KissMeData/093370/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,200300,2252895240,10270,10270,10270,10270,12000
20240119,200200,2252895240,10270,10270,10270,10270,0
20240119,200100,2252895240,10270,10270,10270,10270,0
20240119,200000,2252895240,10270,10270,10270,10270,0
20240119,195900,2252895240,10270,10270,10270,10270,0
20240119,195800,2252895240,10270,10270,10270,10270,0
20240119,195700,2252895240,10270,10270,10270,10270,0
20240119,195600,2252895240,10270,10270,10270,10270,0
20240119,195500,2252895240,10270,10270,10270,10270,0
20240119,195400,2252895240,10270,10270,10270,10270,0
20240119,195300,2252895240,10270,10270,10270,10270,0
20240119,195200,2252895240,10270,10270,10270,10270,0
20240119,195100,2252895240,10270,10270,10270,10270,0
20240119,195000,2252895240,10270,10270,10270,10270,0
20240119,194900,2252895240,10270,10270,10270,10270,0
20240119,194800,2252895240,10270,10270,10270,10270,0
20240119,194700,2252895240,10270,10270,10270,10270,0
20240119,194600,2252895240,10270,10270,10270,10270,0
20240119,194500,2252895240,10270,10270,10270,10270,0
20240119,194400,2252895240,10270,10270,10270,10270,0
20240119,194300,2252895240,10270,10270,10270,10270,0
20240119,194200,2252895240,10270,10270,10270,10270,0
20240119,194100,2252895240,10270,10270,10270,10270,0
20240119,194000,2252895240,10270,10270,10270,10270,0
20240119,193900,2252895240,10270,10270,10270,10270,0
20240119,193800,2252895240,10270,10270,10270,10270,0
20240119,193700,2252895240,10270,10270,10270,10270,0
20240119,193600,2252895240,10270,10270,10270,10270,0
20240119,193500,2252895240,10270,10270,10270,10270,0
20240119,193400,2252895240,10270,10270,10270,10270,0
20240119,193300,2252895240,10270,10270,10270,10270,12000
20240119,193200,2252895240,10270,10270,10270,10270,0
20240119,193100,2252895240,10270,10270,10270,10270,0
20240119,193000,2252895240,10270,10270,10270,10270,0
20240119,192900,2252895240,10270,10270,10270,10270,0
20240119,192800,2252895240,10270,10270,10270,10270,0
20240119,192700,2252895240,10270,10270,10270,10270,0
20240119,192600,2252895240,10270,10270,10270,10270,0
20240119,192500,2252895240,10270,10270,10270,10270,0
20240119,192400,2252895240,10270,10270,10270,10270,0
20240119,192300,2252895240,10270,10270,10270,10270,0
20240119,192200,2252895240,10270,10270,10270,10270,0
20240119,192100,2252895240,10270,10270,10270,10270,0
20240119,192000,2252895240,10270,10270,10270,10270,0
20240119,191900,2252895240,10270,10270,10270,10270,0
20240119,191800,2252895240,10270,10270,10270,10270,0
20240119,191700,2252895240,10270,10270,10270,10270,0
20240119,191600,2252895240,10270,10270,10270,10270,0
20240119,191500,2252895240,10270,10270,10270,10270,0
20240119,191400,2252895240,10270,10270,10270,10270,0
20240119,191300,2252895240,10270,10270,10270,10270,0
20240119,191200,2252895240,10270,10270,10270,10270,0
20240119,191100,2252895240,10270,10270,10270,10270,0
20240119,191000,2252895240,10270,10270,10270,10270,0
20240119,190900,2252895240,10270,10270,10270,10270,0
20240119,190800,2252895240,10270,10270,10270,10270,0
20240119,190700,2252895240,10270,10270,10270,10270,0
20240119,190600,2252895240,10270,10270,10270,10270,0
20240119,190500,2252895240,10270,10270,10270,10270,0
20240119,190400,2252895240,10270,10270,10270,10270,0
20240119,190300,2252895240,10270,10270,10270,10270,12000
20240119,190200,2252895240,10270,10270,10270,10270,0
20240119,190100,2252895240,10270,10270,10270,10270,0
20240119,190000,2252895240,10270,10270,10270,10270,0
20240119,185900,2252895240,10270,10270,10270,10270,0
20240119,185800,2252895240,10270,10270,10270,10270,0
20240119,185700,2252895240,10270,10270,10270,10270,0
20240119,185600,2252895240,10270,10270,10270,10270,0
20240119,185500,2252895240,10270,10270,10270,10270,0
20240119,185400,2252895240,10270,10270,10270,10270,0
20240119,185300,2252895240,10270,10270,10270,10270,0
20240119,185200,2252895240,10270,10270,10270,10270,0
20240119,185100,2252895240,10270,10270,10270,10270,0
20240119,185000,2252895240,10270,10270,10270,10270,0
20240119,184900,2252895240,10270,10270,10270,10270,0
20240119,184800,2252895240,10270,10270,10270,10270,0
20240119,184700,2252895240,10270,10270,10270,10270,0
20240119,184600,2252895240,10270,10270,10270,10270,0
20240119,184500,2252895240,10270,10270,10270,10270,0
20240119,184400,2252895240,10270,10270,10270,10270,0
20240119,184300,2252895240,10270,10270,10270,10270,0
20240119,184200,2252895240,10270,10270,10270,10270,0
20240119,184100,2252895240,10270,10270,10270,10270,0
