KissMeData/041920/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192600,1407857950,7270,7270,7270,7270,6890
20240104,192500,1407857950,7270,7270,7270,7270,0
20240104,192400,1407857950,7270,7270,7270,7270,0
20240104,192300,1407857950,7270,7270,7270,7270,0
20240104,192200,1407857950,7270,7270,7270,7270,0
20240104,192100,1407857950,7270,7270,7270,7270,0
20240104,192000,1407857950,7270,7270,7270,7270,0
20240104,191900,1407857950,7270,7270,7270,7270,0
20240104,191800,1407857950,7270,7270,7270,7270,0
20240104,191700,1407857950,7270,7270,7270,7270,0
20240104,191600,1407857950,7270,7270,7270,7270,0
20240104,191500,1407857950,7270,7270,7270,7270,0
20240104,191400,1407857950,7270,7270,7270,7270,0
20240104,191300,1407857950,7270,7270,7270,7270,0
20240104,191200,1407857950,7270,7270,7270,7270,0
20240104,191100,1407857950,7270,7270,7270,7270,0
20240104,191000,1407857950,7270,7270,7270,7270,0
20240104,190900,1407857950,7270,7270,7270,7270,0
20240104,190800,1407857950,7270,7270,7270,7270,0
20240104,190700,1407857950,7270,7270,7270,7270,0
20240104,190600,1407857950,7270,7270,7270,7270,0
20240104,190500,1407857950,7270,7270,7270,7270,0
20240104,190400,1407857950,7270,7270,7270,7270,0
20240104,190300,1407857950,7270,7270,7270,7270,0
20240104,190200,1407857950,7270,7270,7270,7270,0
20240104,190100,1407857950,7270,7270,7270,7270,0
20240104,190000,1407857950,7270,7270,7270,7270,0
20240104,185900,1407857950,7270,7270,7270,7270,0
20240104,185800,1407857950,7270,7270,7270,7270,0
20240104,185700,1407857950,7270,7270,7270,7270,0
20240104,185600,1407857950,7270,7270,7270,7270,6890
20240104,185500,1407857950,7270,7270,7270,7270,0
20240104,185400,1407857950,7270,7270,7270,7270,0
20240104,185300,1407857950,7270,7270,7270,7270,0
20240104,185200,1407857950,7270,7270,7270,7270,0
20240104,185100,1407857950,7270,7270,7270,7270,0
20240104,185000,1407857950,7270,7270,7270,7270,0
20240104,184900,1407857950,7270,7270,7270,7270,0
20240104,184800,1407857950,7270,7270,7270,7270,0
20240104,184700,1407857950,7270,7270,7270,7270,0
20240104,184600,1407857950,7270,7270,7270,7270,0
20240104,184500,1407857950,7270,7270,7270,7270,0
20240104,184400,1407857950,7270,7270,7270,7270,0
20240104,184300,1407857950,7270,7270,7270,7270,0
20240104,184200,1407857950,7270,7270,7270,7270,0
20240104,184100,1407857950,7270,7270,7270,7270,0
20240104,184000,1407857950,7270,7270,7270,7270,0
20240104,183900,1407857950,7270,7270,7270,7270,0
20240104,183800,1407857950,7270,7270,7270,7270,0
20240104,183700,1407857950,7270,7270,7270,7270,0
20240104,183600,1407857950,7270,7270,7270,7270,0
20240104,183500,1407857950,7270,7270,7270,7270,0
20240104,183400,1407857950,7270,7270,7270,7270,0
20240104,183300,1407857950,7270,7270,7270,7270,0
20240104,183200,1407857950,7270,7270,7270,7270,0
20240104,183100,1407857950,7270,7270,7270,7270,0
20240104,183000,1407857950,7270,7270,7270,7270,0
20240104,182900,1407857950,7270,7270,7270,7270,0
20240104,182800,1407857950,7270,7270,7270,7270,0
20240104,182700,1407857950,7270,7270,7270,7270,0
20240104,182600,1407857950,7270,7270,7270,7270,6890
20240104,182500,1407857950,7270,7270,7270,7270,0
20240104,182400,1407857950,7270,7270,7270,7270,0
20240104,182300,1407857950,7270,7270,7270,7270,0
20240104,182200,1407857950,7270,7270,7270,7270,0
20240104,182100,1407857950,7270,7270,7270,7270,0
20240104,182000,1407857950,7270,7270,7270,7270,0
20240104,181900,1407857950,7270,7270,7270,7270,0
20240104,181800,1407857950,7270,7270,7270,7270,0
20240104,181700,1407857950,7270,7270,7270,7270,0
20240104,181600,1407857950,7270,7270,7270,7270,0
20240104,181500,1407857950,7270,7270,7270,7270,0
20240104,181400,1407857950,7270,7270,7270,7270,0
20240104,181300,1407857950,7270,7270,7270,7270,0
20240104,181200,1407857950,7270,7270,7270,7270,0
20240104,181100,1407857950,7270,7270,7270,7270,0
20240104,181000,1407857950,7270,7270,7270,7270,0
20240104,180900,1407857950,7270,7270,7270,7270,0
