KissMeData/118000/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,201600,44643710,405,405,405,405,40774
20240115,201500,44643710,405,405,405,405,0
20240115,201400,44643710,405,405,405,405,0
20240115,201300,44643710,405,405,405,405,0
20240115,201200,44643710,405,405,405,405,0
20240115,201100,44643710,405,405,405,405,0
20240115,201000,44643710,405,405,405,405,0
20240115,200900,44643710,405,405,405,405,0
20240115,200800,44643710,405,405,405,405,0
20240115,200700,44643710,405,405,405,405,0
20240115,200600,44643710,405,405,405,405,0
20240115,200500,44643710,405,405,405,405,0
20240115,200400,44643710,405,405,405,405,0
20240115,200300,44643710,405,405,405,405,0
20240115,200200,44643710,405,405,405,405,0
20240115,200100,44643710,405,405,405,405,0
20240115,200000,44643710,405,405,405,405,0
20240115,195900,44643710,405,405,405,405,0
20240115,195800,44643710,405,405,405,405,0
20240115,195700,44643710,405,405,405,405,0
20240115,195600,44643710,405,405,405,405,0
20240115,195500,44643710,405,405,405,405,0
20240115,195400,44643710,405,405,405,405,0
20240115,195300,44643710,405,405,405,405,0
20240115,195200,44643710,405,405,405,405,0
20240115,195100,44643710,405,405,405,405,0
20240115,195000,44643710,405,405,405,405,0
20240115,194900,44643710,405,405,405,405,0
20240115,194800,44643710,405,405,405,405,0
20240115,194700,44643710,405,405,405,405,0
20240115,194600,44643710,405,405,405,405,40774
20240115,194500,44643710,405,405,405,405,0
20240115,194400,44643710,405,405,405,405,0
20240115,194300,44643710,405,405,405,405,0
20240115,194200,44643710,405,405,405,405,0
20240115,194100,44643710,405,405,405,405,0
20240115,194000,44643710,405,405,405,405,0
20240115,193900,44643710,405,405,405,405,0
20240115,193800,44643710,405,405,405,405,0
20240115,193700,44643710,405,405,405,405,0
20240115,193600,44643710,405,405,405,405,0
20240115,193500,44643710,405,405,405,405,0
20240115,193400,44643710,405,405,405,405,0
20240115,193300,44643710,405,405,405,405,0
20240115,193200,44643710,405,405,405,405,0
20240115,193100,44643710,405,405,405,405,0
20240115,193000,44643710,405,405,405,405,0
20240115,192900,44643710,405,405,405,405,0
20240115,192800,44643710,405,405,405,405,0
20240115,192700,44643710,405,405,405,405,0
20240115,192600,44643710,405,405,405,405,0
20240115,192500,44643710,405,405,405,405,0
20240115,192400,44643710,405,405,405,405,0
20240115,192300,44643710,405,405,405,405,0
20240115,192200,44643710,405,405,405,405,0
20240115,192100,44643710,405,405,405,405,0
20240115,192000,44643710,405,405,405,405,0
20240115,191900,44643710,405,405,405,405,0
20240115,191800,44643710,405,405,405,405,0
20240115,191700,44643710,405,405,405,405,0
20240115,191600,44643710,405,405,405,405,40774
20240115,191500,44643710,405,405,405,405,0
20240115,191400,44643710,405,405,405,405,0
20240115,191300,44643710,405,405,405,405,0
20240115,191200,44643710,405,405,405,405,0
20240115,191100,44643710,405,405,405,405,0
20240115,191000,44643710,405,405,405,405,0
20240115,190900,44643710,405,405,405,405,0
20240115,190800,44643710,405,405,405,405,0
20240115,190700,44643710,405,405,405,405,0
20240115,190600,44643710,405,405,405,405,0
20240115,190500,44643710,405,405,405,405,0
20240115,190400,44643710,405,405,405,405,0
20240115,190300,44643710,405,405,405,405,0
20240115,190200,44643710,405,405,405,405,0