20240119,184000,2252895240,10270,10270,10270,10270,0
20240119,183900,2252895240,10270,10270,10270,10270,0
20240119,183800,2252895240,10270,10270,10270,10270,0
20240119,183700,2252895240,10270,10270,10270,10270,0
20240119,183600,2252895240,10270,10270,10270,10270,0
20240119,183500,2252895240,10270,10270,10270,10270,0
20240119,183400,2252895240,10270,10270,10270,10270,0
20240119,183300,2252895240,10270,10270,10270,10270,12000
20240119,183200,2252895240,10270,10270,10270,10270,0
20240119,183100,2252895240,10270,10270,10270,10270,0
20240119,183000,2252895240,10270,10270,10270,10270,0
20240119,182900,2252895240,10270,10270,10270,10270,0
20240119,182800,2252895240,10270,10270,10270,10270,0
20240119,182700,2252895240,10270,10270,10270,10270,0
20240119,182600,2252895240,10270,10270,10270,10270,0
20240119,182500,2252895240,10270,10270,10270,10270,0
20240119,182400,2252895240,10270,10270,10270,10270,0
20240119,182300,2252895240,10270,10270,10270,10270,0
20240119,182200,2252895240,10270,10270,10270,10270,0
20240119,182100,2252895240,10270,10270,10270,10270,0
20240119,182000,2252895240,10270,10270,10270,10270,0
20240119,181900,2252895240,10270,10270,10270,10270,0
20240119,181800,2252895240,10270,10270,10270,10270,0
20240119,181700,2252895240,10270,10270,10270,10270,0
20240119,181600,2252895240,10270,10270,10270,10270,0
20240119,181500,2252895240,10270,10270,10270,10270,0
20240119,181400,2252895240,10270,10270,10270,10270,0
20240119,181300,2252895240,10270,10270,10270,10270,0
20240119,181200,2252895240,10270,10270,10270,10270,0
20240119,181100,2252895240,10270,10270,10270,10270,0
20240119,181000,2252895240,10270,10270,10270,10270,0
20240119,180900,2252895240,10270,10270,10270,10270,0
20240119,180800,2252895240,10270,10270,10270,10270,0
20240119,180700,2252895240,10270,10270,10270,10270,0
20240119,180600,2252895240,10270,10270,10270,10270,0
20240119,180500,2252895240,10270,10270,10270,10270,0
20240119,180400,2252895240,10270,10270,10270,10270,0
20240119,180300,2252895240,10270,10270,10270,10270,12000
20240119,180200,2252895240,10270,10270,10270,10270,0
20240119,180100,2252895240,10270,10270,10270,10270,0
20240119,180000,2252895240,10270,10270,10270,10270,0
20240119,175900,2252895240,10270,10270,10270,10270,0
20240119,175800,2252895240,10270,10270,10270,10270,0
20240119,175700,2252895240,10270,10270,10270,10270,0
20240119,175600,2252895240,10270,10270,10270,10270,0
20240119,175500,2252895240,10270,10270,10270,10270,0
20240119,175400,2252895240,10270,10270,10270,10270,0
20240119,175300,2252895240,10270,10270,10270,10270,0
20240119,175200,2252895240,10270,10270,10270,10270,0
20240119,175100,2252895240,10270,10270,10270,10270,0
20240119,175000,2252895240,10270,10270,10270,10270,0
20240119,174900,2252895240,10270,10270,10270,10270,0
20240119,174800,2252895240,10270,10270,10270,10270,0
20240119,174700,2252895240,10270,10270,10270,10270,0
20240119,174600,2252895240,10270,10270,10270,10270,0
20240119,174500,2252895240,10270,10270,10270,10270,0
20240119,174400,2252895240,10270,10270,10270,10270,0
20240119,174300,2252895240,10270,10270,10270,10270,0
20240119,174200,2252895240,10270,10270,10270,10270,0
20240119,174100,2252895240,10270,10270,10270,10270,0
20240119,174000,2252895240,10270,10270,10270,10270,0
20240119,173900,2252895240,10270,10270,10270,10270,0
20240119,173800,2252895240,10270,10270,10270,10270,0
20240119,173700,2252895240,10270,10270,10270,10270,0
20240119,173600,2252895240,10270,10270,10270,10270,0
20240119,173500,2252895240,10270,10270,10270,10270,0
20240119,173400,2252895240,10270,10270,10270,10270,0
20240119,173300,2252895240,10270,10270,10270,10270,12000
20240119,173200,2252895240,10270,10270,10270,10270,0
20240119,173100,2252895240,10270,10270,10270,10270,0
20240119,173000,2252895240,10270,10270,10270,10270,0
20240119,172900,2252895240,10270,10270,10270,10270,0
20240119,172800,2252895240,10270,10270,10270,10270,0
20240119,172700,2252895240,10270,10270,10270,10270,0
20240119,172600,2252895240,10270,10270,10270,10270,0
20240119,172500,2252895240,10270,10270,10270,10270,0
20240119,172400,2252895240,10270,10270,10270,10270,0
20240119,172300,2252895240,10270,10270,10270,10270,0
20240119,172200,2252895240,10270,10270,10270,10270,0
20240119,172100,2252895240,10270,10270,10270,10270,0
20240119,172000,2252895240,10270,10270,10270,10270,0
20240119,171900,2252895240,10270,10270,10270,10270,0
20240119,171800,2252895240,10270,10270,10270,10270,0
20240119,171700,2252895240,10270,10270,10270,10270,0