20240104,180800,1407857950,7270,7270,7270,7270,0
20240104,180700,1407857950,7270,7270,7270,7270,0
20240104,180600,1407857950,7270,7270,7270,7270,0
20240104,180500,1407857950,7270,7270,7270,7270,0
20240104,180400,1407857950,7270,7270,7270,7270,0
20240104,180300,1407857950,7270,7270,7270,7270,0
20240104,180200,1407857950,7270,7270,7270,7270,0
20240104,180100,1407857950,7270,7270,7270,7270,0
20240104,180000,1407857950,7270,7270,7270,7270,0
20240104,175900,1407857950,7270,7270,7270,7270,0
20240104,175800,1407857950,7270,7270,7270,7270,0
20240104,175700,1407857950,7270,7270,7270,7270,0
20240104,175600,1407857950,7270,7270,7270,7270,6890
20240104,175500,1407857950,7270,7270,7270,7270,0
20240104,175400,1407857950,7270,7270,7270,7270,0
20240104,175300,1407857950,7270,7270,7270,7270,0
20240104,175200,1407857950,7270,7270,7270,7270,0
20240104,175100,1407857950,7270,7270,7270,7270,0
20240104,175000,1407857950,7270,7270,7270,7270,0
20240104,174900,1407857950,7270,7270,7270,7270,0
20240104,174800,1407857950,7270,7270,7270,7270,0
20240104,174700,1407857950,7270,7270,7270,7270,0
20240104,174600,1407857950,7270,7270,7270,7270,0
20240104,174500,1407857950,7270,7270,7270,7270,0
20240104,174400,1407857950,7270,7270,7270,7270,0
20240104,174300,1407857950,7270,7270,7270,7270,0
20240104,174200,1407857950,7270,7270,7270,7270,0
20240104,174100,1407857950,7270,7270,7270,7270,0
20240104,174000,1407857950,7270,7270,7270,7270,0
20240104,173900,1407857950,7270,7270,7270,7270,0
20240104,173800,1407857950,7270,7270,7270,7270,0
20240104,173700,1407857950,7270,7270,7270,7270,0
20240104,173600,1407857950,7270,7270,7270,7270,0
20240104,173500,1407857950,7270,7270,7270,7270,0
20240104,173400,1407857950,7270,7270,7270,7270,0
20240104,173300,1407857950,7270,7270,7270,7270,0
20240104,173200,1407857950,7270,7270,7270,7270,0
20240104,173100,1407857950,7270,7270,7270,7270,0
20240104,173000,1407857950,7270,7270,7270,7270,0
20240104,172900,1407857950,7270,7270,7270,7270,0
20240104,172800,1407857950,7270,7270,7270,7270,0
20240104,172700,1407857950,7270,7270,7270,7270,0
20240104,172600,1407857950,7270,7270,7270,7270,6890
20240104,172500,1407857950,7270,7270,7270,7270,0
20240104,172400,1407857950,7270,7270,7270,7270,0
20240104,172300,1407857950,7270,7270,7270,7270,0
20240104,172200,1407857950,7270,7270,7270,7270,0
20240104,172100,1407857950,7270,7270,7270,7270,0
20240104,172000,1407857950,7270,7270,7270,7270,0
20240104,171900,1407857950,7270,7270,7270,7270,0
20240104,171800,1407857950,7270,7270,7270,7270,0
20240104,171700,1407857950,7270,7270,7270,7270,0
20240104,171600,1407857950,7270,7270,7270,7270,0
20240104,171500,1407857950,7270,7270,7270,7270,0
20240104,171400,1407857950,7270,7270,7270,7270,0
20240104,171300,1407857950,7270,7270,7270,7270,0
20240104,171200,1407857950,7270,7270,7270,7270,0
20240104,171100,1407857950,7270,7270,7270,7270,0
20240104,171000,1407857950,7270,7270,7270,7270,0
20240104,170900,1407857950,7270,7270,7270,7270,0
20240104,170800,1407857950,7270,7270,7270,7270,0
20240104,170700,1407857950,7270,7270,7270,7270,0
20240104,170600,1407857950,7270,7270,7270,7270,0
20240104,170500,1407857950,7270,7270,7270,7270,0
20240104,170400,1407857950,7270,7270,7270,7270,0
20240104,170300,1407857950,7270,7270,7270,7270,0
20240104,170200,1407857950,7270,7270,7270,7270,0
20240104,170100,1407857950,7270,7270,7270,7270,0
20240104,170000,1407857950,7270,7270,7270,7270,0
20240104,165900,1407857950,7270,7270,7270,7270,0
20240104,165800,1407857950,7270,7270,7270,7270,0
20240104,165700,1407857950,7270,7270,7270,7270,0
20240104,165600,1407857950,7270,7270,7270,7270,6890
20240104,165500,1407857950,7270,7270,7270,7270,0
20240104,165400,1407857950,7270,7270,7270,7270,0
20240104,165300,1407857950,7270,7270,7270,7270,0
20240104,165200,1407857950,7270,7270,7270,7270,0
20240104,165100,1407857950,7270,7270,7270,7270,0
20240104,165000,1407857950,7270,7270,7270,7270,0