20240115,190100,44643710,405,405,405,405,0
20240115,190000,44643710,405,405,405,405,0
20240115,185900,44643710,405,405,405,405,0
20240115,185800,44643710,405,405,405,405,0
20240115,185700,44643710,405,405,405,405,0
20240115,185600,44643710,405,405,405,405,0
20240115,185500,44643710,405,405,405,405,0
20240115,185400,44643710,405,405,405,405,0
20240115,185300,44643710,405,405,405,405,0
20240115,185200,44643710,405,405,405,405,0
20240115,185100,44643710,405,405,405,405,0
20240115,185000,44643710,405,405,405,405,0
20240115,184900,44643710,405,405,405,405,0
20240115,184800,44643710,405,405,405,405,0
20240115,184700,44643710,405,405,405,405,0
20240115,184600,44643710,405,405,405,405,40774
20240115,184500,44643710,405,405,405,405,0
20240115,184400,44643710,405,405,405,405,0
20240115,184300,44643710,405,405,405,405,0
20240115,184200,44643710,405,405,405,405,0
20240115,184100,44643710,405,405,405,405,0
20240115,184000,44643710,405,405,405,405,0
20240115,183900,44643710,405,405,405,405,0
20240115,183800,44643710,405,405,405,405,0
20240115,183700,44643710,405,405,405,405,0
20240115,183600,44643710,405,405,405,405,0
20240115,183500,44643710,405,405,405,405,0
20240115,183400,44643710,405,405,405,405,0
20240115,183300,44643710,405,405,405,405,0
20240115,183200,44643710,405,405,405,405,0
20240115,183100,44643710,405,405,405,405,0
20240115,183000,44643710,405,405,405,405,0
20240115,182900,44643710,405,405,405,405,0
20240115,182800,44643710,405,405,405,405,0
20240115,182700,44643710,405,405,405,405,0
20240115,182600,44643710,405,405,405,405,0
20240115,182500,44643710,405,405,405,405,0
20240115,182400,44643710,405,405,405,405,0
20240115,182300,44643710,405,405,405,405,0
20240115,182200,44643710,405,405,405,405,0
20240115,182100,44643710,405,405,405,405,0
20240115,182000,44643710,405,405,405,405,0
20240115,181900,44643710,405,405,405,405,0
20240115,181800,44643710,405,405,405,405,0
20240115,181700,44643710,405,405,405,405,0
20240115,181600,44643710,405,405,405,405,40774
20240115,181500,44643710,405,405,405,405,0
20240115,181400,44643710,405,405,405,405,0
20240115,181300,44643710,405,405,405,405,0
20240115,181200,44643710,405,405,405,405,0
20240115,181100,44643710,405,405,405,405,0
20240115,181000,44643710,405,405,405,405,0
20240115,180900,44643710,405,405,405,405,0
20240115,180800,44643710,405,405,405,405,0
20240115,180700,44643710,405,405,405,405,0
20240115,180600,44643710,405,405,405,405,0
20240115,180500,44643710,405,405,405,405,0
20240115,180400,44643710,405,405,405,405,0
20240115,180300,44643710,405,405,405,405,0
20240115,180200,44643710,405,405,405,405,0
20240115,180100,44643710,405,405,405,405,0
20240115,180000,44643710,405,405,405,405,0
20240115,175900,44643710,405,405,405,405,0
20240115,175800,44643710,405,405,405,405,0
20240115,175700,44643710,405,405,405,405,0
20240115,175600,44643710,405,405,405,405,0
20240115,175500,44643710,405,405,405,405,0
20240115,175400,44643710,405,405,405,405,0
20240115,175300,44643710,405,405,405,405,0
20240115,175200,44643710,405,405,405,405,0
20240115,175100,44643710,405,405,405,405,0
20240115,175000,44643710,405,405,405,405,0
20240115,174900,44643710,405,405,405,405,0
20240115,174800,44643710,405,405,405,405,0
20240115,174700,44643710,405,405,405,405,0
20240115,174600,44643710,405,405,405,405,40774
