KissMeData/033320/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191600,2526205460,5040,5040,5040,5040,9479
20240116,191500,2526205460,5040,5040,5040,5040,0
20240116,191400,2526205460,5040,5040,5040,5040,0
20240116,191300,2526205460,5040,5040,5040,5040,0
20240116,191200,2526205460,5040,5040,5040,5040,0
20240116,191100,2526205460,5040,5040,5040,5040,0
20240116,191000,2526205460,5040,5040,5040,5040,0
20240116,190900,2526205460,5040,5040,5040,5040,0
20240116,190800,2526205460,5040,5040,5040,5040,0
20240116,190700,2526205460,5040,5040,5040,5040,0
20240116,190600,2526205460,5040,5040,5040,5040,0
20240116,190500,2526205460,5040,5040,5040,5040,0
20240116,190400,2526205460,5040,5040,5040,5040,0
20240116,190300,2526205460,5040,5040,5040,5040,0
20240116,190200,2526205460,5040,5040,5040,5040,0
20240116,190100,2526205460,5040,5040,5040,5040,0
20240116,190000,2526205460,5040,5040,5040,5040,0
20240116,185900,2526205460,5040,5040,5040,5040,0
20240116,185800,2526205460,5040,5040,5040,5040,0
20240116,185700,2526205460,5040,5040,5040,5040,0
20240116,185600,2526205460,5040,5040,5040,5040,0
20240116,185500,2526205460,5040,5040,5040,5040,0
20240116,185400,2526205460,5040,5040,5040,5040,0
20240116,185300,2526205460,5040,5040,5040,5040,0
20240116,185200,2526205460,5040,5040,5040,5040,0
20240116,185100,2526205460,5040,5040,5040,5040,0
20240116,185000,2526205460,5040,5040,5040,5040,0
20240116,184900,2526205460,5040,5040,5040,5040,0
20240116,184800,2526205460,5040,5040,5040,5040,0
20240116,184700,2526205460,5040,5040,5040,5040,0
20240116,184600,2526205460,5040,5040,5040,5040,9479
20240116,184500,2526205460,5040,5040,5040,5040,0
20240116,184400,2526205460,5040,5040,5040,5040,0
20240116,184300,2526205460,5040,5040,5040,5040,0
20240116,184200,2526205460,5040,5040,5040,5040,0
20240116,184100,2526205460,5040,5040,5040,5040,0
20240116,184000,2526205460,5040,5040,5040,5040,0
20240116,183900,2526205460,5040,5040,5040,5040,0
20240116,183800,2526205460,5040,5040,5040,5040,0
20240116,183700,2526205460,5040,5040,5040,5040,0
20240116,183600,2526205460,5040,5040,5040,5040,0
20240116,183500,2526205460,5040,5040,5040,5040,0
20240116,183400,2526205460,5040,5040,5040,5040,0
20240116,183300,2526205460,5040,5040,5040,5040,0
20240116,183200,2526205460,5040,5040,5040,5040,0
20240116,183100,2526205460,5040,5040,5040,5040,0
20240116,183000,2526205460,5040,5040,5040,5040,0
20240116,182900,2526205460,5040,5040,5040,5040,0
20240116,182800,2526205460,5040,5040,5040,5040,0
20240116,182700,2526205460,5040,5040,5040,5040,0
20240116,182600,2526205460,5040,5040,5040,5040,0
20240116,182500,2526205460,5040,5040,5040,5040,0
20240116,182400,2526205460,5040,5040,5040,5040,0
20240116,182300,2526205460,5040,5040,5040,5040,0
20240116,182200,2526205460,5040,5040,5040,5040,0
20240116,182100,2526205460,5040,5040,5040,5040,0
20240116,182000,2526205460,5040,5040,5040,5040,0
20240116,181900,2526205460,5040,5040,5040,5040,0
20240116,181800,2526205460,5040,5040,5040,5040,0
20240116,181700,2526205460,5040,5040,5040,5040,0
20240116,181600,2526205460,5040,5040,5040,5040,9479
20240116,181500,2526205460,5040,5040,5040,5040,0
20240116,181400,2526205460,5040,5040,5040,5040,0
20240116,181300,2526205460,5040,5040,5040,5040,0
20240116,181200,2526205460,5040,5040,5040,5040,0
20240116,181100,2526205460,5040,5040,5040,5040,0
20240116,181000,2526205460,5040,5040,5040,5040,0
20240116,180900,2526205460,5040,5040,5040,5040,0
20240116,180800,2526205460,5040,5040,5040,5040,0
20240116,180700,2526205460,5040,5040,5040,5040,0
20240116,180600,2526205460,5040,5040,5040,5040,0
20240116,180500,2526205460,5040,5040,5040,5040,0
20240116,180400,2526205460,5040,5040,5040,5040,0
20240116,180300,2526205460,5040,5040,5040,5040,0
20240116,180200,2526205460,5040,5040,5040,5040,0
20240116,180100,2526205460,5040,5040,5040,5040,0
20240116,180000,2526205460,5040,5040,5040,5040,0