20240119,171600,2252895240,10270,10270,10270,10270,0
20240119,171500,2252895240,10270,10270,10270,10270,0
20240119,171400,2252895240,10270,10270,10270,10270,0
20240119,171300,2252895240,10270,10270,10270,10270,0
20240119,171200,2252895240,10270,10270,10270,10270,0
20240119,171100,2252895240,10270,10270,10270,10270,0
20240119,171000,2252895240,10270,10270,10270,10270,0
20240119,170900,2252895240,10270,10270,10270,10270,0
20240119,170800,2252895240,10270,10270,10270,10270,0
20240119,170700,2252895240,10270,10270,10270,10270,0
20240119,170600,2252895240,10270,10270,10270,10270,0
20240119,170500,2252895240,10270,10270,10270,10270,0
20240119,170400,2252895240,10270,10270,10270,10270,0
20240119,170300,2252895240,10270,10270,10270,10270,12000
20240119,170200,2252895240,10270,10270,10270,10270,0
20240119,170100,2252895240,10270,10270,10270,10270,0
20240119,170000,2252895240,10270,10270,10270,10270,0
20240119,165900,2252895240,10270,10270,10270,10270,0
20240119,165800,2252895240,10270,10270,10270,10270,0
20240119,165700,2252895240,10270,10270,10270,10270,0
20240119,165600,2252895240,10270,10270,10270,10270,0
20240119,165500,2252895240,10270,10270,10270,10270,0
20240119,165400,2252895240,10270,10270,10270,10270,0
20240119,165300,2252895240,10270,10270,10270,10270,0
20240119,165200,2252895240,10270,10270,10270,10270,0
20240119,165100,2252895240,10270,10270,10270,10270,0
20240119,165000,2252895240,10270,10270,10270,10270,0
20240119,164900,2252895240,10270,10270,10270,10270,0
20240119,164800,2252895240,10270,10270,10270,10270,0
20240119,164700,2252895240,10270,10270,10270,10270,0
20240119,164600,2252895240,10270,10270,10270,10270,0
20240119,164500,2252895240,10270,10270,10270,10270,0
20240119,164400,2252895240,10270,10270,10270,10270,0
20240119,164300,2252895240,10270,10270,10270,10270,0
20240119,164200,2252895240,10270,10270,10270,10270,0
20240119,164100,2252895240,10270,10270,10270,10270,0
20240119,164000,2252895240,10270,10270,10270,10270,0
20240119,163900,2252895240,10270,10270,10270,10270,0
20240119,163800,2252895240,10270,10270,10270,10270,0
20240119,163700,2252895240,10270,10270,10270,10270,0
20240119,163600,2252895240,10270,10270,10270,10270,0
20240119,163500,2252895240,10270,10270,10270,10270,0
20240119,163400,2252895240,10270,10270,10270,10270,0
20240119,163300,2252895240,10270,10270,10270,10270,12000
20240119,163200,2252895240,10270,10270,10270,10270,0
20240119,163100,2252895240,10270,10270,10270,10270,0
20240119,163000,2252895240,10270,10270,10270,10270,0
20240119,162900,2252895240,10270,10270,10270,10270,0
20240119,162800,2252895240,10270,10270,10270,10270,0
20240119,162700,2252895240,10270,10270,10270,10270,0
20240119,162600,2252895240,10270,10270,10270,10270,0
20240119,162500,2252895240,10270,10270,10270,10270,0
20240119,162400,2252895240,10270,10270,10270,10270,0
20240119,162300,2252895240,10270,10270,10270,10270,0
20240119,162200,2252895240,10270,10270,10270,10270,0
20240119,162100,2252895240,10270,10270,10270,10270,0
20240119,162000,2252895240,10270,10270,10270,10270,0
20240119,161900,2252895240,10270,10270,10270,10270,0
20240119,161800,2252895240,10270,10270,10270,10270,0
20240119,161700,2252895240,10270,10270,10270,10270,0
20240119,161600,2252895240,10270,10270,10270,10270,0
20240119,161500,2252895240,10270,10270,10270,10270,0
20240119,161400,2252895240,10270,10270,10270,10270,0
20240119,161300,2252895240,10270,10270,10270,10270,0
20240119,161200,2252895240,10270,10270,10270,10270,0
20240119,161100,2252895240,10270,10270,10270,10270,0
20240119,161000,2252895240,10270,10270,10270,10270,0
20240119,160900,2252895240,10270,10270,10270,10270,0
20240119,160800,2252895240,10270,10270,10270,10270,0
20240119,160700,2252895240,10270,10270,10270,10270,0
20240119,160600,2252895240,10270,10270,10270,10270,0
20240119,160500,2252895240,10270,10270,10270,10270,0
20240119,160400,2252895240,10270,10270,10270,10270,0
20240119,160300,2252895240,10270,10270,10270,10270,12000
20240119,160200,2252895240,10270,10270,10270,10270,0
20240119,160100,2252895240,10270,10270,10270,10270,0
20240119,160000,2252895240,10270,10270,10270,10270,0
20240119,155900,2252895240,10270,10270,10270,10270,0
20240119,155800,2252895240,10270,10270,10270,10270,0
20240119,155700,2252895240,10270,10270,10270,10270,0
20240119,155600,2252895240,10270,10270,10270,10270,0
20240119,155500,2252895240,10270,10270,10270,10270,0
20240119,155400,2252895240,10270,10270,10270,10270,0
20240119,155300,2252895240,10270,10270,10270,10270,0
20240119,155200,2252895240,10270,10270,10270,10270,0