20240115,174500,44643710,405,405,405,405,0
20240115,174400,44643710,405,405,405,405,0
20240115,174300,44643710,405,405,405,405,0
20240115,174200,44643710,405,405,405,405,0
20240115,174100,44643710,405,405,405,405,0
20240115,174000,44643710,405,405,405,405,0
20240115,173900,44643710,405,405,405,405,0
20240115,173800,44643710,405,405,405,405,0
20240115,173700,44643710,405,405,405,405,0
20240115,173600,44643710,405,405,405,405,0
20240115,173500,44643710,405,405,405,405,0
20240115,173400,44643710,405,405,405,405,0
20240115,173300,44643710,405,405,405,405,0
20240115,173200,44643710,405,405,405,405,0
20240115,173100,44643710,405,405,405,405,0
20240115,173000,44643710,405,405,405,405,0
20240115,172900,44643710,405,405,405,405,0
20240115,172800,44643710,405,405,405,405,0
20240115,172700,44643710,405,405,405,405,0
20240115,172600,44643710,405,405,405,405,0
20240115,172500,44643710,405,405,405,405,0
20240115,172400,44643710,405,405,405,405,0
20240115,172300,44643710,405,405,405,405,0
20240115,172200,44643710,405,405,405,405,0
20240115,172100,44643710,405,405,405,405,0
20240115,172000,44643710,405,405,405,405,0
20240115,171900,44643710,405,405,405,405,0
20240115,171800,44643710,405,405,405,405,0
20240115,171700,44643710,405,405,405,405,0
20240115,171600,44643710,405,405,405,405,40774
20240115,171500,44643710,405,405,405,405,0
20240115,171400,44643710,405,405,405,405,0
20240115,171300,44643710,405,405,405,405,0
20240115,171200,44643710,405,405,405,405,0
20240115,171100,44643710,405,405,405,405,0
20240115,171000,44643710,405,405,405,405,0
20240115,170900,44643710,405,405,405,405,0
20240115,170800,44643710,405,405,405,405,0
20240115,170700,44643710,405,405,405,405,0
20240115,170600,44643710,405,405,405,405,0
20240115,170500,44643710,405,405,405,405,0
20240115,170400,44643710,405,405,405,405,0
20240115,170300,44643710,405,405,405,405,0
20240115,170200,44643710,405,405,405,405,0
20240115,170100,44643710,405,405,405,405,0
20240115,170000,44643710,405,405,405,405,0
20240115,165900,44643710,405,405,405,405,0
20240115,165800,44643710,405,405,405,405,0
20240115,165700,44643710,405,405,405,405,0
20240115,165600,44643710,405,405,405,405,0
20240115,165500,44643710,405,405,405,405,0
20240115,165400,44643710,405,405,405,405,0
20240115,165300,44643710,405,405,405,405,0
20240115,165200,44643710,405,405,405,405,0
20240115,165100,44643710,405,405,405,405,0
20240115,165000,44643710,405,405,405,405,0
20240115,164900,44643710,405,405,405,405,0
20240115,164800,44643710,405,405,405,405,0
20240115,164700,44643710,405,405,405,405,0
20240115,164600,44643710,405,405,405,405,40774
20240115,164500,44643710,405,405,405,405,0
20240115,164400,44643710,405,405,405,405,0
20240115,164300,44643710,405,405,405,405,0
20240115,164200,44643710,405,405,405,405,0
20240115,164100,44643710,405,405,405,405,0
20240115,164000,44643710,405,405,405,405,0
20240115,163900,44643710,405,405,405,405,0
20240115,163800,44643710,405,405,405,405,0
20240115,163700,44643710,405,405,405,405,0
20240115,163600,44643710,405,405,405,405,0
20240115,163500,44643710,405,405,405,405,0
20240115,163400,44643710,405,405,405,405,0
20240115,163300,44643710,405,405,405,405,0
20240115,163200,44643710,405,405,405,405,0
20240115,163100,44643710,405,405,405,405,0
20240115,163000,44643710,405,405,405,405,0
20240115,162900,44643710,405,405,405,405,0
