351540,7180,7180,7180,7180,0
20240116,170200,1445351540,7180,7180,7180,7180,0
20240116,170100,1445351540,7180,7180,7180,7180,0
20240116,170000,1445351540,7180,7180,7180,7180,0
20240116,165900,1445351540,7180,7180,7180,7180,0
20240116,165800,1445351540,7180,7180,7180,7180,0
20240116,165700,1445351540,7180,7180,7180,7180,0
20240116,165600,1445351540,7180,7180,7180,7180,0
20240116,165500,1445351540,7180,7180,7180,7180,3378
20240116,165400,1445351540,7180,7180,7180,7180,0
20240116,165300,1445351540,7180,7180,7180,7180,0
20240116,165200,1445351540,7180,7180,7180,7180,0
20240116,165100,1445351540,7180,7180,7180,7180,0
20240116,165000,1445351540,7180,7180,7180,7180,0
20240116,164900,1445351540,7180,7180,7180,7180,0
20240116,164800,1445351540,7180,7180,7180,7180,0
20240116,164700,1445351540,7180,7180,7180,7180,0
20240116,164600,1445351540,7180,7180,7180,7180,0
20240116,164500,1445351540,7180,7180,7180,7180,0
20240116,164400,1445351540,7180,7180,7180,7180,0
20240116,164300,1445351540,7180,7180,7180,7180,0
20240116,164200,1445351540,7180,7180,7180,7180,0
20240116,164100,1445351540,7180,7180,7180,7180,0
20240116,164000,1445351540,7180,7180,7180,7180,0
20240116,163900,1445351540,7180,7180,7180,7180,0
20240116,163800,1445351540,7180,7180,7180,7180,0
20240116,163700,1445351540,7180,7180,7180,7180,0
20240116,163600,1445351540,7180,7180,7180,7180,0
20240116,163500,1445351540,7180,7180,7180,7180,0
20240116,163400,1445351540,7180,7180,7180,7180,0
20240116,163300,1445351540,7180,7180,7180,7180,0
20240116,163200,1445351540,7180,7180,7180,7180,0
20240116,163100,1445351540,7180,7180,7180,7180,0
20240116,163000,1445351540,7180,7180,7180,7180,0
20240116,162900,1445351540,7180,7180,7180,7180,0
20240116,162800,1445351540,7180,7180,7180,7180,0
20240116,162700,1445351540,7180,7180,7180,7180,0
20240116,162600,1445351540,7180,7180,7180,7180,0
20240116,162500,1445351540,7180,7180,7180,7180,3378
20240116,162400,1445351540,7180,7180,7180,7180,0
20240116,162300,1445351540,7180,7180,7180,7180,0
20240116,162200,1445351540,7180,7180,7180,7180,0
20240116,162100,1445351540,7180,7180,7180,7180,0
20240116,162000,1445351540,7180,7180,7180,7180,0
20240116,161900,1445351540,7180,7180,7180,7180,0
20240116,161800,1445351540,7180,7180,7180,7180,0
20240116,161700,1445351540,7180,7180,7180,7180,0
20240116,161600,1445351540,7180,7180,7180,7180,0
20240116,161500,1445351540,7180,7180,7180,7180,0
20240116,161400,1445351540,7180,7180,7180,7180,0
20240116,161300,1445351540,7180,7180,7180,7180,0
20240116,161200,1445351540,7180,7180,7180,7180,0
20240116,161100,1445351540,7180,7180,7180,7180,0
20240116,161000,1445351540,7180,7180,7180,7180,0
20240116,160900,1445351540,7180,7180,7180,7180,0
20240116,160800,1445351540,7180,7180,7180,7180,0
20240116,160700,1445351540,7180,7180,7180,7180,0
20240116,160600,1445351540,7180,7180,7180,7180,0
20240116,160500,1445351540,7180,7180,7180,7180,0
20240116,160400,1445351540,7180,7180,7180,7180,0
20240116,160300,1445351540,7180,7180,7180,7180,0
