KissMeData/118000/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,201700,53100200,416,416,416,416,3501
20240111,201600,53100200,416,416,416,416,0
20240111,201500,53100200,416,416,416,416,0
20240111,201400,53100200,416,416,416,416,0
20240111,201300,53100200,416,416,416,416,0
20240111,201200,53100200,416,416,416,416,0
20240111,201100,53100200,416,416,416,416,0
20240111,201000,53100200,416,416,416,416,0
20240111,200900,53100200,416,416,416,416,0
20240111,200800,53100200,416,416,416,416,0
20240111,200700,53100200,416,416,416,416,0
20240111,200600,53100200,416,416,416,416,0
20240111,200500,53100200,416,416,416,416,0
20240111,200400,53100200,416,416,416,416,0
20240111,200300,53100200,416,416,416,416,0
20240111,200200,53100200,416,416,416,416,0
20240111,200100,53100200,416,416,416,416,0
20240111,200000,53100200,416,416,416,416,0
20240111,195900,53100200,416,416,416,416,0
20240111,195800,53100200,416,416,416,416,0
20240111,195700,53100200,416,416,416,416,0
20240111,195600,53100200,416,416,416,416,0
20240111,195500,53100200,416,416,416,416,0
20240111,195400,53100200,416,416,416,416,0
20240111,195300,53100200,416,416,416,416,0
20240111,195200,53100200,416,416,416,416,0
20240111,195100,53100200,416,416,416,416,0
20240111,195000,53100200,416,416,416,416,0
20240111,194900,53100200,416,416,416,416,0
20240111,194800,53100200,416,416,416,416,0
20240111,194700,53100200,416,416,416,416,3501
20240111,194600,53100200,416,416,416,416,0
20240111,194500,53100200,416,416,416,416,0
20240111,194400,53100200,416,416,416,416,0
20240111,194300,53100200,416,416,416,416,0
20240111,194200,53100200,416,416,416,416,0
20240111,194100,53100200,416,416,416,416,0
20240111,194000,53100200,416,416,416,416,0
20240111,193900,53100200,416,416,416,416,0
20240111,193800,53100200,416,416,416,416,0
20240111,193700,53100200,416,416,416,416,0
20240111,193600,53100200,416,416,416,416,0
20240111,193500,53100200,416,416,416,416,0
20240111,193400,53100200,416,416,416,416,0
20240111,193300,53100200,416,416,416,416,0
20240111,193200,53100200,416,416,416,416,0
20240111,193100,53100200,416,416,416,416,0
20240111,193000,53100200,416,416,416,416,0
20240111,192900,53100200,416,416,416,416,0
20240111,192800,53100200,416,416,416,416,0
20240111,192700,53100200,416,416,416,416,0
20240111,192600,53100200,416,416,416,416,0
20240111,192500,53100200,416,416,416,416,0
20240111,192400,53100200,416,416,416,416,0
20240111,192300,53100200,416,416,416,416,0
20240111,192200,53100200,416,416,416,416,0
20240111,192100,53100200,416,416,416,416,0
20240111,192000,53100200,416,416,416,416,0
20240111,191900,53100200,416,416,416,416,0
20240111,191800,53100200,416,416,416,416,0
20240111,191700,53100200,416,416,416,416,3501
20240111,191600,53100200,416,416,416,416,0
20240111,191500,53100200,416,416,416,416,0
20240111,191400,53100200,416,416,416,416,0
20240111,191300,53100200,416,416,416,416,0
20240111,191200,53100200,416,416,416,416,0
20240111,191100,53100200,416,416,416,416,0
20240111,191000,53100200,416,416,416,416,0
20240111,190900,53100200,416,416,416,416,0
20240111,190800,53100200,416,416,416,416,0
20240111,190700,53100200,416,416,416,416,0
20240111,190600,53100200,416,416,416,416,0
20240111,190500,53100200,416,416,416,416,0
20240111,190400,53100200,416,416,416,416,0
20240111,190300,53100200,416,416,416,416,0
20240111,190200,53100200,416,416,416,416,0
20240111,190100,53100200,416,416,416,416,0
20240111,190000,53100200,416,416,416,416,0
20240111,185900,53100200,416,416,416,416,0
20240111,185800,53100200,416,416,416,416,0
20240111,185700,53100200,416,416,416,416,0
20240111,185600,53100200,416,416,416,416,0
20240111,185500,53100200,416,416,416,416,0
20240111,185400,53100200,416,416,416,416,0