20240119,155100,2252895240,10270,10270,10270,10270,0
20240119,155000,2252895240,10270,10270,10270,10270,0
20240119,154900,2252895240,10270,10270,10270,10270,0
20240119,154800,2252895240,10270,10270,10270,10270,0
20240119,154700,2252895240,10270,10270,10270,10270,0
20240119,154600,2252895240,10270,10270,10270,10270,0
20240119,154500,2252895240,10270,10270,10270,10270,0
20240119,154400,2252895240,10270,10270,10270,10270,0
20240119,154300,2252895240,10270,10270,10270,10270,0
20240119,154200,2252895240,10270,10270,10270,10270,0
20240119,154100,2252895240,10270,10270,10270,10270,0
20240119,154000,2252895240,10270,10270,10270,10270,0
20240119,153900,2252895240,10270,10270,10270,10270,0
20240119,153800,2252895240,10270,10270,10270,10270,0
20240119,153700,2252895240,10270,10270,10270,10270,0
20240119,153600,2252895240,10270,10270,10270,10270,0
20240119,153500,2252895240,10270,10270,10270,10270,0
20240119,153400,2252895240,10270,10270,10270,10270,0
20240119,153300,2252895240,10270,10270,10270,10270,12000
20240119,153200,2252895240,10270,10270,10270,10270,0
20240119,153100,2252895240,10270,10270,10270,10270,0
20240119,153000,2252895240,10270,10270,10270,10270,12000
20240119,152900,2129655240,10300,10300,10300,10300,0
20240119,152800,2129655240,10300,10300,10300,10300,0
20240119,152700,2129655240,10300,10300,10300,10300,0
20240119,152600,2129655240,10300,10300,10300,10300,0
20240119,152500,2129655240,10300,10300,10300,10300,0
20240119,152400,2129655240,10300,10300,10300,10300,0
20240119,152300,2129655240,10300,10300,10300,10300,0
20240119,152200,2129655240,10300,10300,10300,10300,0
20240119,152100,2129655240,10300,10300,10300,10300,0
20240119,152000,2129655240,10300,10300,10300,10300,0
20240119,151900,2129655240,10300,10310,10310,10290,1289
20240119,151800,2116378410,10310,10300,10310,10300,379
20240119,151700,2112474120,10300,10290,10300,10280,1848
20240119,151600,2093458420,10290,10300,10300,10290,734
20240119,151500,2085904450,10290,10290,10290,10290,201
20240119,151400,2083836160,10290,10290,10300,10290,646
20240119,151300,2077188030,10300,10300,10300,10290,166
20240119,151200,2075478730,10300,10280,10300,10280,577
20240119,151100,2069535670,10300,10290,10300,10290,1724
20240119,151000,2051795390,10300,10280,10300,10280,129
20240119,150900,2050466750,10300,10280,10300,10280,117
20240119,150800,2049261670,10300,10290,10300,10280,1782
20240119,150700,2030909120,10290,10290,10290,10280,184
20240119,150600,2029015770,10290,10280,10290,10280,42
20240119,150500,2028583830,10290,10280,10290,10280,5
20240119,150400,2028532390,10290,10280,10290,10280,27
20240119,150300,2028254570,10290,10280,10290,10280,44
20240119,150200,2027801820,10280,10280,10280,10280,24
20240119,150100,2027555100,10290,10290,10290,10280,69
20240119,150000,2026845500,10290,10290,10290,10280,192
20240119,145900,2024869840,10290,10280,10290,10280,2555
20240119,145800,1998602230,10280,10270,10280,10270,1052
20240119,145700,1987797750,10270,10270,10270,10270,214
20240119,145600,1985599970,10270,10270,10270,10270,11
20240119,145500,1985487000,10270,10270,10270,10270,0
20240119,145400,1985487000,10270,10270,10270,10270,234
20240119,145300,1983083820,10270,10270,10270,10260,529
20240119,145200,1977655540,10270,10270,10270,10270,294
20240119,145100,1974636160,10270,10270,10270,10270,10
20240119,145000,1974533460,10270,10270,10270,10270,0
20240119,144900,1974533460,10270,10270,10270,10270,30
20240119,144800,1974225360,10270,10260,10270,10260,52
20240119,144700,1973691820,10260,10270,10270,10260,81
20240119,144600,1972860160,10270,10270,10270,10270,258
20240119,144500,1970210500,10270,10270,10270,10270,0
20240119,144400,1970210500,10270,10270,10270,10260,205
20240119,144300,1968107050,10270,10260,10270,10260,21
20240119,144200,1967891580,10270,10250,10270,10250,755
20240119,144100,1960145960,10260,10260,10260,10260,0
20240119,144000,1960145960,10260,10260,10260,10260,287
20240119,143900,1957201340,10250,10260,10260,10250,921
20240119,143800,1947757230,10260,10250,10260,10250,2067
20240119,143700,1926568640,10260,10260,10260,10260,45
20240119,143600,1926106940,10260,10260,10260,10250,417
20240119,143500,1921829920,10270,10260,10270,10260,205
20240119,143400,1919726570,10260,10260,10260,10260,10
20240119,143300,1919623970,10260,10260,10260,10260,12
20240119,143200,1919500850,10270,10270,10270,10270,0
20240119,143100,1919500850,10270,10270,10270,10260,442
20240119,143000,1914965470,10260,10260,10260,10260,7