20240115,162800,44643710,405,405,405,405,0
20240115,162700,44643710,405,405,405,405,0
20240115,162600,44643710,405,405,405,405,0
20240115,162500,44643710,405,405,405,405,0
20240115,162400,44643710,405,405,405,405,0
20240115,162300,44643710,405,405,405,405,0
20240115,162200,44643710,405,405,405,405,0
20240115,162100,44643710,405,405,405,405,0
20240115,162000,44643710,405,405,405,405,0
20240115,161900,44643710,405,405,405,405,0
20240115,161800,44643710,405,405,405,405,0
20240115,161700,44643710,405,405,405,405,0
20240115,161600,44643710,405,405,405,405,40774
20240115,161500,44643710,405,405,405,405,0
20240115,161400,44643710,405,405,405,405,0
20240115,161300,44643710,405,405,405,405,0
20240115,161200,44643710,405,405,405,405,0
20240115,161100,44643710,405,405,405,405,0
20240115,161000,44643710,405,405,405,405,0
20240115,160900,44643710,405,405,405,405,0
20240115,160800,44643710,405,405,405,405,0
20240115,160700,44643710,405,405,405,405,0
20240115,160600,44643710,405,405,405,405,0
20240115,160500,44643710,405,405,405,405,0
20240115,160400,44643710,405,405,405,405,0
20240115,160300,44643710,405,405,405,405,0
20240115,160200,44643710,405,405,405,405,0
20240115,160100,44643710,405,405,405,405,0
20240115,160000,44643710,405,405,405,405,0
20240115,155900,44643710,405,405,405,405,0
20240115,155800,44643710,405,405,405,405,0
20240115,155700,44643710,405,405,405,405,0
20240115,155600,44643710,405,405,405,405,0
20240115,155500,44643710,405,405,405,405,0
20240115,155400,44643710,405,405,405,405,0
20240115,155300,44643710,405,405,405,405,0
20240115,155200,44643710,405,405,405,405,0
20240115,155100,44643710,405,405,405,405,0
20240115,155000,44643710,405,405,405,405,0
20240115,154900,44643710,405,405,405,405,0
20240115,154800,44643710,405,405,405,405,0
20240115,154700,44643710,405,405,405,405,0
20240115,154600,44643710,405,405,405,405,40774
20240115,154500,44643710,405,405,405,405,0
20240115,154400,44643710,405,405,405,405,0
20240115,154300,44643710,405,405,405,405,0
20240115,154200,44643710,405,405,405,405,0
20240115,154100,44643710,405,405,405,405,0
20240115,154000,44643710,405,405,405,405,0
20240115,153900,44643710,405,405,405,405,0
20240115,153800,44643710,405,405,405,405,0
20240115,153700,44643710,405,405,405,405,0
20240115,153600,44643710,405,405,405,405,0
20240115,153500,44643710,405,405,405,405,0
20240115,153400,44643710,405,405,405,405,0
20240115,153300,44643710,405,405,405,405,0
20240115,153200,44643710,405,405,405,405,0
20240115,153100,44643710,405,405,405,405,0
20240115,153000,44643710,405,405,405,405,40774
20240115,152900,28130240,411,411,411,411,0
20240115,152800,28130240,411,411,411,411,0
20240115,152700,28130240,411,411,411,411,0
20240115,152600,28130240,411,411,411,411,0
20240115,152500,28130240,411,411,411,411,0
20240115,152400,28130240,411,411,411,411,0
20240115,152300,28130240,411,411,411,411,0
20240115,152200,28130240,411,411,411,411,0
20240115,152100,28130240,411,411,411,411,0
20240115,152000,28130240,411,411,411,411,0
20240115,151900,28130240,411,409,411,409,1272
20240115,151800,27608710,409,409,409,409,2291
20240115,151700,26671691,410,410,410,410,111
20240115,151600,26626181,410,409,410,409,117
20240115,151500,26578217,410,410,410,410,153
20240115,151400,26515487,410,410,410,410,0
20240115,151300,26515487,410,410,410,410,0