20240111,185300,53100200,416,416,416,416,0
20240111,185200,53100200,416,416,416,416,0
20240111,185100,53100200,416,416,416,416,0
20240111,185000,53100200,416,416,416,416,0
20240111,184900,53100200,416,416,416,416,0
20240111,184800,53100200,416,416,416,416,0
20240111,184700,53100200,416,416,416,416,3501
20240111,184600,53100200,416,416,416,416,0
20240111,184500,53100200,416,416,416,416,0
20240111,184400,53100200,416,416,416,416,0
20240111,184300,53100200,416,416,416,416,0
20240111,184200,53100200,416,416,416,416,0
20240111,184100,53100200,416,416,416,416,0
20240111,184000,53100200,416,416,416,416,0
20240111,183900,53100200,416,416,416,416,0
20240111,183800,53100200,416,416,416,416,0
20240111,183700,53100200,416,416,416,416,0
20240111,183600,53100200,416,416,416,416,0
20240111,183500,53100200,416,416,416,416,0
20240111,183400,53100200,416,416,416,416,0
20240111,183300,53100200,416,416,416,416,0
20240111,183200,53100200,416,416,416,416,0
20240111,183100,53100200,416,416,416,416,0
20240111,183000,53100200,416,416,416,416,0
20240111,182900,53100200,416,416,416,416,0
20240111,182800,53100200,416,416,416,416,0
20240111,182700,53100200,416,416,416,416,0
20240111,182600,53100200,416,416,416,416,0
20240111,182500,53100200,416,416,416,416,0
20240111,182400,53100200,416,416,416,416,0
20240111,182300,53100200,416,416,416,416,0
20240111,182200,53100200,416,416,416,416,0
20240111,182100,53100200,416,416,416,416,0
20240111,182000,53100200,416,416,416,416,0
20240111,181900,53100200,416,416,416,416,0
20240111,181800,53100200,416,416,416,416,0
20240111,181700,53100200,416,416,416,416,3501
20240111,181600,53100200,416,416,416,416,0
20240111,181500,53100200,416,416,416,416,0
20240111,181400,53100200,416,416,416,416,0
20240111,181300,53100200,416,416,416,416,0
20240111,181200,53100200,416,416,416,416,0
20240111,181100,53100200,416,416,416,416,0
20240111,181000,53100200,416,416,416,416,0
20240111,180900,53100200,416,416,416,416,0
20240111,180800,53100200,416,416,416,416,0
20240111,180700,53100200,416,416,416,416,0
20240111,180600,53100200,416,416,416,416,0
20240111,180500,53100200,416,416,416,416,0
20240111,180400,53100200,416,416,416,416,0
20240111,180300,53100200,416,416,416,416,0
20240111,180200,53100200,416,416,416,416,0
20240111,180100,53100200,416,416,416,416,0
20240111,180000,53100200,416,416,416,416,0
20240111,175900,53100200,416,416,416,416,0
20240111,175800,53100200,416,416,416,416,0
20240111,175700,53100200,416,416,416,416,0
20240111,175600,53100200,416,416,416,416,0
20240111,175500,53100200,416,416,416,416,0
20240111,175400,53100200,416,416,416,416,0
20240111,175300,53100200,416,416,416,416,0
20240111,175200,53100200,416,416,416,416,0
20240111,175100,53100200,416,416,416,416,0
20240111,175000,53100200,416,416,416,416,0
20240111,174900,53100200,416,416,416,416,0
20240111,174800,53100200,416,416,416,416,0
20240111,174700,53100200,416,416,416,416,3501
20240111,174600,53100200,416,416,416,416,0
20240111,174500,53100200,416,416,416,416,0
20240111,174400,53100200,416,416,416,416,0
20240111,174300,53100200,416,416,416,416,0
20240111,174200,53100200,416,416,416,416,0
20240111,174100,53100200,416,416,416,416,0
20240111,174000,53100200,416,416,416,416,0
20240111,173900,53100200,416,416,416,416,0
20240111,173800,53100200,416,416,416,416,0
20240111,173700,53100200,416,416,416,416,0
20240111,173600,53100200,416,416,416,416,0
20240111,173500,53100200,416,416,416,416,0
20240111,173400,53100200,416,416,416,416,0
20240111,173300,53100200,416,416,416,416,0
20240111,173200,53100200,416,416,416,416,0
20240111,173100,53100200,416,416,416,416,0
20240111,173000,53100200,416,416,416,416,0
20240111,172900,53100200,416,416,416,416,0