20240116,175900,2526205460,5040,5040,5040,5040,0
20240116,175800,2526205460,5040,5040,5040,5040,0
20240116,175700,2526205460,5040,5040,5040,5040,0
20240116,175600,2526205460,5040,5040,5040,5040,0
20240116,175500,2526205460,5040,5040,5040,5040,0
20240116,175400,2526205460,5040,5040,5040,5040,0
20240116,175300,2526205460,5040,5040,5040,5040,0
20240116,175200,2526205460,5040,5040,5040,5040,0
20240116,175100,2526205460,5040,5040,5040,5040,0
20240116,175000,2526205460,5040,5040,5040,5040,0
20240116,174900,2526205460,5040,5040,5040,5040,0
20240116,174800,2526205460,5040,5040,5040,5040,0
20240116,174700,2526205460,5040,5040,5040,5040,0
20240116,174600,2526205460,5040,5040,5040,5040,9479
20240116,174500,2526205460,5040,5040,5040,5040,0
20240116,174400,2526205460,5040,5040,5040,5040,0
20240116,174300,2526205460,5040,5040,5040,5040,0
20240116,174200,2526205460,5040,5040,5040,5040,0
20240116,174100,2526205460,5040,5040,5040,5040,0
20240116,174000,2526205460,5040,5040,5040,5040,0
20240116,173900,2526205460,5040,5040,5040,5040,0
20240116,173800,2526205460,5040,5040,5040,5040,0
20240116,173700,2526205460,5040,5040,5040,5040,0
20240116,173600,2526205460,5040,5040,5040,5040,0
20240116,173500,2526205460,5040,5040,5040,5040,0
20240116,173400,2526205460,5040,5040,5040,5040,0
20240116,173300,2526205460,5040,5040,5040,5040,0
20240116,173200,2526205460,5040,5040,5040,5040,0
20240116,173100,2526205460,5040,5040,5040,5040,0
20240116,173000,2526205460,5040,5040,5040,5040,0
20240116,172900,2526205460,5040,5040,5040,5040,0
20240116,172800,2526205460,5040,5040,5040,5040,0
20240116,172700,2526205460,5040,5040,5040,5040,0
20240116,172600,2526205460,5040,5040,5040,5040,0
20240116,172500,2526205460,5040,5040,5040,5040,0
20240116,172400,2526205460,5040,5040,5040,5040,0
20240116,172300,2526205460,5040,5040,5040,5040,0
20240116,172200,2526205460,5040,5040,5040,5040,0
20240116,172100,2526205460,5040,5040,5040,5040,0
20240116,172000,2526205460,5040,5040,5040,5040,0
20240116,171900,2526205460,5040,5040,5040,5040,0
20240116,171800,2526205460,5040,5040,5040,5040,0
20240116,171700,2526205460,5040,5040,5040,5040,0
20240116,171600,2526205460,5040,5040,5040,5040,9479
20240116,171500,2526205460,5040,5040,5040,5040,0
20240116,171400,2526205460,5040,5040,5040,5040,0
20240116,171300,2526205460,5040,5040,5040,5040,0
20240116,171200,2526205460,5040,5040,5040,5040,0
20240116,171100,2526205460,5040,5040,5040,5040,0
20240116,171000,2526205460,5040,5040,5040,5040,0
20240116,170900,2526205460,5040,5040,5040,5040,0
20240116,170800,2526205460,5040,5040,5040,5040,0
20240116,170700,2526205460,5040,5040,5040,5040,0
20240116,170600,2526205460,5040,5040,5040,5040,0
20240116,170500,2526205460,5040,5040,5040,5040,0
20240116,170400,2526205460,5040,5040,5040,5040,0
20240116,170300,2526205460,5040,5040,5040,5040,0
20240116,170200,2526205460,5040,5040,5040,5040,0
20240116,170100,2526205460,5040,5040,5040,5040,0
20240116,170000,2526205460,5040,5040,5040,5040,0
20240116,165900,2526205460,5040,5040,5040,5040,0
20240116,165800,2526205460,5040,5040,5040,5040,0
20240116,165700,2526205460,5040,5040,5040,5040,0
20240116,165600,2526205460,5040,5040,5040,5040,0
20240116,165500,2526205460,5040,5040,5040,5040,0
20240116,165400,2526205460,5040,5040,5040,5040,0
20240116,165300,2526205460,5040,5040,5040,5040,0
20240116,165200,2526205460,5040,5040,5040,5040,0
20240116,165100,2526205460,5040,5040,5040,5040,0
20240116,165000,2526205460,5040,5040,5040,5040,0
20240116,164900,2526205460,5040,5040,5040,5040,0
20240116,164800,2526205460,5040,5040,5040,5040,0
20240116,164700,2526205460,5040,5040,5040,5040,0
20240116,164600,2526205460,5040,5040,5040,5040,9479
20240116,164500,2526205460,5040,5040,5040,5040,0
20240116,164400,2526205460,5040,5040,5040,5040,0
20240116,164300,2526205460,5040,5040,5040,5040,0
20240116,164200,2526205460,5040,5040,5040,5040,0
20240116,164100,2526205460,5040,5040,5040,5040,0