20240115,151200,26515487,410,410,410,410,0
20240115,151100,26515487,410,410,410,410,522
20240115,151000,26301467,410,410,410,410,0
20240115,150900,26301467,410,410,410,410,13
20240115,150800,26296137,410,410,410,410,0
20240115,150700,26296137,410,410,410,410,0
20240115,150600,26296137,410,410,410,410,0
20240115,150500,26296137,410,410,410,410,0
20240115,150400,26296137,410,410,410,410,11
20240115,150300,26291627,410,410,410,410,0
20240115,150200,26291627,410,410,410,410,0
20240115,150100,26291627,410,410,410,410,2
20240115,150000,26290807,409,409,409,409,0
20240115,145900,26290807,409,409,409,409,0
20240115,145800,26290807,409,409,409,409,0
20240115,145700,26290807,409,409,409,409,16
20240115,145600,26284263,409,409,409,409,0
20240115,145500,26284263,409,409,409,409,7
20240115,145400,26281400,410,410,410,410,0
20240115,145300,26281400,410,410,410,410,30
20240115,145200,26269100,411,411,411,411,0
20240115,145100,26269100,411,410,411,410,5
20240115,145000,26267049,409,409,409,409,0
20240115,144900,26267049,409,410,410,409,2
20240115,144800,26266230,412,412,412,412,0
20240115,144700,26266230,412,412,412,412,0
20240115,144600,26266230,412,412,412,412,0
20240115,144500,26266230,412,412,412,412,0
20240115,144400,26266230,412,412,412,412,0
20240115,144300,26266230,412,412,412,412,0
20240115,144200,26266230,412,412,412,412,0
20240115,144100,26266230,412,412,412,412,0
20240115,144000,26266230,412,412,412,412,4
20240115,143900,26264582,412,412,412,412,1
20240115,143800,26264170,411,411,411,411,1213
20240115,143700,25765627,411,411,411,411,0
20240115,143600,25765627,411,411,411,411,0
20240115,143500,25765627,411,411,411,411,0
20240115,143400,25765627,411,411,411,411,0
20240115,143300,25765627,411,411,411,411,0
20240115,143200,25765627,411,411,411,411,0
20240115,143100,25765627,411,411,411,411,0
20240115,143000,25765627,411,410,411,410,15
20240115,142900,25759474,411,411,411,411,0
20240115,142800,25759474,411,409,411,409,497
20240115,142700,25556197,411,411,411,411,0
20240115,142600,25556197,411,410,411,409,654
20240115,142500,25288655,411,411,411,411,0
20240115,142400,25288655,411,410,411,410,11
20240115,142300,25284144,411,410,411,410,12
20240115,142200,25279222,411,411,411,411,0
20240115,142100,25279222,411,411,411,411,0
20240115,142000,25279222,411,411,411,411,0
20240115,141900,25279222,411,411,411,411,0
20240115,141800,25279222,411,409,411,409,801
20240115,141700,24951609,410,410,410,410,1001
20240115,141600,24541199,410,410,410,410,2
20240115,141500,24540379,410,410,410,410,1
20240115,141400,24539969,411,411,411,411,0
20240115,141300,24539969,411,411,411,411,0
20240115,141200,24539969,411,411,411,411,5
20240115,141100,24537914,411,411,411,411,243
20240115,141000,24438041,411,411,411,411,0
20240115,140900,24438041,411,411,411,411,0
20240115,140800,24438041,411,411,411,411,0
20240115,140700,24438041,411,411,411,411,0
20240115,140600,24438041,411,411,411,411,3
20240115,140500,24436808,412,412,412,412,0
20240115,140400,24436808,412,412,412,412,0
20240115,140300,24436808,412,412,412,412,0
20240115,140200,24436808,412,412,412,412,0
20240115,140100,24436808,412,412,412,412,0
20240115,140000,24436808,412,409,412,409,892
20240115,135900,24071329,409,409,409,409,2
20240115,135800,24070511,410,410,410,410,259
20240115,135700,23964321,410,410,410,410,0