20240104,164900,1407857950,7270,7270,7270,7270,0
20240104,164800,1407857950,7270,7270,7270,7270,0
20240104,164700,1407857950,7270,7270,7270,7270,0
20240104,164600,1407857950,7270,7270,7270,7270,0
20240104,164500,1407857950,7270,7270,7270,7270,0
20240104,164400,1407857950,7270,7270,7270,7270,0
20240104,164300,1407857950,7270,7270,7270,7270,0
20240104,164200,1407857950,7270,7270,7270,7270,0
20240104,164100,1407857950,7270,7270,7270,7270,0
20240104,164000,1407857950,7270,7270,7270,7270,0
20240104,163900,1407857950,7270,7270,7270,7270,0
20240104,163800,1407857950,7270,7270,7270,7270,0
20240104,163700,1407857950,7270,7270,7270,7270,0
20240104,163600,1407857950,7270,7270,7270,7270,0
20240104,163500,1407857950,7270,7270,7270,7270,0
20240104,163400,1407857950,7270,7270,7270,7270,0
20240104,163300,1407857950,7270,7270,7270,7270,0
20240104,163200,1407857950,7270,7270,7270,7270,0
20240104,163100,1407857950,7270,7270,7270,7270,0
20240104,163000,1407857950,7270,7270,7270,7270,0
20240104,162900,1407857950,7270,7270,7270,7270,0
20240104,162800,1407857950,7270,7270,7270,7270,0
20240104,162700,1407857950,7270,7270,7270,7270,0
20240104,162600,1407857950,7270,7270,7270,7270,6890
20240104,162500,1407857950,7270,7270,7270,7270,0
20240104,162400,1407857950,7270,7270,7270,7270,0
20240104,162300,1407857950,7270,7270,7270,7270,0
20240104,162200,1407857950,7270,7270,7270,7270,0
20240104,162100,1407857950,7270,7270,7270,7270,0
20240104,162000,1407857950,7270,7270,7270,7270,0
20240104,161900,1407857950,7270,7270,7270,7270,0
20240104,161800,1407857950,7270,7270,7270,7270,0
20240104,161700,1407857950,7270,7270,7270,7270,0
20240104,161600,1407857950,7270,7270,7270,7270,0
20240104,161500,1407857950,7270,7270,7270,7270,0
20240104,161400,1407857950,7270,7270,7270,7270,0
20240104,161300,1407857950,7270,7270,7270,7270,0
20240104,161200,1407857950,7270,7270,7270,7270,0
20240104,161100,1407857950,7270,7270,7270,7270,0
20240104,161000,1407857950,7270,7270,7270,7270,0
20240104,160900,1407857950,7270,7270,7270,7270,0
20240104,160800,1407857950,7270,7270,7270,7270,0
20240104,160700,1407857950,7270,7270,7270,7270,0
20240104,160600,1407857950,7270,7270,7270,7270,0
20240104,160500,1407857950,7270,7270,7270,7270,0
20240104,160400,1407857950,7270,7270,7270,7270,0
20240104,160300,1407857950,7270,7270,7270,7270,0
20240104,160200,1407857950,7270,7270,7270,7270,0
20240104,160100,1407857950,7270,7270,7270,7270,0
20240104,160000,1407857950,7270,7270,7270,7270,0
20240104,155900,1407857950,7270,7270,7270,7270,0
20240104,155800,1407857950,7270,7270,7270,7270,0
20240104,155700,1407857950,7270,7270,7270,7270,0
20240104,155600,1407857950,7270,7270,7270,7270,6890
20240104,155500,1407857950,7270,7270,7270,7270,0
20240104,155400,1407857950,7270,7270,7270,7270,0
20240104,155300,1407857950,7270,7270,7270,7270,0
20240104,155200,1407857950,7270,7270,7270,7270,0
20240104,155100,1407857950,7270,7270,7270,7270,0
20240104,155000,1407857950,7270,7270,7270,7270,0
20240104,154900,1407857950,7270,7270,7270,7270,0
20240104,154800,1407857950,7270,7270,7270,7270,0
20240104,154700,1407857950,7270,7270,7270,7270,0
20240104,154600,1407857950,7270,7270,7270,7270,0
20240104,154500,1407857950,7270,7270,7270,7270,0
20240104,154400,1407857950,7270,7270,7270,7270,0
20240104,154300,1407857950,7270,7270,7270,7270,0
20240104,154200,1407857950,7270,7270,7270,7270,0
20240104,154100,1407857950,7270,7270,7270,7270,0
20240104,154000,1407857950,7270,7270,7270,7270,0
20240104,153900,1407857950,7270,7270,7270,7270,0
20240104,153800,1407857950,7270,7270,7270,7270,0
20240104,153700,1407857950,7270,7270,7270,7270,0
20240104,153600,1407857950,7270,7270,7270,7270,0
20240104,153500,1407857950,7270,7270,7270,7270,0
20240104,153400,1407857950,7270,7270,7270,7270,0
20240104,153300,1407857950,7270,7270,7270,7270,0
20240104,153200,1407857950,7270,7270,7270,7270,0
20240104,153100,1407857950,7270,7270,7270,7270,0
20240104,153000,1407857950,7270,7270,7270,7270,6890