20240116,160200,1445351540,7180,7180,7180,7180,0
20240116,160100,1445351540,7180,7180,7180,7180,0
20240116,160000,1445351540,7180,7180,7180,7180,0
20240116,155900,1445351540,7180,7180,7180,7180,0
20240116,155800,1445351540,7180,7180,7180,7180,0
20240116,155700,1445351540,7180,7180,7180,7180,0
20240116,155600,1445351540,7180,7180,7180,7180,0
20240116,155500,1445351540,7180,7180,7180,7180,3378
20240116,155400,1445351540,7180,7180,7180,7180,0
20240116,155300,1445351540,7180,7180,7180,7180,0
20240116,155200,1445351540,7180,7180,7180,7180,0
20240116,155100,1445351540,7180,7180,7180,7180,0
20240116,155000,1445351540,7180,7180,7180,7180,0
20240116,154900,1445351540,7180,7180,7180,7180,0
20240116,154800,1445351540,7180,7180,7180,7180,0
20240116,154700,1445351540,7180,7180,7180,7180,0
20240116,154600,1445351540,7180,7180,7180,7180,0
20240116,154500,1445351540,7180,7180,7180,7180,0
20240116,154400,1445351540,7180,7180,7180,7180,0
20240116,154300,1445351540,7180,7180,7180,7180,0
20240116,154200,1445351540,7180,7180,7180,7180,0
20240116,154100,1445351540,7180,7180,7180,7180,0
20240116,154000,1445351540,7180,7180,7180,7180,0
20240116,153900,1445351540,7180,7180,7180,7180,0
20240116,153800,1445351540,7180,7180,7180,7180,0
20240116,153700,1445351540,7180,7180,7180,7180,0
20240116,153600,1445351540,7180,7180,7180,7180,0
20240116,153500,1445351540,7180,7180,7180,7180,0
20240116,153400,1445351540,7180,7180,7180,7180,0
20240116,153300,1445351540,7180,7180,7180,7180,0
20240116,153200,1445351540,7180,7180,7180,7180,0
20240116,153100,1445351540,7180,7180,7180,7180,0
20240116,153000,1445351540,7180,7180,7180,7180,3378
20240116,152900,1421097500,7220,7220,7220,7220,0
20240116,152800,1421097500,7220,7220,7220,7220,0
20240116,152700,1421097500,7220,7220,7220,7220,0
20240116,152600,1421097500,7220,7220,7220,7220,0
20240116,152500,1421097500,7220,7220,7220,7220,0
20240116,152400,1421097500,7220,7220,7220,7220,0
20240116,152300,1421097500,7220,7220,7220,7220,0
20240116,152200,1421097500,7220,7220,7220,7220,0
20240116,152100,1421097500,7220,7220,7220,7220,0
20240116,152000,1421097500,7220,7220,7220,7220,0
20240116,151900,1421097500,7220,7220,7230,7220,1040
20240116,151800,1413584200,7220,7220,7230,7220,359
20240116,151700,1410989110,7230,7200,7230,7200,1569
20240116,151600,1399687610,7200,7190,7210,7190,430
20240116,151500,1396593710,7190,7210,7210,7190,691
20240116,151400,1391620050,7220,7210,7220,7210,879
20240116,151300,1385273700,7220,7220,7220,7220,0
20240116,151200,1385273700,7220,7220,7220,7220,6
20240116,151100,1385230380,7230,7230,7230,7230,120
20240116,151000,1384362780,7230,7220,7230,7220,339
20240116,150900,1381913670,7200,7210,7210,7200,2032
20240116,150800,1367277070,7220,7220,7220,7220,221
20240116,150700,1365681450,7220,7220,7220,7220,305
20240116,150600,1363479350,7230,7230,7230,7230,0
20240116,150500,1363479350,7230,7230,7230,7230,1
20240116,150400,1363472120,7220,7230,7230,7220,177
20240116,150300,1362192510,7220,7230,7230,7220,3700
20240116,150200,1335470530,7230,7240,7240,7230,600