20240116,164000,2526205460,5040,5040,5040,5040,0
20240116,163900,2526205460,5040,5040,5040,5040,0
20240116,163800,2526205460,5040,5040,5040,5040,0
20240116,163700,2526205460,5040,5040,5040,5040,0
20240116,163600,2526205460,5040,5040,5040,5040,0
20240116,163500,2526205460,5040,5040,5040,5040,0
20240116,163400,2526205460,5040,5040,5040,5040,0
20240116,163300,2526205460,5040,5040,5040,5040,0
20240116,163200,2526205460,5040,5040,5040,5040,0
20240116,163100,2526205460,5040,5040,5040,5040,0
20240116,163000,2526205460,5040,5040,5040,5040,0
20240116,162900,2526205460,5040,5040,5040,5040,0
20240116,162800,2526205460,5040,5040,5040,5040,0
20240116,162700,2526205460,5040,5040,5040,5040,0
20240116,162600,2526205460,5040,5040,5040,5040,0
20240116,162500,2526205460,5040,5040,5040,5040,0
20240116,162400,2526205460,5040,5040,5040,5040,0
20240116,162300,2526205460,5040,5040,5040,5040,0
20240116,162200,2526205460,5040,5040,5040,5040,0
20240116,162100,2526205460,5040,5040,5040,5040,0
20240116,162000,2526205460,5040,5040,5040,5040,0
20240116,161900,2526205460,5040,5040,5040,5040,0
20240116,161800,2526205460,5040,5040,5040,5040,0
20240116,161700,2526205460,5040,5040,5040,5040,0
20240116,161600,2526205460,5040,5040,5040,5040,9479
20240116,161500,2526205460,5040,5040,5040,5040,0
20240116,161400,2526205460,5040,5040,5040,5040,0
20240116,161300,2526205460,5040,5040,5040,5040,0
20240116,161200,2526205460,5040,5040,5040,5040,0
20240116,161100,2526205460,5040,5040,5040,5040,0
20240116,161000,2526205460,5040,5040,5040,5040,0
20240116,160900,2526205460,5040,5040,5040,5040,0
20240116,160800,2526205460,5040,5040,5040,5040,0
20240116,160700,2526205460,5040,5040,5040,5040,0
20240116,160600,2526205460,5040,5040,5040,5040,0
20240116,160500,2526205460,5040,5040,5040,5040,0
20240116,160400,2526205460,5040,5040,5040,5040,0
20240116,160300,2526205460,5040,5040,5040,5040,0
20240116,160200,2526205460,5040,5040,5040,5040,0
20240116,160100,2526205460,5040,5040,5040,5040,0
20240116,160000,2526205460,5040,5040,5040,5040,0
20240116,155900,2526205460,5040,5040,5040,5040,0
20240116,155800,2526205460,5040,5040,5040,5040,0
20240116,155700,2526205460,5040,5040,5040,5040,0
20240116,155600,2526205460,5040,5040,5040,5040,0
20240116,155500,2526205460,5040,5040,5040,5040,0
20240116,155400,2526205460,5040,5040,5040,5040,0
20240116,155300,2526205460,5040,5040,5040,5040,0
20240116,155200,2526205460,5040,5040,5040,5040,0
20240116,155100,2526205460,5040,5040,5040,5040,0
20240116,155000,2526205460,5040,5040,5040,5040,0
20240116,154900,2526205460,5040,5040,5040,5040,0
20240116,154800,2526205460,5040,5040,5040,5040,0
20240116,154700,2526205460,5040,5040,5040,5040,0
20240116,154600,2526205460,5040,5040,5040,5040,9479
20240116,154500,2526205460,5040,5040,5040,5040,0
20240116,154400,2526205460,5040,5040,5040,5040,0
20240116,154300,2526205460,5040,5040,5040,5040,0
20240116,154200,2526205460,5040,5040,5040,5040,0
20240116,154100,2526205460,5040,5040,5040,5040,0
20240116,154000,2526205460,5040,5040,5040,5040,0
20240116,153900,2526205460,5040,5040,5040,5040,0
20240116,153800,2526205460,5040,5040,5040,5040,0
20240116,153700,2526205460,5040,5040,5040,5040,0
20240116,153600,2526205460,5040,5040,5040,5040,0
20240116,153500,2526205460,5040,5040,5040,5040,0
20240116,153400,2526205460,5040,5040,5040,5040,0
20240116,153300,2526205460,5040,5040,5040,5040,0
20240116,153200,2526205460,5040,5040,5040,5040,0
20240116,153100,2526205460,5040,5040,5040,5040,0
20240116,153000,2526205460,5040,5040,5040,5040,9479
20240116,152900,2478431300,5040,5040,5040,5040,0
20240116,152800,2478431300,5040,5040,5040,5040,0
20240116,152700,2478431300,5040,5040,5040,5040,0
20240116,152600,2478431300,5040,5040,5040,5040,0
20240116,152500,2478431300,5040,5040,5040,5040,0
20240116,152400,2478431300,5040,5040,5040,5040,0
20240116,152300,2478431300,5040,5040,5040,5040,0
20240116,152200,2478431300,5040,5040,5040,5040,0