20240104,152900,1357767650,7280,7280,7280,7280,0
20240104,152800,1357767650,7280,7280,7280,7280,0
20240104,152700,1357767650,7280,7280,7280,7280,0
20240104,152600,1357767650,7280,7280,7280,7280,0
20240104,152500,1357767650,7280,7280,7280,7280,0
20240104,152400,1357767650,7280,7280,7280,7280,0
20240104,152300,1357767650,7280,7280,7280,7280,0
20240104,152200,1357767650,7280,7280,7280,7280,0
20240104,152100,1357767650,7280,7280,7280,7280,0
20240104,152000,1357767650,7280,7280,7280,7280,0
20240104,151900,1357767650,7280,7280,7290,7270,495
20240104,151800,1354164230,7280,7280,7290,7280,400
20240104,151700,1351252190,7280,7280,7280,7280,19
20240104,151600,1351113870,7290,7280,7290,7280,501
20240104,151500,1347461950,7280,7280,7280,7280,151
20240104,151400,1346362670,7280,7280,7280,7280,548
20240104,151300,1342373230,7270,7270,7270,7270,52
20240104,151200,1341995190,7270,7270,7270,7270,256
20240104,151100,1340134070,7270,7270,7270,7270,660
20240104,151000,1335335870,7270,7280,7280,7270,182
20240104,150900,1334011730,7270,7270,7270,7270,150
20240104,150800,1332921230,7270,7270,7270,7270,198
20240104,150700,1331481770,7270,7280,7290,7270,1004
20240104,150600,1324179360,7290,7290,7290,7290,11
20240104,150500,1324099170,7300,7300,7300,7300,0
20240104,150400,1324099170,7300,7290,7300,7290,196
20240104,150300,1322670320,7290,7290,7290,7290,378
20240104,150200,1319914700,7290,7260,7290,7260,94
20240104,150100,1319232230,7290,7270,7290,7250,575
20240104,150000,1315056870,7270,7270,7270,7270,27
20240104,145900,1314860580,7270,7270,7270,7270,62
20240104,145800,1314409840,7270,7270,7270,7260,83
20240104,145700,1313806930,7250,7270,7280,7250,51
20240104,145600,1313436230,7250,7270,7270,7250,53
20240104,145500,1313051460,7270,7270,7270,7270,53
20240104,145400,1312666150,7270,7260,7270,7260,71
20240104,145300,1312150530,7260,7250,7260,7250,117
20240104,145200,1311301240,7250,7250,7250,7250,407
20240104,145100,1308350490,7250,7250,7250,7250,181
20240104,145000,1307038240,7250,7250,7250,7240,311
20240104,144900,1304785490,7250,7260,7260,7240,5195
20240104,144800,1267107700,7270,7270,7270,7260,122
20240104,144700,1266221960,7270,7270,7270,7260,430
20240104,144600,1263096860,7270,7270,7270,7270,306
20240104,144500,1260872240,7270,7270,7270,7270,8
20240104,144400,1260814080,7260,7270,7270,7260,411
20240104,144300,1257830200,7260,7260,7260,7260,56
20240104,144200,1257423640,7270,7270,7270,7260,2648
20240104,144100,1238183180,7270,7280,7280,7270,45
20240104,144000,1237855930,7270,7280,7280,7270,128
20240104,143900,1236924110,7280,7280,7280,7280,2
20240104,143800,1236909550,7280,7270,7280,7270,167
20240104,143700,1235695410,7270,7270,7270,7270,15
20240104,143600,1235586360,7270,7270,7270,7270,325
20240104,143500,1233223610,7270,7280,7280,7270,2
20240104,143400,1233209060,7270,7270,7270,7270,98
20240104,143300,1232496600,7270,7270,7270,7270,102
20240104,143200,1231755060,7270,7270,7270,7270,50
20240104,143100,1231391560,7270,7270,7270,7270,66
20240104,143000,1230911740,7270,7270,7270,7270,1001
20240104,142900,1223634470,7270,7260,7270,7260,636
20240104,142800,1219013750,7260,7260,7260,7260,50
20240104,142700,1218650750,7270,7270,7270,7270,0
20240104,142600,1218650750,7270,7260,7270,7260,96
20240104,142500,1217953780,7260,7260,7270,7260,85
20240104,142400,1217336670,7270,7270,7270,7260,54
20240104,142300,1216944590,7270,7260,7270,7260,91
20240104,142200,1216283920,7270,7270,7270,7270,33
20240104,142100,1216044010,7270,7270,7270,7270,0
20240104,142000,1216044010,7270,7280,7280,7270,125
20240104,141900,1215135240,7270,7270,7270,7270,250
20240104,141800,1213317740,7270,7270,7270,7270,5
20240104,141700,1213281390,7270,7270,7270,7270,3
20240104,141600,1213259580,7270,7260,7270,7260,151
20240104,141500,1212163250,7270,7270,7270,7270,52
20240104,141400,1211785210,7270,7270,7280,7270,12
20240104,141300,1211697960,7280,7270,7280,7270,2