20240111,172800,53100200,416,416,416,416,0
20240111,172700,53100200,416,416,416,416,0
20240111,172600,53100200,416,416,416,416,0
20240111,172500,53100200,416,416,416,416,0
20240111,172400,53100200,416,416,416,416,0
20240111,172300,53100200,416,416,416,416,0
20240111,172200,53100200,416,416,416,416,0
20240111,172100,53100200,416,416,416,416,0
20240111,172000,53100200,416,416,416,416,0
20240111,171900,53100200,416,416,416,416,0
20240111,171800,53100200,416,416,416,416,0
20240111,171700,53100200,416,416,416,416,3501
20240111,171600,53100200,416,416,416,416,0
20240111,171500,53100200,416,416,416,416,0
20240111,171400,53100200,416,416,416,416,0
20240111,171300,53100200,416,416,416,416,0
20240111,171200,53100200,416,416,416,416,0
20240111,171100,53100200,416,416,416,416,0
20240111,171000,53100200,416,416,416,416,0
20240111,170900,53100200,416,416,416,416,0
20240111,170800,53100200,416,416,416,416,0
20240111,170700,53100200,416,416,416,416,0
20240111,170600,53100200,416,416,416,416,0
20240111,170500,53100200,416,416,416,416,0
20240111,170400,53100200,416,416,416,416,0
20240111,170300,53100200,416,416,416,416,0
20240111,170200,53100200,416,416,416,416,0
20240111,170100,53100200,416,416,416,416,0
20240111,170000,53100200,416,416,416,416,0
20240111,165900,53100200,416,416,416,416,0
20240111,165800,53100200,416,416,416,416,0
20240111,165700,53100200,416,416,416,416,0
20240111,165600,53100200,416,416,416,416,0
20240111,165500,53100200,416,416,416,416,0
20240111,165400,53100200,416,416,416,416,0
20240111,165300,53100200,416,416,416,416,0
20240111,165200,53100200,416,416,416,416,0
20240111,165100,53100200,416,416,416,416,0
20240111,165000,53100200,416,416,416,416,0
20240111,164900,53100200,416,416,416,416,0
20240111,164800,53100200,416,416,416,416,0
20240111,164700,53100200,416,416,416,416,3501
20240111,164600,53100200,416,416,416,416,0
20240111,164500,53100200,416,416,416,416,0
20240111,164400,53100200,416,416,416,416,0
20240111,164300,53100200,416,416,416,416,0
20240111,164200,53100200,416,416,416,416,0
20240111,164100,53100200,416,416,416,416,0
20240111,164000,53100200,416,416,416,416,0
20240111,163900,53100200,416,416,416,416,0
20240111,163800,53100200,416,416,416,416,0
20240111,163700,53100200,416,416,416,416,0
20240111,163600,53100200,416,416,416,416,0
20240111,163500,53100200,416,416,416,416,0
20240111,163400,53100200,416,416,416,416,0
20240111,163300,53100200,416,416,416,416,0
20240111,163200,53100200,416,416,416,416,0
20240111,163100,53100200,416,416,416,416,0
20240111,163000,53100200,416,416,416,416,0
20240111,162900,53100200,416,416,416,416,0
20240111,162800,53100200,416,416,416,416,0
20240111,162700,53100200,416,416,416,416,0
20240111,162600,53100200,416,416,416,416,0
20240111,162500,53100200,416,416,416,416,0
20240111,162400,53100200,416,416,416,416,0
20240111,162300,53100200,416,416,416,416,0
20240111,162200,53100200,416,416,416,416,0
20240111,162100,53100200,416,416,416,416,0
20240111,162000,53100200,416,416,416,416,0
20240111,161900,53100200,416,416,416,416,0
20240111,161800,53100200,416,416,416,416,0
20240111,161700,53100200,416,416,416,416,3501
20240111,161600,53100200,416,416,416,416,0
20240111,161500,53100200,416,416,416,416,0
20240111,161400,53100200,416,416,416,416,0
20240111,161300,53100200,416,416,416,416,0
20240111,161200,53100200,416,416,416,416,0
20240111,161100,53100200,416,416,416,416,0
20240111,161000,53100200,416,416,416,416,0
20240111,160900,53100200,416,416,416,416,0
20240111,160800,53100200,416,416,416,416,0
20240111,160700,53100200,416,416,416,416,0
20240111,160600,53100200,416,416,416,416,0
20240111,160500,53100200,416,416,416,416,0
20240111,160400,53100200,416,416,416,416,0