20240116,152100,2478431300,5040,5040,5040,5040,0
20240116,152000,2478431300,5040,5040,5040,5040,0
20240116,151900,2478431300,5040,5050,5050,5040,8407
20240116,151800,2436053040,5050,5050,5060,5050,1705
20240116,151700,2427442590,5060,5060,5060,5060,1436
20240116,151600,2420176430,5060,5050,5060,5050,1392
20240116,151500,2413146730,5060,5060,5060,5050,144
20240116,151400,2412418560,5060,5050,5060,5050,1515
20240116,151300,2404767720,5050,5050,5050,5050,223
20240116,151200,2403641570,5050,5050,5050,5040,50
20240116,151100,2403389260,5040,5040,5040,5040,201
20240116,151000,2402376220,5050,5050,5050,5050,12
20240116,150900,2402315620,5050,5050,5050,5050,16
20240116,150800,2402234820,5060,5060,5070,5040,3560
20240116,150700,2384221870,5060,5050,5060,5040,7805
20240116,150600,2344853870,5050,5050,5050,5050,0
20240116,150500,2344853870,5050,5050,5050,5050,965
20240116,150400,2339980620,5050,5050,5050,5050,3625
20240116,150300,2321674370,5060,5060,5060,5050,267
20240116,150200,2320324350,5060,5060,5060,5060,4245
20240116,150100,2298844650,5060,5060,5060,5060,516
20240116,150000,2296233690,5060,5060,5060,5060,50
20240116,145900,2295980690,5060,5060,5060,5060,20
20240116,145800,2295879490,5060,5060,5060,5060,15
20240116,145700,2295803590,5060,5060,5060,5060,5
20240116,145600,2295778290,5060,5070,5070,5060,1001
20240116,145500,2290713220,5070,5070,5070,5070,21
20240116,145400,2290606750,5060,5060,5060,5060,33
20240116,145300,2290439770,5070,5070,5070,5070,10
20240116,145200,2290389070,5060,5060,5060,5060,500
20240116,145100,2287859070,5060,5060,5060,5060,141
20240116,145000,2287145610,5050,5060,5060,5050,100
20240116,144900,2286640100,5050,5060,5060,5050,355
20240116,144800,2284844000,5060,5050,5060,5050,823
20240116,144700,2280683700,5060,5060,5060,5060,51
20240116,144600,2280425640,5050,5060,5060,5050,918
20240116,144500,2275788160,5060,5060,5060,5060,200
20240116,144400,2274776160,5060,5060,5060,5060,0
20240116,144300,2274776160,5060,5060,5060,5060,320
20240116,144200,2273156960,5060,5060,5060,5060,20
20240116,144100,2273055760,5060,5060,5060,5060,282
20240116,144000,2271628840,5060,5070,5070,5060,85
20240116,143900,2271198240,5060,5060,5060,5060,92
20240116,143800,2270732720,5060,5060,5060,5060,645
20240116,143700,2267469020,5060,5070,5070,5060,188
20240116,143600,2266517540,5070,5070,5070,5070,0
20240116,143500,2266517540,5070,5070,5070,5070,41
20240116,143400,2266309670,5060,5060,5060,5060,10
20240116,143300,2266259070,5060,5060,5060,5060,0
20240116,143200,2266259070,5060,5060,5060,5060,27
20240116,143100,2266122450,5050,5050,5050,5050,0
20240116,143000,2266122450,5050,5060,5060,5050,700
20240116,142900,2262584760,5060,5060,5060,5060,0
20240116,142800,2262584760,5060,5060,5060,5060,0
20240116,142700,2262584760,5060,5060,5060,5060,0
20240116,142600,2262584760,5060,5060,5060,5060,31
20240116,142500,2262427900,5060,5060,5060,5060,468
20240116,142400,2260059820,5060,5070,5070,5060,500
20240116,142300,2257527950,5070,5070,5070,5070,113
20240116,142200,2256955040,5070,5070,5070,5070,0
20240116,142100,2256955040,5070,5070,5070,5070,797
20240116,142000,2252914250,5070,5070,5070,5070,0
20240116,141900,2252914250,5070,5070,5070,5070,528
20240116,141800,2250237290,5070,5070,5070,5070,200
20240116,141700,2249223290,5070,5090,5090,5070,2015
20240116,141600,2238996500,5080,5080,5080,5080,0
20240116,141500,2238996500,5080,5070,5080,5070,314
20240116,141400,2237403880,5080,5080,5080,5080,8
20240116,141300,2237363240,5080,5080,5080,5080,0
20240116,141200,2237363240,5080,5080,5080,5080,699
20240116,141100,2233812320,5070,5070,5070,5070,34
20240116,141000,2233639940,5070,5070,5070,5070,0
20240116,140900,2233639940,5070,5080,5080,5070,191
20240116,140800,2232670970,5070,5070,5070,5070,1238
20240116,140700,2226394310,5070,5070,5070,5070,523
20240116,140600,2223742700,5070,5070,5070,5070,413