20240104,141200,1211683410,7280,7270,7280,7270,45
20240104,141100,1211356250,7270,7260,7270,7260,491
20240104,141000,1207790030,7280,7280,7280,7280,0
20240104,140900,1207790030,7280,7280,7280,7280,0
20240104,140800,1207790030,7280,7280,7280,7270,2058
20240104,140700,1192807840,7280,7280,7280,7280,0
20240104,140600,1192807840,7280,7280,7280,7280,6
20240104,140500,1192764160,7270,7270,7280,7270,257
20240104,140400,1190895760,7280,7300,7300,7270,735
20240104,140300,1185546190,7290,7290,7290,7290,47
20240104,140200,1185203560,7280,7280,7280,7280,170
20240104,140100,1183965960,7280,7300,7300,7280,31
20240104,140000,1183740260,7290,7290,7290,7290,6
20240104,135900,1183696520,7320,7320,7320,7320,0
20240104,135800,1183696520,7320,7320,7320,7320,0
20240104,135700,1183696520,7320,7320,7320,7320,0
20240104,135600,1183696520,7320,7320,7320,7320,0
20240104,135500,1183696520,7320,7300,7320,7270,35
20240104,135400,1183441440,7300,7290,7300,7290,200
20240104,135300,1181983290,7290,7290,7290,7290,0
20240104,135200,1181983290,7290,7290,7290,7290,1
20240104,135100,1181976000,7270,7270,7270,7270,1
20240104,135000,1181968730,7290,7290,7290,7290,37
20240104,134900,1181699000,7290,7290,7290,7290,0
20240104,134800,1181699000,7290,7290,7290,7290,1
20240104,134700,1181691710,7270,7280,7280,7270,593
20240104,134600,1177380260,7280,7280,7280,7280,166
20240104,134500,1176171780,7270,7270,7270,7270,336
20240104,134400,1173729060,7270,7300,7300,7270,466
20240104,134300,1170341210,7290,7290,7300,7290,245
20240104,134200,1168555150,7290,7290,7290,7290,0
20240104,134100,1168555150,7290,7290,7290,7290,106
20240104,134000,1167782410,7290,7280,7290,7280,1035
20240104,133900,1160247600,7290,7290,7290,7290,1
20240104,133800,1160240310,7300,7300,7300,7300,0
20240104,133700,1160240310,7300,7300,7300,7300,0
20240104,133600,1160240310,7300,7290,7300,7290,22
20240104,133500,1160079920,7300,7280,7300,7280,170
20240104,133400,1158842240,7290,7290,7290,7290,40
20240104,133300,1158550640,7290,7290,7310,7290,329
20240104,133200,1156152010,7310,7310,7310,7310,26
20240104,133100,1155961950,7310,7310,7310,7310,0
20240104,133000,1155961950,7310,7300,7310,7290,412
20240104,132900,1152954970,7300,7290,7300,7290,268
20240104,132800,1151001240,7300,7300,7300,7300,0
20240104,132700,1151001240,7300,7290,7300,7280,1105
20240104,132600,1142948760,7290,7300,7300,7290,19
20240104,132500,1142810230,7290,7290,7290,7290,600
20240104,132400,1138436230,7290,7280,7290,7280,72
20240104,132300,1137911770,7270,7270,7270,7270,150
20240104,132200,1136821270,7270,7270,7270,7270,0
20240104,132100,1136821270,7270,7270,7270,7270,51
20240104,132000,1136450500,7260,7260,7260,7260,457
20240104,131900,1133132680,7280,7280,7280,7280,0
20240104,131800,1133132680,7280,7280,7280,7280,10
20240104,131700,1133059880,7280,7280,7280,7280,21
20240104,131600,1132907000,7280,7280,7280,7280,0
20240104,131500,1132907000,7280,7280,7280,7280,1
20240104,131400,1132899720,7260,7270,7270,7260,484
20240104,131300,1129382730,7290,7290,7290,7290,6
20240104,131200,1129338990,7290,7290,7290,7290,1
20240104,131100,1129331700,7280,7280,7280,7280,29
20240104,131000,1129120580,7300,7280,7300,7280,213
20240104,130900,1127569920,7300,7300,7300,7300,0
20240104,130800,1127569920,7300,7280,7300,7280,12
20240104,130700,1127482520,7300,7300,7300,7300,0
20240104,130600,1127482520,7300,7300,7300,7300,0
20240104,130500,1127482520,7300,7300,7300,7300,1
20240104,130400,1127475220,7290,7290,7290,7290,156
20240104,130300,1126337980,7300,7290,7300,7290,43
20240104,130200,1126024480,7300,7290,7300,7290,155
20240104,130100,1124894520,7290,7290,7290,7290,20
20240104,130000,1124748720,7320,7320,7320,7320,0
20240104,125900,1124748720,7320,7320,7320,7320,1000
20240104,125800,1117428720,7320,7320,7320,7320,10
20240104,125700,1117355520,7320,7320,7320,7320,1
20240104,125600,1117348200,7310,7280,7310,7280,2306
20240104,125500,1100509050,7290,7290,7290,7290,10