20240111,160300,53100200,416,416,416,416,0
20240111,160200,53100200,416,416,416,416,0
20240111,160100,53100200,416,416,416,416,0
20240111,160000,53100200,416,416,416,416,0
20240111,155900,53100200,416,416,416,416,0
20240111,155800,53100200,416,416,416,416,0
20240111,155700,53100200,416,416,416,416,0
20240111,155600,53100200,416,416,416,416,0
20240111,155500,53100200,416,416,416,416,0
20240111,155400,53100200,416,416,416,416,0
20240111,155300,53100200,416,416,416,416,0
20240111,155200,53100200,416,416,416,416,0
20240111,155100,53100200,416,416,416,416,0
20240111,155000,53100200,416,416,416,416,0
20240111,154900,53100200,416,416,416,416,0
20240111,154800,53100200,416,416,416,416,0
20240111,154700,53100200,416,416,416,416,3501
20240111,154600,53100200,416,416,416,416,0
20240111,154500,53100200,416,416,416,416,0
20240111,154400,53100200,416,416,416,416,0
20240111,154300,53100200,416,416,416,416,0
20240111,154200,53100200,416,416,416,416,0
20240111,154100,53100200,416,416,416,416,0
20240111,154000,53100200,416,416,416,416,0
20240111,153900,53100200,416,416,416,416,0
20240111,153800,53100200,416,416,416,416,0
20240111,153700,53100200,416,416,416,416,0
20240111,153600,53100200,416,416,416,416,0
20240111,153500,53100200,416,416,416,416,0
20240111,153400,53100200,416,416,416,416,0
20240111,153300,53100200,416,416,416,416,0
20240111,153200,53100200,416,416,416,416,0
20240111,153100,53100200,416,416,416,416,0
20240111,153000,53100200,416,416,416,416,3501
20240111,152900,51643784,416,416,416,416,0
20240111,152800,51643784,416,416,416,416,0
20240111,152700,51643784,416,416,416,416,0
20240111,152600,51643784,416,416,416,416,0
20240111,152500,51643784,416,416,416,416,0
20240111,152400,51643784,416,416,416,416,0
20240111,152300,51643784,416,416,416,416,0
20240111,152200,51643784,416,416,416,416,0
20240111,152100,51643784,416,416,416,416,0
20240111,152000,51643784,416,416,416,416,0
20240111,151900,51643784,416,416,416,416,1
20240111,151800,51643368,414,414,414,414,506
20240111,151700,51433884,416,416,416,416,1
20240111,151600,51433468,414,414,414,414,200
20240111,151500,51350668,416,416,416,416,11
20240111,151400,51346092,416,416,416,416,0
20240111,151300,51346092,416,416,416,416,0
20240111,151200,51346092,416,416,416,416,197
20240111,151100,51264140,416,415,416,415,5531
20240111,151000,48968774,415,415,415,415,30
20240111,150900,48956324,415,415,415,415,0
20240111,150800,48956324,415,415,415,415,0
20240111,150700,48956324,415,415,415,415,30
20240111,150600,48943874,415,415,415,415,451
20240111,150500,48756709,415,415,415,415,5774
20240111,150400,46360499,415,415,415,415,0
20240111,150300,46360499,415,414,415,414,3460
20240111,150200,44928040,414,413,414,413,3724
20240111,150100,43390027,412,412,412,412,0
20240111,150000,43390027,412,412,412,412,12
20240111,145900,43385083,413,413,413,413,0
20240111,145800,43385083,413,413,413,413,3
20240111,145700,43383844,413,413,413,413,0
20240111,145600,43383844,413,411,413,411,301
20240111,145500,43260131,413,413,413,413,1
20240111,145400,43259718,412,412,412,412,0
20240111,145300,43259718,412,412,412,412,0
20240111,145200,43259718,412,412,412,412,0
20240111,145100,43259718,412,412,412,412,0
20240111,145000,43259718,412,412,412,412,4
20240111,144900,43258070,413,413,413,413,0
20240111,144800,43258070,413,413,413,413,0
20240111,144700,43258070,413,413,413,412,5023
20240111,144600,41188571,413,413,413,413,0
20240111,144500,41188571,413,413,413,413,0
20240111,144400,41188571,413,413,413,413,50
20240111,144300,41167921,413,413,413,413,0
20240111,144200,41167921,413,413,413,413,0
20240111,144100,41167921,413,413,413,413,0
20240111,144000,41167921,413,412,413,411,10001