20240116,140500,2221648790,5070,5070,5070,5070,100
20240116,140400,2221141790,5070,5070,5070,5070,1264
20240116,140300,2214733310,5070,5070,5070,5070,129
20240116,140200,2214079280,5060,5060,5060,5060,137
20240116,140100,2213386060,5060,5060,5060,5060,811
20240116,140000,2209282400,5060,5060,5060,5060,0
20240116,135900,2209282400,5060,5060,5060,5060,5
20240116,135800,2209257100,5060,5060,5060,5060,90
20240116,135700,2208801700,5060,5060,5060,5060,467
20240116,135600,2206438680,5060,5070,5070,5060,1178
20240116,135500,2200476420,5060,5060,5060,5060,355
20240116,135400,2198680120,5060,5060,5060,5060,223
20240116,135300,2197551740,5060,5070,5070,5060,414
20240116,135200,2195453250,5080,5080,5080,5080,0
20240116,135100,2195453250,5080,5080,5080,5080,0
20240116,135000,2195453250,5080,5080,5080,5080,5
20240116,134900,2195427850,5080,5080,5080,5080,0
20240116,134800,2195427850,5080,5060,5080,5060,600
20240116,134700,2192379870,5060,5060,5060,5060,88
20240116,134600,2191934590,5060,5060,5060,5060,0
20240116,134500,2191934590,5060,5060,5060,5060,9
20240116,134400,2191889050,5060,5060,5060,5060,20
20240116,134300,2191787850,5070,5070,5070,5070,0
20240116,134200,2191787850,5070,5060,5070,5060,50
20240116,134100,2191534450,5060,5070,5070,5060,251
20240116,134000,2190262400,5070,5070,5070,5070,3
20240116,133900,2190247190,5070,5070,5070,5070,0
20240116,133800,2190247190,5070,5070,5070,5070,1000
20240116,133700,2185177190,5080,5080,5080,5080,197
20240116,133600,2184176430,5070,5060,5070,5060,584
20240116,133500,2181218570,5060,5060,5060,5060,315
20240116,133400,2179624670,5070,5070,5070,5070,989
20240116,133300,2174610440,5070,5070,5070,5070,100
20240116,133200,2174103440,5080,5070,5080,5070,199
20240116,133100,2173093510,5070,5070,5070,5070,500
20240116,133000,2170558510,5070,5070,5070,5070,0
20240116,132900,2170558510,5070,5070,5070,5070,0
20240116,132800,2170558510,5070,5070,5070,5070,549
20240116,132700,2167775080,5070,5070,5070,5070,9
20240116,132600,2167729450,5070,5070,5070,5070,0
20240116,132500,2167729450,5070,5070,5070,5070,6
20240116,132400,2167699030,5070,5070,5070,5070,397
20240116,132300,2165686240,5070,5070,5070,5070,0
20240116,132200,2165686240,5070,5070,5070,5070,1
20240116,132100,2165681170,5080,5080,5080,5080,1
20240116,132000,2165676090,5080,5080,5080,5080,3
20240116,131900,2165660850,5080,5070,5080,5070,34
20240116,131800,2165488460,5070,5070,5070,5070,0
20240116,131700,2165488460,5070,5070,5070,5070,30
20240116,131600,2165336360,5070,5070,5070,5070,140
20240116,131500,2164626560,5080,5080,5080,5080,25
20240116,131400,2164499560,5080,5080,5080,5080,10
20240116,131300,2164448760,5080,5080,5080,5080,1
20240116,131200,2164443680,5070,5070,5070,5070,100
20240116,131100,2163936680,5070,5070,5070,5070,0
20240116,131000,2163936680,5070,5080,5080,5070,90
20240116,130900,2163480330,5090,5090,5090,5090,2
20240116,130800,2163470150,5070,5070,5070,5070,100
20240116,130700,2162963150,5070,5070,5070,5070,316
20240116,130600,2161361030,5080,5080,5080,5080,110
20240116,130500,2160802230,5070,5070,5070,5070,1000
20240116,130400,2155732230,5070,5080,5080,5070,200
20240116,130300,2154716480,5080,5090,5090,5080,585
20240116,130200,2151743830,5100,5100,5100,5090,120
20240116,130100,2151132870,5100,5090,5100,5090,292
20240116,130000,2149646290,5100,5100,5100,5100,0
20240116,125900,2149646290,5100,5090,5100,5090,562
20240116,125800,2146785310,5100,5100,5100,5100,7
20240116,125700,2146749610,5100,5100,5110,5090,30
20240116,125600,2146596600,5100,5100,5100,5100,111
20240116,125500,2146030500,5100,5100,5100,5100,56
20240116,125400,2145744900,5090,5090,5090,5090,200
20240116,125300,2144726900,5100,5100,5100,5100,30
20240116,125200,2144573900,5110,5110,5110,5110,27
20240116,125100,2144435930,5090,5090,5110,5090,5320
20240116,125000,2117324550,5090,5080,5090,5080,50
20240116,124900,2117070250,5090,5090,5090,5090,251