20240115,135600,23964321,410,410,410,410,0
20240115,135500,23964321,410,410,410,410,0
20240115,135400,23964321,410,410,410,410,0
20240115,135300,23964321,410,410,410,410,0
20240115,135200,23964321,410,410,410,410,0
20240115,135100,23964321,410,410,410,410,0
20240115,135000,23964321,410,410,410,410,0
20240115,134900,23964321,410,410,410,410,0
20240115,134800,23964321,410,410,410,410,0
20240115,134700,23964321,410,410,410,410,0
20240115,134600,23964321,410,410,410,410,0
20240115,134500,23964321,410,410,410,410,0
20240115,134400,23964321,410,410,410,410,0
20240115,134300,23964321,410,410,410,410,0
20240115,134200,23964321,410,410,410,410,0
20240115,134100,23964321,410,410,410,410,0
20240115,134000,23964321,410,410,410,410,0
20240115,133900,23964321,410,410,410,410,0
20240115,133800,23964321,410,410,410,410,0
20240115,133700,23964321,410,410,410,410,0
20240115,133600,23964321,410,410,410,410,1
20240115,133500,23963911,412,412,412,412,0
20240115,133400,23963911,412,412,412,412,0
20240115,133300,23963911,412,412,412,412,0
20240115,133200,23963911,412,410,412,410,1001
20240115,133100,23551501,412,412,412,412,13
20240115,133000,23546145,413,413,413,413,0
20240115,132900,23546145,413,413,413,413,0
20240115,132800,23546145,413,413,413,413,0
20240115,132700,23546145,413,412,413,412,5
20240115,132600,23544084,410,410,410,410,0
20240115,132500,23544084,410,410,410,410,0
20240115,132400,23544084,410,410,410,410,0
20240115,132300,23544084,410,410,410,410,0
20240115,132200,23544084,410,411,411,410,349
20240115,132100,23400935,411,411,411,411,1
20240115,132000,23400524,414,414,414,414,0
20240115,131900,23400524,414,414,414,414,516
20240115,131800,23186900,412,412,413,412,12011
20240115,131700,18228984,411,412,412,411,3431
20240115,131600,16815413,412,412,412,412,1
20240115,131500,16815001,411,411,411,411,0
20240115,131400,16815001,411,412,412,411,607
20240115,131300,16564918,412,412,412,412,0
20240115,131200,16564918,412,412,412,412,394
20240115,131100,16402590,412,412,412,412,620
20240115,131000,16147150,412,412,412,412,0
20240115,130900,16147150,412,412,412,412,50
20240115,130800,16126550,412,412,412,412,4910
20240115,130700,14103630,412,412,412,412,0
20240115,130600,14103630,412,412,412,412,0
20240115,130500,14103630,412,412,412,412,0
20240115,130400,14103630,412,412,412,412,0
20240115,130300,14103630,412,412,412,412,0
20240115,130200,14103630,412,412,412,412,0
20240115,130100,14103630,412,412,412,412,0
20240115,130000,14103630,412,412,412,412,0
20240115,125900,14103630,412,412,412,412,0
20240115,125800,14103630,412,412,412,412,0
20240115,125700,14103630,412,412,412,412,0
20240115,125600,14103630,412,412,412,412,0
20240115,125500,14103630,412,412,412,412,0
20240115,125400,14103630,412,412,412,412,0
20240115,125300,14103630,412,412,412,412,0
20240115,125200,14103630,412,412,412,412,0
20240115,125100,14103630,412,412,412,412,0
20240115,125000,14103630,412,412,412,412,0
20240115,124900,14103630,412,412,412,412,0
20240115,124800,14103630,412,412,412,412,0
20240115,124700,14103630,412,412,412,412,8
20240115,124600,14100334,410,410,410,410,0
20240115,124500,14100334,410,411,411,410,2190
20240115,124400,13201660,411,411,411,411,0
20240115,124300,13201660,411,411,411,411,0
20240115,124200,13201660,411,411,411,411,0
20240115,124100,13201660,411,411,411,411,0