20240119,142900,1914893650,10280,10280,10280,10280,2
20240119,142800,1914873090,10280,10280,10280,10280,1
20240119,142700,1914862810,10260,10260,10260,10260,77
20240119,142600,1914072790,10260,10280,10280,10260,839
20240119,142500,1905459970,10280,10280,10280,10280,0
20240119,142400,1905459970,10280,10280,10280,10260,38
20240119,142300,1905070050,10280,10260,10280,10260,195
20240119,142200,1903069190,10290,10260,10290,10260,22
20240119,142100,1902843440,10290,10260,10290,10260,21
20240119,142000,1902627950,10290,10260,10290,10260,374
20240119,141900,1898786750,10270,10270,10270,10270,5
20240119,141800,1898735400,10270,10270,10270,10270,56
20240119,141700,1898160280,10270,10270,10280,10270,383
20240119,141600,1894226860,10280,10270,10280,10270,82
20240119,141500,1893384690,10280,10280,10280,10280,0
20240119,141400,1893384690,10280,10280,10280,10280,13
20240119,141300,1893251050,10280,10280,10290,10280,38
20240119,141200,1892860100,10290,10300,10300,10280,391
20240119,141100,1888840180,10300,10300,10300,10300,1
20240119,141000,1888829880,10310,10280,10310,10280,137
20240119,140900,1887420650,10280,10270,10280,10270,1507
20240119,140800,1871943580,10270,10270,10270,10260,314
20240119,140700,1868719800,10270,10260,10270,10260,28
20240119,140600,1868432270,10270,10280,10280,10270,2942
20240119,140500,1838209020,10310,10280,10310,10280,8
20240119,140400,1838126630,10280,10280,10280,10280,50
20240119,140300,1837612630,10310,10280,10310,10280,2579
20240119,140200,1811047760,10280,10280,10300,10270,317
20240119,140100,1807789350,10280,10280,10280,10280,2
20240119,140000,1807768790,10280,10280,10290,10270,1212
20240119,135900,1795311400,10300,10290,10300,10290,156
20240119,135800,1793706100,10290,10290,10300,10290,436
20240119,135700,1789219540,10300,10300,10310,10290,1745
20240119,135600,1771259600,10310,10300,10310,10300,4
20240119,135500,1771218380,10310,10310,10310,10300,2107
20240119,135400,1749514190,10310,10310,10310,10300,175
20240119,135300,1747710640,10310,10310,10310,10300,3
20240119,135200,1747679720,10300,10310,10320,10300,1056
20240119,135100,1736793150,10320,10310,10320,10310,26
20240119,135000,1736525030,10320,10310,10320,10310,583
20240119,134900,1730514290,10310,10310,10310,10310,181
20240119,134800,1728648180,10310,10310,10310,10310,20
20240119,134700,1728441980,10320,10320,10320,10320,21
20240119,134600,1728225260,10320,10320,10320,10320,8
20240119,134500,1728142700,10320,10310,10320,10310,261
20240119,134400,1725451740,10310,10300,10310,10300,216
20240119,134300,1723224980,10310,10310,10310,10310,26
20240119,134200,1722956920,10310,10310,10310,10310,21
20240119,134100,1722740410,10310,10300,10310,10300,208
20240119,134000,1720597930,10310,10310,10310,10300,171
20240119,133900,1718835920,10300,10310,10320,10300,1039
20240119,133800,1708123460,10320,10310,10320,10310,213
20240119,133700,1705927350,10310,10300,10320,10300,60
20240119,133600,1705309070,10300,10310,10320,10300,707
20240119,133500,1698026270,10320,10320,10320,10320,10
20240119,133400,1697923070,10300,10310,10310,10300,54
20240119,133300,1697366340,10320,10300,10320,10300,75
20240119,133200,1696593740,10300,10300,10300,10300,0
20240119,133100,1696593740,10300,10300,10300,10300,1
20240119,133000,1696583440,10320,10300,10320,10300,438
20240119,132900,1692071880,10300,10300,10300,10300,15
20240119,132800,1691917380,10300,10300,10300,10290,1356
20240119,132700,1677956370,10300,10300,10300,10300,157
20240119,132600,1676339270,10300,10300,10300,10290,115
20240119,132500,1675155770,10300,10300,10300,10300,279
20240119,132400,1672282070,10310,10310,10310,10310,54
20240119,132300,1671725330,10310,10310,10310,10310,11
20240119,132200,1671611920,10320,10320,10320,10320,1
20240119,132100,1671601600,10320,10310,10320,10310,101
20240119,132000,1670560280,10320,10300,10320,10300,883
20240119,131900,1661463840,10300,10290,10300,10290,209
20240119,131800,1659312140,10300,10290,10300,10280,516
20240119,131700,1654004710,10300,10300,10300,10300,0
20240119,131600,1654004710,10300,10300,10300,10300,5
20240119,131500,1653953210,10300,10300,10300,10300,3
20240119,131400,1653922310,10300,10290,10300,10290,102
20240119,131300,1652872710,10300,10290,10300,10290,32
20240119,131200,1652543400,10290,10290,10290,10290,0
20240119,131100,1652543400,10290,10290,10300,10290,111
20240119,131000,1651401180,10290,10300,10300,10290,17
20240119,130900,1651226150,10300,10300,10300,10290,218
20240119,130800,1648982750,10300,10300,10300,10300,1
20240119,130700,1648972450,10300,10300,10300,10300,53