20240116,150100,1331132330,7240,7240,7240,7240,4
20240116,150000,1331103370,7240,7240,7240,7240,459
20240116,145900,1327780210,7240,7250,7250,7240,400
20240116,145800,1324883210,7260,7240,7260,7240,4
20240116,145700,1324854190,7240,7250,7250,7240,129
20240116,145600,1323919190,7250,7250,7250,7250,116
20240116,145500,1323078190,7260,7260,7260,7260,7
20240116,145400,1323027370,7280,7250,7280,7250,461
20240116,145300,1319683790,7260,7260,7260,7260,44
20240116,145200,1319364350,7250,7250,7250,7250,50
20240116,145100,1319001850,7260,7260,7260,7260,63
20240116,145000,1318544470,7240,7250,7260,7240,965
20240116,144900,1311549020,7260,7250,7260,7250,155
20240116,144800,1310425260,7250,7260,7260,7250,1142
20240116,144700,1302145710,7260,7260,7260,7260,100
20240116,144600,1301419710,7260,7270,7270,7260,1209
20240116,144500,1292633820,7280,7290,7290,7280,59
20240116,144400,1292203800,7290,7280,7290,7280,101
20240116,144300,1291468510,7280,7280,7280,7280,15
20240116,144200,1291359310,7280,7280,7280,7280,62
20240116,144100,1290907950,7290,7290,7290,7290,0
20240116,144000,1290907950,7290,7270,7290,7270,1006
20240116,143900,1283587680,7270,7260,7270,7260,6
20240116,143800,1283544110,7250,7250,7250,7250,0
20240116,143700,1283544110,7250,7260,7270,7250,159
20240116,143600,1282390950,7270,7260,7270,7260,291
20240116,143500,1280278280,7270,7260,7270,7260,233
20240116,143400,1278586690,7260,7260,7260,7260,9
20240116,143300,1278521350,7260,7260,7260,7250,233
20240116,143200,1276832080,7240,7230,7240,7230,276
20240116,143100,1274835940,7240,7240,7240,7240,0
20240116,143000,1274835940,7240,7240,7240,7240,0
20240116,142900,1274835940,7240,7240,7240,7240,1
20240116,142800,1274828700,7240,7250,7250,7240,143
20240116,142700,1273793340,7250,7250,7250,7250,0
20240116,142600,1273793340,7250,7250,7250,7250,0
20240116,142500,1273793340,7250,7250,7250,7250,0
20240116,142400,1273793340,7250,7250,7250,7250,0
20240116,142300,1273793340,7250,7240,7250,7240,63
20240116,142200,1273336620,7240,7250,7250,7240,162
20240116,142100,1272163370,7260,7250,7260,7250,94
20240116,142000,1271481860,7250,7250,7250,7250,0
20240116,141900,1271481860,7250,7250,7250,7250,8
20240116,141800,1271423860,7260,7240,7260,7240,109
20240116,141700,1270633610,7240,7240,7240,7240,0
20240116,141600,1270633610,7240,7230,7240,7230,79
20240116,141500,1270062430,7230,7230,7230,7230,154
20240116,141400,1268949010,7230,7230,7230,7230,322
20240116,141300,1266620950,7230,7230,7230,7230,510
20240116,141200,1262933650,7240,7240,7240,7240,0
20240116,141100,1262933650,7240,7240,7240,7240,55
20240116,141000,1262535450,7260,7260,7260,7260,0
20240116,140900,1262535450,7260,7260,7260,7260,22
20240116,140800,1262375730,7270,7270,7270,7270,10
20240116,140700,1262303030,7270,7270,7270,7270,2
20240116,140600,1262288490,7270,7250,7270,7250,1084
20240116,140500,1254413450,7250,7250,7250,7250,14
20240116,140400,1254311950,7230,7230,7230,7230,0
20240116,140300,1254311950,7230,7230,7230,7230,0
20240116,140200,1254311950,7230,7230,7230,7230,0