20240116,124800,2115792660,5090,5090,5090,5090,0
20240116,124700,2115792660,5090,5090,5090,5090,0
20240116,124600,2115792660,5090,5090,5090,5090,14
20240116,124500,2115721400,5090,5070,5090,5070,1578
20240116,124400,2107709390,5070,5070,5070,5070,142
20240116,124300,2106989450,5060,5070,5070,5060,1481
20240116,124200,2099485090,5060,5070,5070,5060,2406
20240116,124100,2087297660,5070,5070,5070,5070,864
20240116,124000,2082917180,5080,5080,5080,5080,0
20240116,123900,2082917180,5080,5080,5080,5080,1
20240116,123800,2082912100,5070,5070,5070,5070,100
20240116,123700,2082405100,5070,5070,5070,5070,6
20240116,123600,2082374680,5070,5070,5070,5070,293
20240116,123500,2080889170,5080,5080,5080,5080,20
20240116,123400,2080787570,5070,5090,5090,5070,16
20240116,123300,2080706350,5080,5080,5080,5080,382
20240116,123200,2078765790,5080,5070,5080,5070,120
20240116,123100,2078157190,5070,5070,5070,5070,677
20240116,123000,2074724800,5070,5070,5070,5070,50
20240116,122900,2074471300,5080,5080,5080,5080,404
20240116,122800,2072418980,5080,5080,5080,5080,196
20240116,122700,2071423300,5080,5080,5080,5080,0
20240116,122600,2071423300,5080,5080,5080,5080,0
20240116,122500,2071423300,5080,5070,5080,5070,613
20240116,122400,2068311260,5070,5070,5070,5070,100
20240116,122300,2067804260,5080,5070,5080,5070,575
20240116,122200,2064885260,5080,5080,5080,5080,36
20240116,122100,2064702380,5080,5080,5080,5080,23
20240116,122000,2064585540,5080,5080,5080,5080,0
20240116,121900,2064585540,5080,5080,5080,5080,15
20240116,121800,2064509340,5080,5080,5080,5080,1
20240116,121700,2064504260,5080,5080,5080,5080,0
20240116,121600,2064504260,5080,5080,5080,5080,2
20240116,121500,2064494100,5060,5060,5060,5060,230
20240116,121400,2063330300,5060,5060,5060,5060,10
20240116,121300,2063279700,5060,5070,5070,5060,242
20240116,121200,2062053050,5060,5060,5060,5060,1000
20240116,121100,2056993050,5060,5060,5060,5060,100
20240116,121000,2056487050,5060,5060,5060,5060,254
20240116,120900,2055201810,5060,5070,5070,5060,697
20240116,120800,2051670180,5070,5070,5070,5070,600
20240116,120700,2048628180,5060,5060,5060,5060,30
20240116,120600,2048476380,5070,5070,5070,5070,0
20240116,120500,2048476380,5070,5070,5070,5070,0
20240116,120400,2048476380,5070,5070,5070,5060,209
20240116,120300,2047418660,5070,5070,5080,5070,522
20240116,120200,2044772110,5070,5070,5070,5070,30
20240116,120100,2044620010,5070,5070,5070,5070,0
20240116,120000,2044620010,5070,5070,5070,5070,1
20240116,115900,2044614940,5070,5070,5070,5070,99
20240116,115800,2044113010,5080,5070,5080,5070,311
20240116,115700,2042535170,5070,5060,5070,5060,147
20240116,115600,2041791340,5070,5070,5070,5070,6
20240116,115500,2041760920,5060,5060,5060,5060,1
20240116,115400,2041755860,5060,5060,5060,5060,1
20240116,115300,2041750800,5060,5080,5080,5060,16
20240116,115200,2041669680,5070,5060,5070,5060,113
20240116,115100,2041097770,5060,5070,5070,5060,6
20240116,115000,2041067360,5070,5070,5070,5070,20
20240116,114900,2040965960,5060,5060,5060,5060,0
20240116,114800,2040965960,5060,5060,5060,5060,223
20240116,114700,2039837580,5060,5060,5070,5060,308
20240116,114600,2038278100,5070,5070,5070,5070,50
20240116,114500,2038024600,5060,5060,5060,5060,717
20240116,114400,2034396580,5070,5070,5070,5070,1
20240116,114300,2034391510,5070,5070,5070,5070,2590
20240116,114200,2021260210,5070,5070,5070,5070,0
20240116,114100,2021260210,5070,5070,5070,5070,13
20240116,114000,2021194300,5070,5070,5070,5070,0
20240116,113900,2021194300,5070,5080,5080,5070,51
20240116,113800,2020935230,5080,5080,5080,5080,155
20240116,113700,2020147830,5070,5070,5070,5070,0
20240116,113600,2020147830,5070,5070,5070,5070,0
20240116,113500,2020147830,5070,5070,5070,5070,0
20240116,113400,2020147830,5070,5070,5080,5070,1023
20240116,113300,2014951220,5080,5080,5080,5080,1
20240116,113200,2014946140,5080,5080,5080,5080,0