20240111,143900,37055906,413,413,413,413,0
20240111,143800,37055906,413,413,413,413,0
20240111,143700,37055906,413,412,413,412,42
20240111,143600,37038581,413,413,413,413,0
20240111,143500,37038581,413,413,413,413,0
20240111,143400,37038581,413,413,413,413,0
20240111,143300,37038581,413,413,413,413,0
20240111,143200,37038581,413,413,413,413,0
20240111,143100,37038581,413,413,413,413,0
20240111,143000,37038581,413,413,413,413,0
20240111,142900,37038581,413,413,413,413,0
20240111,142800,37038581,413,413,413,413,1000
20240111,142700,36625581,413,413,413,413,0
20240111,142600,36625581,413,413,413,413,0
20240111,142500,36625581,413,413,413,413,0
20240111,142400,36625581,413,413,413,413,0
20240111,142300,36625581,413,413,413,413,0
20240111,142200,36625581,413,413,413,413,0
20240111,142100,36625581,413,413,413,413,0
20240111,142000,36625581,413,413,413,413,0
20240111,141900,36625581,413,413,413,413,0
20240111,141800,36625581,413,413,413,413,0
20240111,141700,36625581,413,413,413,413,1
20240111,141600,36625168,411,411,411,411,346
20240111,141500,36482962,413,413,413,413,0
20240111,141400,36482962,413,413,413,413,0
20240111,141300,36482962,413,413,413,413,0
20240111,141200,36482962,413,413,413,413,0
20240111,141100,36482962,413,413,413,413,0
20240111,141000,36482962,413,413,413,413,0
20240111,140900,36482962,413,413,413,413,0
20240111,140800,36482962,413,413,413,413,0
20240111,140700,36482962,413,413,413,413,0
20240111,140600,36482962,413,413,413,413,0
20240111,140500,36482962,413,413,413,413,0
20240111,140400,36482962,413,413,413,413,0
20240111,140300,36482962,413,413,413,413,0
20240111,140200,36482962,413,413,413,413,0
20240111,140100,36482962,413,413,413,413,0
20240111,140000,36482962,413,413,413,413,0
20240111,135900,36482962,413,413,413,413,0
20240111,135800,36482962,413,413,413,413,0
20240111,135700,36482962,413,413,413,413,1
20240111,135600,36482549,412,412,412,412,0
20240111,135500,36482549,412,412,412,412,292
20240111,135400,36362245,412,412,412,412,15
20240111,135300,36356065,412,412,412,412,11
20240111,135200,36351533,412,413,413,412,2694
20240111,135100,35241604,412,412,412,412,3000
20240111,135000,34005604,413,413,413,413,0
20240111,134900,34005604,413,413,413,413,0
20240111,134800,34005604,413,413,413,413,0
20240111,134700,34005604,413,413,413,413,80
20240111,134600,33972564,413,413,413,413,14
20240111,134500,33966782,413,413,413,413,0
20240111,134400,33966782,413,413,413,413,11
20240111,134300,33962239,413,413,413,413,54
20240111,134200,33939937,413,413,413,413,0
20240111,134100,33939937,413,414,414,413,245
20240111,134000,33838751,413,413,413,413,174
20240111,133900,33766889,414,414,414,414,0
20240111,133800,33766889,414,414,414,414,5
20240111,133700,33764819,414,414,414,414,100
20240111,133600,33723419,414,414,414,414,2
20240111,133500,33722591,414,414,414,414,0
20240111,133400,33722591,414,414,414,414,243
20240111,133300,33621989,414,415,415,414,3
20240111,133200,33620745,415,415,415,415,10
20240111,133100,33616595,415,415,415,414,1418
20240111,133000,33029525,415,415,415,415,256
20240111,132900,32923285,415,415,415,415,5
20240111,132800,32921210,415,415,415,415,3
20240111,132700,32919965,415,414,415,414,2357
20240111,132600,31944165,414,414,414,414,0
20240111,132500,31944165,414,414,414,414,0
20240111,132400,31944165,414,414,414,414,2
20240111,132300,31943337,413,412,413,412,10
20240111,132200,31939212,414,414,414,414,1
20240111,132100,31938798,414,414,414,414,0
20240111,132000,31938798,414,414,414,414,50
20240111,131900,31918098,414,414,414,414,0
20240111,131800,31918098,414,414,414,414,10
20240111,131700,31913958,414,414,414,414,501
20240111,131600,31706544,413,413,413,413,547