20240116,140100,1254311950,7230,7240,7240,7230,148
20240116,140000,1253240940,7240,7240,7240,7240,8
20240116,135900,1253183020,7230,7230,7230,7230,0
20240116,135800,1253183020,7230,7230,7230,7230,0
20240116,135700,1253183020,7230,7230,7230,7230,300
20240116,135600,1251014020,7230,7230,7230,7230,1
20240116,135500,1251006790,7230,7230,7230,7230,500
20240116,135400,1247391790,7240,7240,7240,7240,0
20240116,135300,1247391790,7240,7240,7240,7240,507
20240116,135200,1243721110,7250,7250,7250,7250,0
20240116,135100,1243721110,7250,7250,7250,7250,0
20240116,135000,1243721110,7250,7250,7250,7250,0
20240116,134900,1243721110,7250,7250,7250,7250,0
20240116,134800,1243721110,7250,7250,7250,7250,18
20240116,134700,1243590610,7250,7250,7250,7250,0
20240116,134600,1243590610,7250,7250,7250,7250,0
20240116,134500,1243590610,7250,7250,7250,7250,10
20240116,134400,1243518110,7250,7250,7250,7250,135
20240116,134300,1242539360,7260,7260,7260,7260,0
20240116,134200,1242539360,7260,7260,7260,7260,48
20240116,134100,1242190880,7260,7270,7270,7260,280
20240116,134000,1240157950,7270,7270,7270,7270,500
20240116,133900,1236522950,7270,7270,7270,7270,0
20240116,133800,1236522950,7270,7270,7270,7270,276
20240116,133700,1234516430,7270,7250,7270,7250,355
20240116,133600,1231940460,7250,7250,7250,7250,33
20240116,133500,1231701210,7250,7250,7250,7250,0
20240116,133400,1231701210,7250,7250,7250,7250,0
20240116,133300,1231701210,7250,7250,7250,7250,0
20240116,133200,1231701210,7250,7250,7250,7250,1
20240116,133100,1231693960,7250,7240,7250,7240,29
20240116,133000,1231483760,7230,7240,7240,7230,58
20240116,132900,1231064140,7240,7240,7240,7240,25
20240116,132800,1230883140,7240,7230,7240,7230,17
20240116,132700,1230760220,7230,7230,7230,7230,65
20240116,132600,1230290270,7240,7240,7240,7240,0
20240116,132500,1230290270,7240,7240,7240,7240,19
20240116,132400,1230152710,7220,7220,7220,7220,13
20240116,132300,1230058850,7220,7220,7220,7220,229
20240116,132200,1228405470,7240,7240,7240,7240,2
20240116,132100,1228390990,7240,7240,7240,7240,42
20240116,132000,1228086910,7240,7240,7240,7240,0
20240116,131900,1228086910,7240,7240,7240,7240,1
20240116,131800,1228079670,7240,7220,7240,7220,10
20240116,131700,1228007290,7220,7220,7220,7220,100
20240116,131600,1227285290,7220,7220,7220,7220,0
20240116,131500,1227285290,7220,7220,7220,7220,50
20240116,131400,1226924290,7220,7220,7220,7220,0
20240116,131300,1226924290,7220,7220,7220,7220,190
20240116,131200,1225552490,7220,7220,7220,7220,312
20240116,131100,1223299850,7220,7220,7220,7220,0
20240116,131000,1223299850,7220,7220,7220,7220,0
20240116,130900,1223299850,7220,7230,7250,7220,89
20240116,130800,1222656990,7210,7230,7230,7210,199
20240116,130700,1221219550,7220,7220,7220,7220,0
20240116,130600,1221219550,7220,7220,7220,7220,27
20240116,130500,1221024610,7230,7210,7230,7210,101
20240116,130400,1220295770,7220,7220,7220,7220,69
20240116,130300,1219797590,7230,7230,7230,7230,0
20240116,130200,1219797590,7230,7240,7240,7230,206