20240104,125400,1100436150,7290,7290,7290,7290,103
20240104,125300,1099685280,7280,7290,7290,7280,333
20240104,125200,1097261030,7290,7280,7290,7280,188
20240104,125100,1095892380,7270,7270,7270,7270,1
20240104,125000,1095885110,7280,7280,7280,7280,1
20240104,124900,1095877830,7270,7270,7270,7270,9
20240104,124800,1095812400,7280,7280,7280,7280,0
20240104,124700,1095812400,7280,7280,7280,7280,11
20240104,124600,1095732320,7280,7280,7280,7280,44
20240104,124500,1095412000,7290,7290,7290,7290,0
20240104,124400,1095412000,7290,7290,7290,7290,1
20240104,124300,1095404710,7270,7270,7270,7270,301
20240104,124200,1093216440,7310,7310,7310,7310,1
20240104,124100,1093209130,7270,7270,7270,7270,0
20240104,124000,1093209130,7270,7320,7320,7270,213
20240104,123900,1091659970,7330,7330,7330,7330,1
20240104,123800,1091652640,7340,7280,7340,7280,1987
20240104,123700,1077090400,7270,7250,7270,7250,1066
20240104,123600,1069347530,7260,7260,7260,7260,30
20240104,123500,1069129730,7260,7260,7260,7260,1001
20240104,123400,1061862470,7250,7250,7250,7250,61
20240104,123300,1061420220,7250,7260,7260,7250,11
20240104,123200,1061340440,7260,7260,7260,7260,245
20240104,123100,1059561740,7260,7260,7260,7260,0
20240104,123000,1059561740,7260,7260,7260,7260,0
20240104,122900,1059561740,7260,7260,7260,7260,68
20240104,122800,1059068060,7260,7250,7260,7250,161
20240104,122700,1057900800,7260,7260,7260,7260,1
20240104,122600,1057893540,7270,7270,7270,7270,1
20240104,122500,1057886270,7250,7260,7270,7250,889
20240104,122400,1051432460,7280,7270,7280,7260,251
20240104,122300,1049608170,7260,7260,7260,7260,20
20240104,122200,1049462970,7270,7270,7270,7270,2
20240104,122100,1049448430,7260,7270,7270,7260,9
20240104,122000,1049383070,7260,7270,7270,7260,199
20240104,121900,1047936540,7270,7280,7280,7270,16
20240104,121800,1047820110,7270,7270,7270,7270,38
20240104,121700,1047543850,7270,7270,7270,7270,0
20240104,121600,1047543850,7270,7270,7270,7270,1
20240104,121500,1047536580,7280,7280,7280,7280,1
20240104,121400,1047529300,7260,7280,7280,7260,272
20240104,121300,1045553960,7290,7290,7290,7290,0
20240104,121200,1045553960,7290,7260,7290,7260,141
20240104,121100,1044530270,7290,7290,7290,7290,0
20240104,121000,1044530270,7290,7270,7290,7270,7
20240104,120900,1044479360,7290,7290,7290,7290,0
20240104,120800,1044479360,7290,7260,7290,7260,6
20240104,120700,1044435770,7290,7290,7290,7290,11
20240104,120600,1044355580,7300,7300,7300,7300,0
20240104,120500,1044355580,7300,7300,7300,7300,0
20240104,120400,1044355580,7300,7310,7310,7300,2
20240104,120300,1044340970,7310,7300,7330,7260,851
20240104,120200,1038162090,7330,7330,7330,7330,4
20240104,120100,1038132770,7330,7330,7330,7330,0
20240104,120000,1038132770,7330,7330,7330,7330,0
20240104,115900,1038132770,7330,7340,7340,7270,29
20240104,115800,1037921750,7350,7350,7350,7270,711
20240104,115700,1032698410,7360,7300,7360,7300,3006
20240104,115600,1010685420,7300,7300,7300,7300,0
20240104,115500,1010685420,7300,7290,7300,7290,2000
20240104,115400,996085880,7290,7290,7290,7280,292
20240104,115300,993960100,7280,7280,7280,7280,374
20240104,115200,991237380,7280,7280,7280,7280,1
20240104,115100,991230100,7300,7270,7300,7270,1805
20240104,115000,978091710,7270,7230,7270,7230,3281
20240104,114900,954299880,7220,7230,7230,7220,673
20240104,114800,949436190,7240,7240,7240,7240,2
20240104,114700,949421710,7240,7240,7240,7240,0
20240104,114600,949421710,7240,7230,7240,7230,263
20240104,114500,947518220,7230,7230,7230,7230,20
20240104,114400,947373620,7240,7220,7240,7210,3627
20240104,114300,921172210,7220,7220,7220,7220,355
20240104,114200,918609110,7220,7220,7220,7220,1711
20240104,114100,906255690,7220,7220,7220,7220,34
20240104,114000,906010210,7230,7230,7230,7230,102
20240104,113900,905272750,7220,7230,7230,7220,4883
20240104,113800,869979100,7240,7260,7260,7240,2841
20240104,113700,849410240,7240,7240,7240,7240,0