20240111,131500,31480633,413,413,413,413,0
20240111,131400,31480633,413,413,413,413,11
20240111,131300,31476090,413,413,413,413,20
20240111,131200,31467830,413,413,413,413,290
20240111,131100,31348060,413,413,413,413,1200
20240111,131000,30852460,413,413,413,413,0
20240111,130900,30852460,413,413,413,413,1142
20240111,130800,30380814,413,413,413,413,1000
20240111,130700,29967814,413,413,413,413,2
20240111,130600,29966988,412,411,412,411,4353
20240111,130500,28173685,411,411,411,411,1500
20240111,130400,27557185,411,411,411,411,355
20240111,130300,27411280,410,410,410,410,0
20240111,130200,27411280,410,410,410,410,0
20240111,130100,27411280,410,410,410,410,400
20240111,130000,27247280,410,410,410,410,0
20240111,125900,27247280,410,410,410,410,200
20240111,125800,27165280,410,410,410,410,0
20240111,125700,27165280,410,410,410,410,0
20240111,125600,27165280,410,410,410,410,0
20240111,125500,27165280,410,410,410,410,0
20240111,125400,27165280,410,410,410,410,0
20240111,125300,27165280,410,410,410,410,8
20240111,125200,27162000,410,410,410,410,0
20240111,125100,27162000,410,410,410,410,700
20240111,125000,26875000,410,410,410,410,0
20240111,124900,26875000,410,410,410,410,20
20240111,124800,26866800,411,411,411,411,0
20240111,124700,26866800,411,411,411,411,0
20240111,124600,26866800,411,411,411,411,0
20240111,124500,26866800,411,411,411,411,0
20240111,124400,26866800,411,411,411,411,0
20240111,124300,26866800,411,410,411,410,1522
20240111,124200,26242768,410,410,410,410,10
20240111,124100,26238668,410,410,410,410,2017
20240111,124000,25411698,410,410,410,410,0
20240111,123900,25411698,410,410,410,410,502
20240111,123800,25205878,410,410,410,410,1004
20240111,123700,24794238,412,412,412,412,0
20240111,123600,24794238,412,412,412,412,0
20240111,123500,24794238,412,412,412,412,0
20240111,123400,24794238,412,412,412,412,0
20240111,123300,24794238,412,410,412,410,5114
20240111,123200,22697496,412,412,412,412,0
20240111,123100,22697496,412,412,412,412,0
20240111,123000,22697496,412,412,412,412,0
20240111,122900,22697496,412,412,412,412,0
20240111,122800,22697496,412,412,412,412,0
20240111,122700,22697496,412,412,412,412,0
20240111,122600,22697496,412,412,412,412,50
20240111,122500,22676896,412,412,412,412,10
20240111,122400,22672776,412,412,412,412,0
20240111,122300,22672776,412,412,412,412,0
20240111,122200,22672776,412,412,412,412,5
20240111,122100,22670716,412,412,412,412,0
20240111,122000,22670716,412,412,412,412,0
20240111,121900,22670716,412,411,412,411,733
20240111,121800,22369452,411,411,411,411,1008
20240111,121700,21955164,412,412,412,412,1
20240111,121600,21954752,412,412,412,412,0
20240111,121500,21954752,412,412,412,412,0
20240111,121400,21954752,412,412,412,412,0
20240111,121300,21954752,412,412,412,412,0
20240111,121200,21954752,412,412,412,412,2
20240111,121100,21953928,413,413,413,413,0
20240111,121000,21953928,413,413,413,413,0
20240111,120900,21953928,413,413,413,413,0
20240111,120800,21953928,413,413,413,413,0
20240111,120700,21953928,413,413,413,413,0
20240111,120600,21953928,413,413,413,413,0
20240111,120500,21953928,413,413,413,413,0
20240111,120400,21953928,413,413,413,413,0
20240111,120300,21953928,413,413,413,413,0
20240111,120200,21953928,413,413,413,413,0
20240111,120100,21953928,413,413,413,413,0
20240111,120000,21953928,413,413,413,413,1
20240111,115900,21953515,413,413,413,413,0
20240111,115800,21953515,413,413,413,413,1
20240111,115700,21953102,413,413,413,413,1
20240111,115600,21952689,412,412,412,412,117
20240111,115500,21904485,412,412,412,412,1
20240111,115400,21904073,412,412,412,412,1
20240111,115300,21903661,412,412,412,412,1
20240111,115200,21903249,412,412,412,412,0
20240111,115100,21903249,412,412,412,412,1