20240119,130600,1648426550,10300,10300,10300,10300,9
20240119,130500,1648333850,10290,10290,10290,10290,972
20240119,130400,1638331970,10290,10280,10290,10280,112
20240119,130300,1637180320,10290,10310,10310,10290,69
20240119,130200,1636469250,10310,10290,10320,10280,1653
20240119,130100,1619456110,10320,10310,10320,10270,4197
20240119,130000,1576261420,10310,10300,10310,10300,31
20240119,125900,1575942110,10310,10310,10310,10310,154
20240119,125800,1574354370,10320,10300,10320,10300,589
20240119,125700,1568280560,10310,10300,10310,10300,7
20240119,125600,1568208440,10310,10310,10310,10310,1
20240119,125500,1568198130,10310,10310,10310,10310,0
20240119,125400,1568198130,10310,10310,10310,10310,125
20240119,125300,1566909380,10310,10310,10310,10310,53
20240119,125200,1566362950,10300,10310,10310,10300,45
20240119,125100,1565899030,10310,10310,10310,10300,11
20240119,125000,1565785650,10310,10310,10310,10300,24
20240119,124900,1565538340,10310,10310,10310,10310,0
20240119,124800,1565538340,10310,10310,10310,10310,8
20240119,124700,1565455860,10310,10310,10310,10310,0
20240119,124600,1565455860,10310,10310,10310,10310,0
20240119,124500,1565455860,10310,10310,10310,10310,4
20240119,124400,1565414620,10310,10310,10310,10310,0
20240119,124300,1565414620,10310,10310,10310,10310,10
20240119,124200,1565311520,10310,10310,10310,10310,408
20240119,124100,1561105040,10310,10320,10320,10310,215
20240119,124000,1558887340,10320,10320,10320,10320,3079
20240119,123900,1527112060,10320,10320,10320,10320,12
20240119,123800,1526988220,10320,10320,10320,10310,53
20240119,123700,1526441320,10320,10310,10320,10310,132
20240119,123600,1525080330,10310,10310,10310,10310,6
20240119,123500,1525018470,10320,10320,10320,10310,29
20240119,123400,1524719460,10310,10320,10320,10310,27
20240119,123300,1524441080,10320,10320,10320,10320,1
20240119,123200,1524430760,10320,10310,10320,10310,388
20240119,123100,1520429950,10310,10300,10310,10300,16
20240119,123000,1520265050,10310,10310,10310,10310,2
20240119,122900,1520244430,10310,10300,10310,10300,260
20240119,122800,1517566320,10290,10290,10290,10290,0
20240119,122700,1517566320,10290,10290,10300,10290,2521
20240119,122600,1491622760,10290,10280,10290,10280,673
20240119,122500,1484704060,10270,10280,10280,10270,41
20240119,122400,1484282640,10280,10270,10280,10270,21
20240119,122300,1484066960,10280,10270,10280,10270,376
20240119,122200,1480205140,10280,10290,10290,10280,195
20240119,122100,1478200530,10290,10280,10290,10280,28
20240119,122000,1477912670,10280,10280,10290,10280,829
20240119,121900,1469390490,10280,10290,10290,10280,787
20240119,121800,1461292680,10290,10290,10290,10290,6
20240119,121700,1461230940,10300,10300,10300,10300,10
20240119,121600,1461127940,10290,10300,10300,10290,2
20240119,121500,1461107350,10300,10320,10320,10300,12
20240119,121400,1460983690,10320,10300,10320,10300,94
20240119,121300,1460015430,10320,10320,10320,10320,4
20240119,121200,1459974150,10320,10320,10320,10320,0
20240119,121100,1459974150,10320,10320,10320,10320,0
20240119,121000,1459974150,10320,10310,10320,10310,256
20240119,120900,1457332250,10320,10310,10320,10300,295
20240119,120800,1454292800,10320,10300,10320,10300,209
20240119,120700,1452140020,10300,10300,10300,10300,216
20240119,120600,1449915220,10300,10300,10300,10300,156
20240119,120500,1448308420,10300,10290,10300,10290,251
20240119,120400,1445723530,10300,10300,10300,10300,6
20240119,120300,1445661730,10300,10300,10300,10300,0
20240119,120200,1445661730,10300,10300,10300,10300,1
20240119,120100,1445651430,10300,10300,10300,10300,0
20240119,120000,1445651430,10300,10290,10300,10290,21
20240119,115900,1445435330,10300,10290,10300,10290,21
20240119,115800,1445219230,10300,10300,10300,10290,226
20240119,115700,1442893500,10300,10300,10300,10300,603
20240119,115600,1436682600,10300,10300,10320,10300,25
20240119,115500,1436425080,10320,10300,10330,10300,132
20240119,115400,1435062850,10320,10320,10320,10310,100
20240119,115300,1434031800,10320,10310,10320,10300,217
20240119,115200,1431796300,10300,10320,10330,10300,721
20240119,115100,1424362090,10340,10320,10340,10320,6
20240119,115000,1424300130,10340,10340,10340,10320,31
20240119,114900,1423980090,10340,10320,10340,10320,186
20240119,114800,1422059270,10330,10330,10330,10330,38
20240119,114700,1421666730,10330,10330,10330,10320,769
20240119,114600,1413723340,10320,10330,10330,10320,2046
20240119,114500,1392607200,10330,10330,10330,10320,504