20240104,113600,849410240,7240,7250,7250,7240,435
20240104,113500,846260640,7250,7260,7260,7250,1003
20240104,113400,838988870,7250,7250,7260,7250,1294
20240104,113300,829607360,7260,7260,7260,7260,0
20240104,113200,829607360,7260,7260,7260,7250,243
20240104,113100,827843610,7260,7260,7260,7260,217
20240104,113000,826268190,7260,7260,7260,7260,6
20240104,112900,826224630,7260,7240,7260,7240,72
20240104,112800,825703020,7260,7240,7260,7240,1201
20240104,112700,817007760,7260,7260,7260,7260,0
20240104,112600,817007760,7260,7260,7260,7260,1
20240104,112500,817000500,7260,7250,7260,7250,219
20240104,112400,815411740,7280,7280,7280,7280,0
20240104,112300,815411740,7280,7240,7280,7240,14
20240104,112200,815310340,7280,7260,7280,7240,2001
20240104,112100,800820130,7280,7280,7280,7280,1251
20240104,112000,791712850,7280,7280,7280,7280,0
20240104,111900,791712850,7280,7280,7280,7280,3
20240104,111800,791691010,7280,7270,7280,7270,301
20240104,111700,789502730,7270,7260,7270,7260,5
20240104,111600,789466420,7270,7260,7270,7260,786
20240104,111500,783760050,7260,7260,7260,7260,1
20240104,111400,783752790,7240,7260,7260,7240,1205
20240104,111300,775018890,7260,7250,7260,7250,280
20240104,111200,772988880,7240,7250,7250,7240,73
20240104,111100,772459840,7230,7230,7250,7230,1604
20240104,111000,760862690,7240,7230,7240,7230,440
20240104,110900,757681290,7250,7230,7250,7230,61
20240104,110800,757240240,7260,7240,7260,7240,7
20240104,110700,757189540,7260,7260,7260,7260,1
20240104,110600,757182280,7260,7250,7260,7230,366
20240104,110500,754529640,7240,7240,7250,7240,223
20240104,110400,752915110,7240,7240,7240,7240,45
20240104,110300,752589310,7240,7240,7240,7240,61
20240104,110200,752147670,7240,7260,7260,7230,1715
20240104,110100,739740690,7240,7270,7270,7240,5
20240104,110000,739704460,7240,7240,7270,7240,184
20240104,105900,738372270,7250,7250,7250,7250,236
20240104,105800,736661270,7280,7280,7280,7280,0
20240104,105700,736661270,7280,7280,7280,7260,1254
20240104,105600,727557190,7290,7290,7290,7290,35
20240104,105500,727302040,7300,7270,7300,7270,2281
20240104,105400,710677620,7280,7270,7280,7270,601
20240104,105300,706308140,7270,7250,7270,7250,429
20240104,105200,703197090,7260,7240,7260,7240,13
20240104,105100,703102950,7240,7220,7240,7220,1171
20240104,105000,694643730,7230,7230,7240,7230,1349
20240104,104900,684890430,7230,7260,7260,7230,6013
20240104,104800,641312070,7290,7290,7290,7290,0
20240104,104700,641312070,7290,7300,7300,7260,213
20240104,104600,639765590,7250,7260,7300,7250,1103
20240104,104500,631760580,7250,7300,7300,7250,2675
20240104,104400,612340650,7270,7300,7300,7270,1640
20240104,104300,600417820,7300,7280,7300,7280,813
20240104,104200,594494840,7310,7310,7310,7280,1009
20240104,104100,587149190,7290,7290,7310,7290,1640
20240104,104000,575190530,7310,7300,7310,7290,256
20240104,103900,573323210,7300,7300,7300,7290,227
20240104,103800,571667170,7310,7310,7310,7310,135
20240104,103700,570680320,7300,7300,7320,7300,355
20240104,103600,568086820,7300,7300,7300,7300,121
20240104,103500,567203520,7320,7300,7320,7300,68
20240104,103400,566707100,7320,7290,7320,7290,4
20240104,103300,566677910,7320,7310,7320,7310,648
20240104,103200,561941020,7310,7310,7310,7310,0
20240104,103100,561941020,7310,7290,7320,7290,158
20240104,103000,560789120,7320,7320,7320,7320,0
20240104,102900,560789120,7320,7290,7320,7290,689
20240104,102800,555746390,7320,7290,7320,7290,71
20240104,102700,555228770,7320,7320,7320,7320,1
20240104,102600,555221450,7290,7300,7320,7290,132
20240104,102500,554258180,7330,7330,7330,7330,0
20240104,102400,554258180,7330,7330,7330,7330,100
20240104,102300,553525180,7330,7300,7330,7300,2650
20240104,102200,534108000,7300,7270,7300,7270,122
20240104,102100,533218030,7300,7300,7300,7300,0
20240104,102000,533218030,7300,7300,7300,7300,0
20240104,101900,533218030,7300,7300,7300,7300,21
20240104,101800,533064730,7270,7270,7290,7270,275