20240116,130100,1218307930,7220,7220,7220,7220,0
20240116,130000,1218307930,7220,7220,7220,7220,1
20240116,125900,1218300710,7220,7220,7220,7220,1
20240116,125800,1218293490,7220,7220,7220,7220,29
20240116,125700,1218084110,7220,7220,7220,7220,0
20240116,125600,1218084110,7220,7280,7280,7220,2208
20240116,125500,1202117590,7280,7280,7280,7280,0
20240116,125400,1202117590,7280,7280,7280,7280,1
20240116,125300,1202110310,7280,7280,7280,7280,490
20240116,125200,1198543110,7280,7250,7280,7250,110
20240116,125100,1197745190,7250,7250,7250,7250,0
20240116,125000,1197745190,7250,7250,7250,7250,25
20240116,124900,1197563940,7250,7250,7270,7250,483
20240116,124800,1194062090,7250,7250,7250,7250,5
20240116,124700,1194025840,7250,7260,7260,7250,154
20240116,124600,1192907930,7260,7260,7260,7260,280
20240116,124500,1190875130,7270,7270,7270,7270,8
20240116,124400,1190816970,7280,7280,7280,7280,0
20240116,124300,1190816970,7280,7280,7280,7280,0
20240116,124200,1190816970,7280,7280,7280,7280,20
20240116,124100,1190671370,7280,7280,7280,7280,0
20240116,124000,1190671370,7280,7280,7280,7280,0
20240116,123900,1190671370,7280,7280,7280,7280,9
20240116,123800,1190605850,7270,7270,7270,7270,0
20240116,123700,1190605850,7270,7270,7270,7270,50
20240116,123600,1190242350,7270,7270,7270,7270,229
20240116,123500,1188577520,7280,7280,7280,7280,0
20240116,123400,1188577520,7280,7270,7280,7270,151
20240116,123300,1187479330,7280,7280,7280,7280,0
20240116,123200,1187479330,7280,7280,7280,7280,0
20240116,123100,1187479330,7280,7280,7280,7280,190
20240116,123000,1186096130,7280,7280,7280,7280,0
20240116,122900,1186096130,7280,7270,7280,7270,101
20240116,122800,1185360860,7270,7270,7270,7270,1
20240116,122700,1185353590,7260,7260,7260,7260,0
20240116,122600,1185353590,7260,7260,7260,7260,0
20240116,122500,1185353590,7260,7260,7260,7260,0
20240116,122400,1185353590,7260,7260,7260,7260,505
20240116,122300,1181687290,7260,7260,7260,7260,0
20240116,122200,1181687290,7260,7260,7260,7260,8
20240116,122100,1181629210,7260,7260,7260,7260,103
20240116,122000,1180881430,7260,7260,7260,7260,0
20240116,121900,1180881430,7260,7310,7310,7260,576
20240116,121800,1176694370,7300,7300,7300,7300,0
20240116,121700,1176694370,7300,7300,7300,7300,0
20240116,121600,1176694370,7300,7300,7300,7300,1000
20240116,121500,1169394370,7300,7300,7300,7300,49
20240116,121400,1169036670,7300,7300,7300,7300,0
20240116,121300,1169036670,7300,7300,7300,7300,2
20240116,121200,1169022070,7280,7280,7280,7280,0
20240116,121100,1169022070,7280,7280,7280,7280,0
20240116,121000,1169022070,7280,7280,7280,7280,0
20240116,120900,1169022070,7280,7310,7310,7280,456
20240116,120800,1165694800,7310,7330,7330,7310,231
20240116,120700,1164003850,7320,7330,7330,7310,86
20240116,120600,1163373750,7340,7340,7340,7340,1
20240116,120500,1163366410,7330,7330,7330,7330,0
20240116,120400,1163366410,7330,7330,7330,7330,264
20240116,120300,1161431290,7350,7350,7350,7350,71
20240116,120200,1160909440,7330,7350,7360,7330,626