20240116,113100,2014946140,5080,5080,5080,5080,28
20240116,113000,2014803900,5080,5080,5080,5080,7
20240116,112900,2014768340,5070,5070,5070,5070,968
20240116,112800,2009860580,5070,5070,5070,5070,0
20240116,112700,2009860580,5070,5080,5080,5070,1057
20240116,112600,2004492590,5080,5080,5080,5080,843
20240116,112500,2000210150,5090,5090,5090,5090,108
20240116,112400,1999660430,5080,5080,5080,5080,657
20240116,112300,1996322870,5080,5080,5080,5070,1846
20240116,112200,1986949180,5090,5090,5090,5090,11
20240116,112100,1986893190,5090,5090,5090,5090,1
20240116,112000,1986888100,5080,5100,5100,5080,494
20240116,111900,1984375780,5090,5090,5090,5090,80
20240116,111800,1983968580,5100,5100,5100,5100,0
20240116,111700,1983968580,5100,5080,5100,5080,3
20240116,111600,1983953300,5090,5090,5090,5090,7
20240116,111500,1983917670,5090,5090,5090,5090,201
20240116,111400,1982894580,5090,5090,5090,5090,5
20240116,111300,1982869130,5090,5100,5100,5090,170
20240116,111200,1982003730,5110,5090,5110,5080,6019
20240116,111100,1951307310,5090,5090,5090,5090,3109
20240116,111000,1935482500,5090,5100,5100,5090,800
20240116,110900,1931408500,5100,5100,5100,5100,76
20240116,110800,1931020900,5090,5090,5090,5090,1868
20240116,110700,1921512780,5100,5100,5100,5100,10
20240116,110600,1921461780,5100,5100,5100,5090,146
20240116,110500,1920717280,5100,5100,5100,5100,236
20240116,110400,1919513680,5090,5080,5090,5080,1789
20240116,110300,1910409570,5080,5080,5080,5080,1154
20240116,110200,1904547250,5080,5090,5090,5080,5
20240116,110100,1904521810,5080,5090,5090,5080,486
20240116,110000,1902051490,5090,5090,5090,5080,460
20240116,105900,1899714080,5090,5090,5090,5090,0
20240116,105800,1899714080,5090,5080,5090,5080,82
20240116,105700,1899297480,5080,5080,5080,5080,1036
20240116,105600,1894034600,5090,5090,5090,5080,159
20240116,105500,1893226690,5090,5090,5090,5090,250
20240116,105400,1891954190,5090,5090,5090,5090,30
20240116,105300,1891801490,5090,5090,5090,5090,705
20240116,105200,1888213040,5090,5090,5090,5090,25
20240116,105100,1888085790,5090,5090,5090,5090,3000
20240116,105000,1872815790,5090,5090,5090,5090,395
20240116,104900,1870805240,5080,5080,5080,5080,188
20240116,104800,1869850200,5080,5080,5080,5080,1341
20240116,104700,1863037920,5080,5080,5080,5080,10
20240116,104600,1862987120,5080,5080,5080,5080,1031
20240116,104500,1857749640,5070,5070,5080,5070,151
20240116,104400,1856984060,5070,5070,5070,5070,70
20240116,104300,1856629160,5080,5080,5080,5080,15
20240116,104200,1856552960,5080,5080,5080,5080,0
20240116,104100,1856552960,5080,5080,5080,5080,543
20240116,104000,1853794520,5090,5090,5090,5090,59
20240116,103900,1853494210,5090,5090,5090,5090,37
20240116,103800,1853305880,5090,5080,5090,5080,25
20240116,103700,1853178830,5090,5090,5090,5080,712
20240116,103600,1849561750,5090,5070,5090,5070,1904
20240116,103500,1839894450,5050,5060,5060,5050,121
20240116,103400,1839282200,5040,5050,5050,5040,8562
20240116,103300,1796123780,5060,5050,5060,5050,448
20240116,103200,1793861080,5070,5060,5070,5050,765
20240116,103100,1789997530,5050,5060,5060,5050,1700
20240116,103000,1781405030,5070,5070,5070,5060,423
20240116,102900,1779263110,5070,5060,5070,5060,1029
20240116,102800,1774055370,5060,5060,5060,5060,40
20240116,102700,1773852970,5070,5070,5070,5070,4
20240116,102600,1773832690,5070,5070,5070,5070,123
20240116,102500,1773209080,5070,5070,5070,5060,237
20240116,102400,1772007540,5070,5060,5070,5060,1172
20240116,102300,1766077140,5060,5060,5060,5050,1622
20240116,102200,1757877310,5050,5050,5050,5050,1157
20240116,102100,1752034460,5040,5040,5040,5040,523
20240116,102000,1749398540,5050,5040,5050,5040,201
20240116,101900,1748383500,5030,5050,5060,5030,3218
20240116,101800,1732154260,5050,5050,5060,5050,126
20240116,101700,1731517940,5060,5060,5060,5050,658
20240116,101600,1728191320,5060,5050,5060,5050,140
20240116,101500,1727484220,5060,5050,5060,5050,1535