20240104,101700,531060660,7270,7260,7270,7260,267
20240104,101600,529119580,7260,7260,7260,7260,1030
20240104,101500,521641780,7270,7270,7270,7270,405
20240104,101400,518697430,7270,7270,7270,7270,290
20240104,101300,516589130,7270,7280,7280,7270,481
20240104,101200,513092160,7270,7270,7270,7270,154
20240104,101100,511972580,7290,7270,7290,7270,218
20240104,101000,510387700,7270,7290,7300,7270,2904
20240104,100900,489263110,7290,7290,7290,7280,1279
20240104,100800,479947270,7290,7280,7290,7280,600
20240104,100700,475578770,7280,7280,7280,7280,615
20240104,100600,471101570,7280,7280,7280,7280,92
20240104,100500,470431810,7300,7300,7300,7300,101
20240104,100400,469694510,7290,7300,7300,7280,1139
20240104,100300,461396890,7310,7310,7310,7310,19
20240104,100200,461258000,7310,7310,7320,7310,334
20240104,100100,458816450,7280,7280,7280,7280,399
20240104,100000,455911730,7290,7300,7300,7280,1048
20240104,095900,448270470,7310,7310,7310,7310,1163
20240104,095800,439768940,7320,7320,7330,7320,84
20240104,095700,439153620,7320,7320,7330,7320,2112
20240104,095600,423693530,7320,7300,7320,7300,493
20240104,095500,420089430,7300,7300,7300,7300,233
20240104,095400,418388530,7300,7300,7300,7300,338
20240104,095300,415921130,7300,7300,7300,7300,2
20240104,095200,415906530,7290,7290,7290,7290,696
20240104,095100,410832690,7320,7320,7320,7320,1
20240104,095000,410825370,7320,7290,7320,7290,136
20240104,094900,409833000,7310,7320,7320,7310,42
20240104,094800,409525660,7320,7320,7320,7320,50
20240104,094700,409159660,7320,7290,7320,7280,1601
20240104,094600,397497140,7330,7320,7330,7280,2861
20240104,094500,376591290,7320,7300,7320,7290,477
20240104,094400,373109930,7290,7310,7320,7290,428
20240104,094300,369981750,7310,7310,7310,7310,150
20240104,094200,368885250,7310,7310,7310,7310,25
20240104,094100,368702500,7290,7310,7310,7290,825
20240104,094000,362683450,7320,7310,7320,7310,1556
20240104,093900,351309010,7310,7290,7310,7290,11
20240104,093800,351228800,7310,7300,7310,7300,902
20240104,093700,344643180,7280,7280,7300,7270,64
20240104,093600,344177190,7280,7280,7280,7280,897
20240104,093500,337647030,7310,7290,7310,7280,135
20240104,093400,336664150,7280,7320,7320,7280,228
20240104,093300,334995960,7280,7290,7290,7270,3491
20240104,093200,309578060,7290,7290,7290,7290,40
20240104,093100,309286460,7290,7290,7290,7290,597
20240104,093000,304934330,7310,7300,7310,7290,2297
20240104,092900,288157130,7300,7310,7310,7300,2367
20240104,092800,270875830,7310,7310,7310,7300,1371
20240104,092700,260854320,7310,7300,7310,7300,651
20240104,092600,256100100,7290,7300,7300,7290,921
20240104,092500,249385810,7290,7340,7340,7290,2262
20240104,092400,232875730,7310,7330,7330,7310,2157
20240104,092300,217081930,7330,7330,7330,7330,730
20240104,092200,211731030,7340,7320,7340,7320,400
20240104,092100,208799320,7320,7330,7340,7320,2924
20240104,092000,187380980,7330,7340,7360,7320,2169
20240104,091900,171478890,7360,7370,7370,7350,343
20240104,091800,168955690,7350,7350,7370,7350,211
20240104,091700,167404780,7350,7400,7400,7350,7102
20240104,091600,115064260,7400,7400,7400,7400,212
20240104,091500,113495460,7400,7400,7400,7390,489
20240104,091400,109880550,7400,7400,7400,7400,101
20240104,091300,109133150,7410,7410,7410,7410,33
20240104,091200,108888620,7410,7410,7410,7410,2
20240104,091100,108873800,7380,7390,7410,7380,787
20240104,091000,103059170,7400,7400,7410,7400,506
20240104,090900,99314760,7400,7400,7400,7400,31
20240104,090800,99085360,7400,7400,7430,7380,2254
20240104,090700,82439010,7440,7380,7440,7380,25
20240104,090600,82254450,7440,7440,7440,7440,55
20240104,090500,81845250,7440,7390,7440,7370,3172
20240104,090400,58429500,7440,7400,7440,7390,93
20240104,090300,57741400,7480,7410,7480,7380,3090
20240104,090200,34706300,7410,7390,7410,7360,1701
20240104,090100,22117640,7360,7440,7440,7360,2316
20240104,090000,5022880,7400,7410,7410,7400,678