20240116,120100,1156307530,7350,7350,7350,7350,2919
20240116,120000,1134852880,7320,7320,7320,7320,2
20240116,115900,1134838240,7350,7320,7350,7320,5829
20240116,115800,1092060990,7320,7320,7320,7320,1865
20240116,115700,1078409190,7290,7280,7290,7270,1075
20240116,115600,1070585730,7290,7290,7290,7290,123
20240116,115500,1069689060,7320,7310,7320,7310,205
20240116,115400,1068188510,7310,7310,7310,7310,1
20240116,115300,1068181200,7310,7290,7310,7290,693
20240116,115200,1063115400,7280,7280,7280,7280,65
20240116,115100,1062642200,7280,7300,7330,7280,195
20240116,115000,1061219460,7330,7330,7330,7330,54
20240116,114900,1060823640,7330,7320,7330,7320,1122
20240116,114800,1052600190,7310,7310,7310,7300,1272
20240116,114700,1043302820,7310,7330,7330,7310,445
20240116,114600,1040048370,7310,7330,7330,7310,5530
20240116,114500,999524040,7340,7320,7340,7320,5711
20240116,114400,957685880,7320,7320,7320,7300,11135
20240116,114300,876199160,7320,7300,7320,7300,556
20240116,114200,872132770,7300,7260,7320,7260,9313
20240116,114100,804239630,7260,7260,7260,7260,107
20240116,114000,803462810,7260,7260,7260,7260,474
20240116,113900,800021570,7260,7260,7270,7260,704
20240116,113800,794908530,7260,7260,7260,7260,275
20240116,113700,792912030,7260,7260,7260,7260,2967
20240116,113600,771371610,7270,7260,7270,7240,1518
20240116,113500,760350640,7260,7230,7260,7230,4611
20240116,113400,726939490,7230,7190,7230,7190,151
20240116,113300,725847800,7220,7220,7220,7220,62
20240116,113200,725400160,7220,7220,7220,7220,1041
20240116,113100,717884140,7220,7220,7220,7200,2016
20240116,113000,703330220,7210,7220,7220,7210,1473
20240116,112900,692709810,7230,7210,7230,7200,2065
20240116,112800,677792710,7220,7190,7220,7190,3784
20240116,112700,650534810,7200,7190,7200,7120,4659
20240116,112600,617238270,7190,7190,7200,7190,2205
20240116,112500,601382320,7190,7150,7190,7150,2309
20240116,112400,584816630,7150,7150,7160,7150,705
20240116,112300,579775750,7160,7160,7160,7160,300
20240116,112200,577627750,7160,7160,7160,7160,1
20240116,112100,577620590,7160,7160,7160,7160,9
20240116,112000,577556150,7150,7150,7150,7150,0
20240116,111900,577556150,7150,7150,7150,7150,504
20240116,111800,573952550,7160,7160,7160,7160,247
20240116,111700,572184030,7150,7150,7150,7150,1134
20240116,111600,564075930,7150,7130,7150,7130,486
20240116,111500,560602510,7130,7130,7130,7130,180
20240116,111400,559319110,7120,7130,7130,7120,9
20240116,111300,559255000,7130,7130,7130,7130,0
20240116,111200,559255000,7130,7130,7130,7130,269
20240116,111100,557337030,7140,7140,7140,7140,1
20240116,111000,557329890,7140,7140,7140,7140,1
20240116,110900,557322750,7150,7150,7150,7150,2
20240116,110800,557308450,7150,7150,7150,7130,262
20240116,110700,555436750,7150,7150,7150,7150,2715
20240116,110600,536024500,7150,7150,7150,7150,2
20240116,110500,536010200,7150,7130,7150,7130,71
20240116,110400,535503950,7130,7130,7130,7130,153
20240116,110300,534413060,7150,7150,7150,7150,0
20240116,110200,534413060,7150,7150,7150,7150,0