20240116,101400,1719732450,5050,5050,5050,5040,170
20240116,101300,1718875450,5050,5060,5060,5050,1173
20240116,101200,1712951200,5060,5070,5070,5060,2569
20240116,101100,1699951960,5070,5070,5070,5070,144
20240116,101000,1699221880,5060,5040,5080,5040,3554
20240116,100900,1681248520,5040,5040,5040,5040,1
20240116,100800,1681243480,5040,5040,5050,5030,2879
20240116,100700,1666743300,5040,5040,5040,5030,1039
20240116,100600,1661508390,5040,5030,5040,5020,3948
20240116,100500,1641648740,5030,5050,5060,5030,14013
20240116,100400,1571014920,5060,5060,5070,5050,307
20240116,100300,1569463450,5060,5050,5070,5050,3981
20240116,100200,1549359320,5060,5070,5070,5050,823
20240116,100100,1545195200,5070,5080,5080,5070,32
20240116,100000,1545032740,5080,5040,5080,5040,1004
20240116,095900,1539965800,5040,5040,5050,5040,1210
20240116,095800,1533865400,5060,5050,5060,5040,8101
20240116,095700,1493002930,5050,5050,5070,5040,10660
20240116,095600,1439136670,5060,5080,5080,5050,8659
20240116,095500,1395307570,5070,5120,5120,5070,15290
20240116,095400,1317522450,5110,5080,5120,5080,1200
20240116,095300,1311394460,5100,5110,5130,5080,23241
20240116,095200,1192867420,5130,5120,5140,5100,2950
20240116,095100,1177745620,5130,5100,5140,5100,4077
20240116,095000,1156841600,5130,5110,5140,5090,6980
20240116,094900,1121207130,5140,5130,5140,5110,2432
20240116,094800,1108745950,5110,5130,5140,5100,5243
20240116,094700,1081930970,5130,5110,5140,5100,2016
20240116,094600,1071609160,5120,5120,5120,5100,2193
20240116,094500,1060391090,5110,5100,5120,5090,2161
20240116,094400,1049357320,5110,5090,5110,5090,2876
20240116,094300,1034703750,5090,5100,5100,5090,3021
20240116,094200,1019303150,5090,5100,5110,5080,7224
20240116,094100,982504490,5110,5120,5120,5090,2238
20240116,094000,971081090,5100,5120,5120,5100,4488
20240116,093900,948161530,5120,5140,5140,5100,9566
20240116,093800,899264440,5120,5140,5140,5110,3049
20240116,093700,883599560,5110,5120,5140,5110,4934
20240116,093600,858291540,5140,5150,5150,5110,5980
20240116,093500,827625120,5130,5170,5170,5130,6873
20240116,093400,792279210,5140,5140,5180,5130,17070
20240116,093300,704192220,5170,5170,5170,5130,3779
20240116,093200,684732940,5130,5100,5170,5100,9844
20240116,093100,634216790,5100,5110,5110,5100,7779
20240116,093000,594541730,5110,5110,5110,5100,601
20240116,092900,591471030,5110,5110,5110,5100,1184
20240116,092800,585427100,5120,5080,5120,5080,2808
20240116,092700,571113600,5090,5090,5090,5080,6919
20240116,092600,535934080,5090,5110,5110,5090,1803
20240116,092500,526739140,5110,5110,5120,5110,883
20240116,092400,522226960,5110,5110,5120,5110,909
20240116,092300,517578320,5100,5130,5130,5090,5221
20240116,092200,490960470,5130,5120,5130,5120,546
20240116,092100,488164850,5120,5120,5120,5120,391
20240116,092000,486162930,5120,5110,5130,5110,887
20240116,091900,481621210,5100,5100,5110,5100,785
20240116,091800,477617400,5100,5100,5100,5090,2512
20240116,091700,464815050,5090,5120,5120,5090,5765
20240116,091600,435396480,5120,5120,5170,5100,8589
20240116,091500,391317720,5120,5120,5130,5110,3887
20240116,091400,371435640,5130,5120,5130,5120,147
20240116,091300,370682530,5120,5110,5120,5110,1396
20240116,091200,363547860,5110,5110,5120,5110,2992
20240116,091100,348256550,5110,5150,5150,5110,3358
20240116,091000,331049390,5150,5150,5160,5150,2313
20240116,090900,319136440,5150,5140,5160,5140,1896
20240116,090800,309363850,5140,5120,5160,5120,2002
20240116,090700,299090190,5120,5160,5170,5120,3578
20240116,090600,280664710,5160,5190,5190,5160,4818
20240116,090500,255711540,5200,5180,5200,5180,727
20240116,090400,251940970,5180,5190,5200,5180,2515
20240116,090300,238895540,5190,5210,5210,5100,12333
20240116,090200,175327390,5210,5190,5220,5170,9263
20240116,090100,127236120,5190,5180,5210,5180,9303
20240116,090000,78934250,5180,5120,5180,5120,14163