20240119,114400,1387400940,10320,10320,10330,10320,595
20240119,114300,1381259860,10310,10310,10320,10310,3211
20240119,114200,1348150180,10320,10320,10320,10310,232
20240119,114100,1345756160,10310,10300,10320,10300,280
20240119,114000,1342869520,10300,10310,10310,10300,63
20240119,113900,1342220040,10310,10320,10320,10310,14
20240119,113800,1342075600,10320,10310,10320,10310,15
20240119,113700,1341920840,10320,10310,10320,10310,6
20240119,113600,1341858970,10320,10320,10320,10310,146
20240119,113500,1340352910,10310,10310,10320,10310,199
20240119,113400,1338301200,10310,10310,10310,10310,107
20240119,113300,1337198030,10320,10320,10320,10310,320
20240119,113200,1333898080,10320,10310,10320,10310,6
20240119,113100,1333836210,10320,10310,10320,10310,5
20240119,113000,1333784650,10320,10320,10320,10310,7
20240119,112900,1333712440,10320,10300,10320,10300,5
20240119,112800,1333660920,10300,10300,10320,10300,25
20240119,112700,1333403400,10300,10300,10320,10300,810
20240119,112600,1325059220,10330,10310,10330,10300,758
20240119,112500,1317249930,10310,10310,10310,10310,1
20240119,112400,1317239620,10310,10330,10330,10310,6
20240119,112300,1317177720,10310,10310,10310,10310,64
20240119,112200,1316517880,10310,10310,10310,10310,5
20240119,112100,1316466330,10330,10310,10330,10300,949
20240119,112000,1306682160,10320,10320,10320,10310,88
20240119,111900,1305774040,10320,10330,10330,10320,383
20240119,111800,1301821470,10320,10330,10330,10320,40
20240119,111700,1301408320,10320,10320,10320,10320,4
20240119,111600,1301367040,10320,10310,10330,10310,26
20240119,111500,1301098710,10330,10330,10330,10320,445
20240119,111400,1296503150,10330,10320,10330,10320,26
20240119,111300,1296234620,10330,10320,10330,10310,335
20240119,111200,1292778110,10320,10330,10340,10320,603
20240119,111100,1286547140,10340,10340,10340,10330,340
20240119,111000,1283031580,10340,10340,10340,10330,36
20240119,110900,1282659380,10340,10340,10340,10330,141
20240119,110800,1281201490,10340,10340,10340,10330,150
20240119,110700,1279650530,10340,10350,10350,10330,205
20240119,110600,1277532210,10350,10340,10350,10330,181
20240119,110500,1275660380,10340,10340,10340,10330,9
20240119,110400,1275567370,10340,10340,10340,10330,73
20240119,110300,1274812590,10340,10320,10340,10320,35
20240119,110200,1274450770,10330,10330,10340,10330,1244
20240119,110100,1261599560,10330,10340,10340,10330,25
20240119,110000,1261341120,10340,10350,10350,10340,488
20240119,105900,1256290950,10340,10350,10350,10340,357
20240119,105800,1252597540,10340,10340,10350,10340,302
20240119,105700,1249472890,10330,10340,10350,10330,769
20240119,105600,1241528100,10340,10340,10340,10320,119
20240119,105500,1240297980,10320,10320,10340,10320,232
20240119,105400,1237902300,10330,10320,10330,10320,550
20240119,105300,1232226180,10320,10320,10330,10310,484
20240119,105200,1227231270,10330,10340,10340,10320,51
20240119,105100,1226704480,10340,10320,10340,10320,107
20240119,105000,1225599190,10330,10350,10350,10330,346
20240119,104900,1222024960,10330,10340,10350,10330,601
20240119,104800,1215810620,10340,10350,10350,10340,83
20240119,104700,1214952090,10360,10360,10360,10330,9
20240119,104600,1214859000,10360,10340,10360,10340,746
20240119,104500,1207138460,10340,10330,10340,10330,75
20240119,104400,1206363630,10340,10340,10340,10340,51
20240119,104300,1205836290,10330,10350,10350,10330,7
20240119,104200,1205763940,10350,10350,10350,10330,1021
20240119,104100,1195206700,10350,10340,10350,10340,470
20240119,104000,1190346370,10350,10350,10350,10340,120
20240119,103900,1189104560,10350,10360,10360,10340,24
20240119,103800,1188856180,10350,10350,10350,10350,27
20240119,103700,1188576730,10350,10350,10350,10340,196
20240119,103600,1186548180,10350,10350,10360,10350,784
20240119,103500,1178432320,10360,10350,10360,10350,152
20240119,103400,1176858920,10350,10350,10350,10340,170
20240119,103300,1175099470,10350,10340,10350,10340,57
20240119,103200,1174510060,10350,10340,10360,10340,897
20240119,103100,1165229830,10340,10340,10340,10340,4
20240119,103000,1165188470,10340,10350,10350,10340,664
20240119,102900,1158317190,10340,10340,10340,10340,37
20240119,102800,1157934610,10340,10360,10360,10340,1111
20240119,102700,1146427650,10370,10360,10370,10360,365
20240119,102600,1142646230,10360,10370,10370,10360,55
20240119,102500,1142075920,10360,10370,10380,10360,56
20240119,102400,1141495510,10370,10380,10380,10360,49
20240119,102300,1140987190,10350,10350,10350,10350,61
20240119,102200,1140355840,10350,10370,10370,10340,628