20240116,110100,534413060,7150,7150,7150,7150,83
20240116,110000,533819610,7150,7150,7150,7150,0
20240116,105900,533819610,7150,7150,7150,7150,0
20240116,105800,533819610,7150,7150,7150,7150,30
20240116,105700,533605110,7150,7150,7150,7150,0
20240116,105600,533605110,7150,7120,7150,7120,224
20240116,105500,532005860,7150,7150,7150,7150,0
20240116,105400,532005860,7150,7120,7150,7120,11
20240116,105300,531927510,7110,7110,7110,7110,14
20240116,105200,531827970,7150,7140,7150,7140,11
20240116,105100,531749420,7150,7110,7150,7110,1720
20240116,105000,519478260,7110,7070,7110,7070,4906
20240116,104900,484650460,7070,7070,7070,7070,4
20240116,104800,484622180,7070,7080,7080,7070,115
20240116,104700,483809070,7090,7090,7090,7090,101
20240116,104600,483092980,7100,7100,7100,7100,53
20240116,104500,482716680,7100,7100,7100,7100,9
20240116,104400,482652780,7110,7100,7110,7100,3
20240116,104300,482631460,7110,7110,7110,7110,0
20240116,104200,482631460,7110,7110,7110,7110,0
20240116,104100,482631460,7110,7110,7110,7110,523
20240116,104000,478912930,7110,7090,7120,7090,336
20240116,103900,476524900,7080,7080,7080,7080,2555
20240116,103800,458435500,7060,7060,7080,7060,1714
20240116,103700,446309860,7060,7060,7060,7060,0
20240116,103600,446309860,7060,7020,7060,7020,745
20240116,103500,441053130,7000,7000,7000,7000,0
20240116,103400,441053130,7000,7000,7000,7000,0
20240116,103300,441053130,7000,7050,7050,7000,829
20240116,103200,435216880,7050,7010,7050,7010,418
20240116,103100,432273680,7010,7010,7010,7010,160
20240116,103000,431152080,7010,7040,7050,7010,429
20240116,102900,428140850,7040,7040,7040,7040,0
20240116,102800,428140850,7040,7040,7040,7040,2
20240116,102700,428126770,7050,7050,7050,7050,0
20240116,102600,428126770,7050,7050,7060,7050,559
20240116,102500,424185220,7050,7050,7050,7050,171
20240116,102400,422979670,7050,7050,7050,7050,0
20240116,102300,422979670,7050,7050,7050,7050,0
20240116,102200,422979670,7050,7050,7050,7050,10
20240116,102100,422909170,7050,7060,7060,7050,6
20240116,102000,422866850,7060,7060,7060,7060,0
20240116,101900,422866850,7060,7030,7060,7030,288
20240116,101800,420840410,7000,7000,7000,7000,627
20240116,101700,416451410,7000,7000,7040,7000,1322
20240116,101600,407193410,7040,7020,7040,7000,293
20240116,101500,405138980,7040,7040,7040,7040,0
20240116,101400,405138980,7040,7040,7040,7040,0
20240116,101300,405138980,7040,7020,7040,7020,85
20240116,101200,404541420,7040,7040,7040,7040,15
20240116,101100,404435820,7040,7000,7040,6970,1383
20240116,101000,394774610,7040,7010,7040,7000,801
20240116,100900,389167520,7000,7040,7040,7000,1554
20240116,100800,378279380,7040,7000,7040,7000,633
20240116,100700,373842580,7000,7020,7020,7000,3368
20240116,100600,350221720,7020,7040,7040,7020,62
20240116,100500,349785900,7040,7040,7040,7040,32
20240116,100400,349560620,7050,7010,7050,7010,1022
20240116,100300,342395560,7010,7040,7040,7010,685
20240116,100200,337591240,7020,7040,7040,7020,2638
20240116,100100,319053320,7050,7050,7070,7050,1255