20240111,115000,21902837,413,411,413,411,151
20240111,114900,21840774,413,413,413,413,1
20240111,114800,21840361,413,413,413,413,0
20240111,114700,21840361,413,413,413,413,1
20240111,114600,21839948,413,413,413,413,1
20240111,114500,21839535,413,413,413,413,16
20240111,114400,21832927,413,413,413,413,15
20240111,114300,21826732,413,411,413,411,101
20240111,114200,21785219,413,413,413,413,1
20240111,114100,21784806,413,413,413,413,1
20240111,114000,21784393,413,413,413,413,0
20240111,113900,21784393,413,413,413,413,1
20240111,113800,21783980,413,413,413,413,1
20240111,113700,21783567,413,413,413,413,1
20240111,113600,21783154,413,413,413,413,0
20240111,113500,21783154,413,413,413,413,1
20240111,113400,21782741,413,413,413,413,81
20240111,113300,21749288,413,413,413,413,1
20240111,113200,21748875,413,413,413,413,0
20240111,113100,21748875,413,413,413,413,1
20240111,113000,21748462,413,413,413,413,1
20240111,112900,21748049,413,413,413,413,1
20240111,112800,21747636,413,413,413,413,0
20240111,112700,21747636,413,413,413,413,1
20240111,112600,21747223,413,413,413,413,2
20240111,112500,21746397,413,413,413,413,1
20240111,112400,21745984,413,413,413,413,0
20240111,112300,21745984,413,413,413,413,1
20240111,112200,21745571,413,413,413,413,1
20240111,112100,21745158,413,413,413,413,1
20240111,112000,21744745,413,413,413,413,0
20240111,111900,21744745,413,413,413,413,1
20240111,111800,21744332,413,413,413,413,1
20240111,111700,21743919,413,413,413,413,1
20240111,111600,21743506,413,413,413,413,0
20240111,111500,21743506,413,413,413,413,1
20240111,111400,21743093,413,413,413,413,1
20240111,111300,21742680,413,413,413,413,2
20240111,111200,21741854,412,412,412,412,0
20240111,111100,21741854,412,412,412,412,4725
20240111,111000,19795154,413,413,413,413,1
20240111,110900,19794741,413,413,413,413,201
20240111,110800,19711728,413,413,413,413,0
20240111,110700,19711728,413,413,413,413,6
20240111,110600,19709250,413,413,413,413,101
20240111,110500,19667537,413,413,413,412,1460
20240111,110400,19065957,413,413,413,413,0
20240111,110300,19065957,413,413,413,413,615
20240111,110200,18811962,413,413,413,413,1
20240111,110100,18811549,413,413,413,413,1
20240111,110000,18811136,413,413,413,413,0
20240111,105900,18811136,413,413,413,412,901
20240111,105800,18439823,414,414,414,414,1
20240111,105700,18439409,414,414,414,414,1
20240111,105600,18438995,414,414,414,414,0
20240111,105500,18438995,414,414,414,414,1
20240111,105400,18438581,414,414,414,414,1
20240111,105300,18438167,414,414,414,414,399
20240111,105200,18272981,414,414,414,414,0
20240111,105100,18272981,414,413,414,413,4027
20240111,105000,16609829,413,413,413,413,1
20240111,104900,16609416,413,412,413,412,374
20240111,104800,16455327,412,412,412,412,301
20240111,104700,16331315,413,413,413,413,1
20240111,104600,16330902,413,413,413,413,969
20240111,104500,15930705,413,412,413,412,2986
20240111,104400,14700472,412,412,412,412,10
20240111,104300,14696352,412,412,412,412,1
20240111,104200,14695940,412,412,412,412,1
20240111,104100,14695528,412,412,412,412,1
20240111,104000,14695116,412,412,412,412,0
20240111,103900,14695116,412,412,412,412,2
20240111,103800,14694292,412,411,412,411,15882
20240111,103700,8166789,411,411,411,411,1
20240111,103600,8166378,411,411,411,411,0
20240111,103500,8166378,411,411,411,411,1
20240111,103400,8165967,411,411,411,411,1
20240111,103300,8165556,411,411,411,411,1
20240111,103200,8165145,411,411,411,411,0
20240111,103100,8165145,411,410,411,410,383
20240111,103000,8008114,410,410,410,410,1
20240111,102900,8007704,410,410,410,410,261
20240111,102800,7900694,410,410,410,410,506
20240111,102700,7693234,411,411,411,411,1