20240119,102100,1133844160,10380,10370,10380,10370,398
20240119,102000,1129715110,10350,10360,10370,10350,307
20240119,101900,1126531630,10340,10340,10340,10330,69
20240119,101800,1125818180,10350,10370,10370,10350,184
20240119,101700,1123912140,10370,10340,10370,10340,568
20240119,101600,1118027930,10340,10360,10360,10340,1599
20240119,101500,1101483880,10360,10370,10370,10360,27
20240119,101400,1101204150,10360,10370,10370,10360,106
20240119,101300,1100104970,10370,10350,10370,10350,511
20240119,101200,1094811080,10360,10360,10360,10350,123
20240119,101100,1093536840,10360,10370,10370,10350,319
20240119,101000,1090231550,10360,10370,10370,10360,292
20240119,100900,1087206420,10370,10390,10390,10370,1341
20240119,100800,1073289650,10380,10390,10390,10380,222
20240119,100700,1070983110,10390,10380,10390,10380,228
20240119,100600,1068616460,10380,10390,10390,10380,734
20240119,100500,1060991360,10400,10390,10400,10390,179
20240119,100400,1059131260,10390,10380,10390,10380,253
20240119,100300,1056504490,10390,10380,10390,10380,475
20240119,100200,1051570250,10380,10380,10380,10370,1722
20240119,100100,1033695900,10380,10370,10380,10350,816
20240119,100000,1025232800,10350,10360,10360,10350,2882
20240119,095900,995379830,10350,10360,10360,10350,517
20240119,095800,990025790,10340,10340,10340,10340,1116
20240119,095700,978486350,10320,10330,10340,10320,1187
20240119,095600,966221700,10330,10350,10350,10330,1193
20240119,095500,953874710,10350,10330,10350,10330,1776
20240119,095400,935506810,10330,10310,10330,10310,1560
20240119,095300,919396440,10320,10320,10320,10310,235
20240119,095200,916971290,10310,10310,10310,10310,13
20240119,095100,916837260,10310,10320,10320,10310,81
20240119,095000,916002130,10310,10310,10320,10310,16
20240119,094900,915837060,10320,10320,10320,10310,82
20240119,094800,914990870,10300,10320,10320,10300,3936
20240119,094700,874412590,10320,10320,10320,10320,1190
20240119,094600,862131790,10330,10330,10340,10330,329
20240119,094500,858733210,10330,10330,10340,10330,200
20240119,094400,856666710,10340,10340,10340,10330,882
20240119,094300,847546880,10340,10350,10350,10340,400
20240119,094200,843408850,10350,10350,10350,10340,272
20240119,094100,840593700,10350,10340,10350,10340,101
20240119,094000,839548390,10350,10330,10360,10330,3635
20240119,093900,801897150,10330,10330,10350,10330,217
20240119,093800,799655300,10330,10360,10360,10330,5
20240119,093700,799603620,10320,10350,10360,10320,95
20240119,093600,798620660,10320,10320,10350,10320,331
20240119,093500,795204440,10320,10320,10320,10320,902
20240119,093400,785895800,10320,10320,10360,10320,271
20240119,093300,783098760,10370,10330,10370,10320,4393
20240119,093200,737738670,10330,10390,10390,10330,3226
20240119,093100,704392470,10390,10390,10400,10380,2545
20240119,093000,677953950,10380,10350,10390,10350,2633
20240119,092900,650653790,10340,10340,10340,10340,4
20240119,092800,650612430,10350,10340,10350,10340,122
20240119,092700,649349740,10340,10350,10350,10340,34
20240119,092600,648997980,10340,10340,10340,10340,310
20240119,092500,645792580,10360,10360,10360,10340,187
20240119,092400,643858030,10360,10330,10360,10330,233
20240119,092300,641448500,10330,10360,10360,10330,1654
20240119,092200,624336280,10330,10380,10380,10330,1333
20240119,092100,610527250,10380,10380,10380,10360,640
20240119,092000,603884150,10390,10390,10390,10360,621
20240119,091900,597435120,10390,10390,10390,10360,337
20240119,091800,593933920,10380,10360,10380,10350,1625
20240119,091700,577080180,10360,10380,10380,10360,306
20240119,091600,573906810,10380,10330,10390,10330,14490
20240119,091500,424008600,10330,10340,10340,10330,284
20240119,091400,421074390,10340,10310,10340,10310,2543
20240119,091300,394823510,10310,10300,10310,10300,318
20240119,091200,391548080,10310,10320,10330,10310,843
20240119,091100,382847990,10350,10330,10350,10330,225
20240119,091000,380522620,10320,10350,10350,10320,14
20240119,090900,380377840,10350,10340,10360,10340,799
20240119,090800,372104670,10320,10310,10350,10300,2397
20240119,090700,347335580,10320,10320,10320,10290,449
20240119,090600,342702020,10320,10300,10330,10300,305
20240119,090500,339558940,10330,10290,10340,10290,2693
20240119,090400,311785110,10290,10310,10310,10270,169
20240119,090300,310045390,10320,10280,10320,10250,8727
20240119,090200,220558210,10320,10290,10320,10280,1321
20240119,090100,206951280,10300,10220,10300,10180,3541
20240119,090000,170628430,10160,10150,10290,10150,16798