20240116,100000,310205550,7070,7060,7070,7050,641
20240116,095900,305684030,7060,7070,7070,7060,20
20240116,095800,305542730,7030,7070,7070,7030,252
20240116,095700,303770770,7080,7080,7080,7080,91
20240116,095600,303126490,7000,7080,7080,7000,13195
20240116,095500,210589790,7100,7080,7100,7080,95
20240116,095400,209917170,7080,7080,7080,7080,17
20240116,095300,209796810,7080,7050,7080,7050,3071
20240116,095200,188146230,7030,7060,7060,7030,3133
20240116,095100,166068190,7060,7070,7070,7060,356
20240116,095000,163551500,7070,7070,7070,7070,10
20240116,094900,163480800,7110,7110,7110,7070,522
20240116,094800,159788810,7070,7080,7080,7070,430
20240116,094700,156744710,7080,7110,7110,7080,28
20240116,094600,156545810,7110,7080,7110,7080,4
20240116,094500,156517430,7080,7080,7080,7080,2047
20240116,094400,142024670,7080,7080,7080,7080,20
20240116,094300,141883070,7090,7090,7090,7090,690
20240116,094200,136990970,7090,7090,7090,7090,10
20240116,094100,136920070,7080,7130,7140,7080,2660
20240116,094000,118063010,7100,7170,7170,7100,17
20240116,093900,117942170,7160,7160,7170,7090,1352
20240116,093800,108313310,7160,7140,7160,7140,22
20240116,093700,108156050,7140,7140,7140,7140,370
20240116,093600,105514250,7150,7150,7170,7150,280
20240116,093500,103512230,7150,7150,7150,7150,0
20240116,093400,103512230,7150,7160,7160,7150,1211
20240116,093300,94850280,7160,7170,7170,7160,43
20240116,093200,94542250,7180,7180,7180,7180,73
20240116,093100,94018110,7190,7190,7190,7190,0
20240116,093000,94018110,7190,7160,7190,7160,2032
20240116,092900,79468960,7160,7160,7160,7160,1000
20240116,092800,72308960,7160,7160,7160,7160,0
20240116,092700,72308960,7160,7160,7160,7160,0
20240116,092600,72308960,7160,7190,7190,7160,19
20240116,092500,72172380,7190,7190,7190,7190,1
20240116,092400,72165190,7160,7170,7170,7160,350
20240116,092300,69656650,7170,7170,7170,7170,89
20240116,092200,69018520,7190,7190,7190,7190,107
20240116,092100,68249190,7190,7180,7190,7180,22
20240116,092000,68091130,7190,7190,7190,7190,12
20240116,091900,68004850,7180,7180,7180,7180,6
20240116,091800,67961770,7180,7180,7180,7180,10
20240116,091700,67889970,7180,7180,7180,7180,368
20240116,091600,65247730,7190,7190,7190,7190,18
20240116,091500,65118310,7190,7190,7190,7190,0
20240116,091400,65118310,7190,7190,7190,7190,12
20240116,091300,65032030,7190,7180,7190,7180,330
20240116,091200,62661330,7150,7180,7200,7150,405
20240116,091100,59749260,7130,7130,7130,7130,20
20240116,091000,59606660,7180,7150,7180,7150,1014
20240116,090900,52341500,7150,7100,7150,7100,147
20240116,090800,51294730,7080,7080,7080,7080,0
20240116,090700,51294730,7080,7100,7100,7080,985
20240116,090600,44317330,7090,7090,7090,7080,480
20240116,090500,40918410,7100,7090,7100,7080,439
20240116,090400,37809830,7100,7100,7100,7100,1014
20240116,090300,30610430,7120,7120,7120,7110,2105
20240116,090200,15626040,7120,7120,7120,7120,303
20240116,090100,13468680,7120,7120,7120,7120,169
20240116,090000,12265400,7150,7140,7150,7120,1719