20240111,102600,7692823,411,411,411,411,1
20240111,102500,7692412,411,411,411,411,1
20240111,102400,7692001,411,411,411,411,0
20240111,102300,7692001,411,411,411,411,1
20240111,102200,7691590,411,411,411,411,1
20240111,102100,7691179,411,411,411,411,1
20240111,102000,7690768,412,412,412,412,0
20240111,101900,7690768,412,412,412,412,1
20240111,101800,7690356,412,412,412,412,1
20240111,101700,7689944,411,411,411,411,5
20240111,101600,7687889,412,412,412,412,0
20240111,101500,7687889,412,412,412,412,1
20240111,101400,7687477,412,412,412,412,1
20240111,101300,7687065,412,412,412,412,1
20240111,101200,7686653,412,412,412,412,48
20240111,101100,7666877,412,412,412,412,1
20240111,101000,7666465,412,412,412,412,1
20240111,100900,7666053,410,412,412,410,336
20240111,100800,7528291,412,412,412,412,0
20240111,100700,7528291,412,412,412,412,1
20240111,100600,7527879,412,412,412,412,51
20240111,100500,7506867,412,412,412,412,1001
20240111,100400,7094455,412,412,412,412,0
20240111,100300,7094455,412,412,412,412,1
20240111,100200,7094043,412,410,412,410,5710
20240111,100100,4752939,410,410,410,410,1
20240111,100000,4752529,410,410,410,410,0
20240111,095900,4752529,410,410,410,410,1
20240111,095800,4752119,410,410,410,410,41
20240111,095700,4735309,410,409,410,409,16
20240111,095600,4728754,409,409,409,409,0
20240111,095500,4728754,409,409,409,409,1
20240111,095400,4728345,408,409,409,408,1045
20240111,095300,4300943,409,409,409,409,55
20240111,095200,4278448,408,409,409,408,33
20240111,095100,4264953,409,409,409,408,243
20240111,095000,4165798,409,409,409,409,1
20240111,094900,4165389,409,409,409,409,2
20240111,094800,4164571,408,409,409,408,104
20240111,094700,4122039,409,409,409,408,2337
20240111,094600,3167206,410,410,410,410,1
20240111,094500,3166796,409,410,410,409,36
20240111,094400,3152071,410,410,410,410,50
20240111,094300,3131571,410,410,410,410,1
20240111,094200,3131161,410,410,410,410,1
20240111,094100,3130751,410,410,410,410,1
20240111,094000,3130341,409,409,409,409,0
20240111,093900,3130341,409,408,410,408,4
20240111,093800,3128705,410,410,410,410,1
20240111,093700,3128295,408,410,410,408,1058
20240111,093600,2696609,408,408,408,408,126
20240111,093500,2645201,409,409,409,409,1
20240111,093400,2644792,409,409,409,408,40
20240111,093300,2628433,409,409,409,409,2382
20240111,093200,1654195,410,410,410,410,0
20240111,093100,1654195,410,410,410,410,126
20240111,093000,1602535,410,410,410,410,9
20240111,092900,1598845,409,410,410,409,2532
20240111,092800,563256,410,410,410,410,0
20240111,092700,563256,410,410,410,410,1
20240111,092600,562846,410,410,410,410,1
20240111,092500,562436,410,410,410,410,1
20240111,092400,562026,410,410,410,410,0
20240111,092300,562026,410,410,410,410,1
20240111,092200,561616,410,410,410,410,1
20240111,092100,561206,410,410,410,410,6
20240111,092000,558746,410,410,410,410,0
20240111,091900,558746,410,410,410,410,1
20240111,091800,558336,410,410,410,410,1
20240111,091700,557926,410,410,410,410,53
20240111,091600,536196,409,410,410,409,500
20240111,091500,331684,412,411,412,409,91
20240111,091400,294427,412,412,412,412,1
20240111,091300,294015,412,412,412,412,3
20240111,091200,292779,413,413,413,413,0
20240111,091100,292779,413,413,413,413,1
20240111,091000,292366,413,413,413,413,1
20240111,090900,291953,413,413,413,413,1
20240111,090800,291540,414,414,414,414,0
20240111,090700,291540,414,414,414,414,1
20240111,090600,291126,414,414,414,414,1
20240111,090500,290712,410,414,414,410,124
20240111,090400,239868,414,414,414,414,0
20240111,090300,239868,414,414,414,414,1
20240111,090200,239454,414,414,414,414,1
20240111,090100,239040,415,415,415,415,0
20240111,090000,239040,415,415,415,415,576