20240115,124000,13201660,411,411,411,411,0
20240115,123900,13201660,411,411,411,411,0
20240115,123800,13201660,411,411,411,411,0
20240115,123700,13201660,411,411,411,411,0
20240115,123600,13201660,411,411,411,411,0
20240115,123500,13201660,411,411,411,411,229
20240115,123400,13107541,411,411,411,411,0
20240115,123300,13107541,411,411,411,411,0
20240115,123200,13107541,411,411,411,411,0
20240115,123100,13107541,411,411,411,411,0
20240115,123000,13107541,411,411,411,411,2082
20240115,122900,12251839,411,411,411,411,2433
20240115,122800,11251876,411,411,411,411,0
20240115,122700,11251876,411,411,411,411,0
20240115,122600,11251876,411,411,411,411,0
20240115,122500,11251876,411,411,411,411,25
20240115,122400,11241601,411,411,411,411,38
20240115,122300,11225983,410,410,410,410,900
20240115,122200,10856983,411,411,411,411,2
20240115,122100,10856161,410,410,410,410,0
20240115,122000,10856161,410,410,410,410,0
20240115,121900,10856161,410,410,410,410,0
20240115,121800,10856161,410,410,410,410,101
20240115,121700,10814751,411,411,411,411,0
20240115,121600,10814751,411,411,411,411,0
20240115,121500,10814751,411,411,411,411,0
20240115,121400,10814751,411,411,411,411,0
20240115,121300,10814751,411,411,411,411,0
20240115,121200,10814751,411,411,411,411,0
20240115,121100,10814751,411,411,411,411,0
20240115,121000,10814751,411,411,411,411,0
20240115,120900,10814751,411,411,411,411,0
20240115,120800,10814751,411,411,411,411,5
20240115,120700,10812696,410,410,410,410,0
20240115,120600,10812696,410,410,410,410,0
20240115,120500,10812696,410,410,410,410,0
20240115,120400,10812696,410,410,410,410,0
20240115,120300,10812696,410,410,410,410,0
20240115,120200,10812696,410,410,410,410,0
20240115,120100,10812696,410,410,410,410,2
20240115,120000,10811876,411,411,411,411,149
20240115,115900,10750637,411,411,411,411,221
20240115,115800,10659806,411,411,411,411,0
20240115,115700,10659806,411,411,411,411,108
20240115,115600,10615418,411,411,411,411,0
20240115,115500,10615418,411,411,411,411,59
20240115,115400,10591169,411,411,411,411,0
20240115,115300,10591169,411,411,411,411,0
20240115,115200,10591169,411,411,411,411,0
20240115,115100,10591169,411,411,411,411,0
20240115,115000,10591169,411,411,411,411,0
20240115,114900,10591169,411,411,411,411,0
20240115,114800,10591169,411,410,411,410,7
20240115,114700,10588298,410,409,410,409,499
20240115,114600,10384201,409,410,410,409,2447
20240115,114500,9383264,411,411,411,411,0
20240115,114400,9383264,411,411,411,411,0
20240115,114300,9383264,411,411,411,411,0
20240115,114200,9383264,411,411,411,411,0
20240115,114100,9383264,411,411,411,411,0
20240115,114000,9383264,411,411,411,411,21
20240115,113900,9374633,411,411,411,411,0
20240115,113800,9374633,411,411,411,411,0
20240115,113700,9374633,411,411,411,411,0
20240115,113600,9374633,411,411,411,411,0
20240115,113500,9374633,411,411,411,411,0
20240115,113400,9374633,411,411,411,411,0
20240115,113300,9374633,411,411,411,411,0
20240115,113200,9374633,411,411,411,411,0
20240115,113100,9374633,411,411,411,411,0
20240115,113000,9374633,411,411,411,411,0
20240115,112900,9374633,411,411,411,411,0
20240115,112800,9374633,411,411,411,411,0
20240115,112700,9374633,411,411,411,411,1
20240115,112600,9374222,410,410,410,410,0
20240115,112500,9374222,410,411,411,410,505
20240115,112400,9167168,410,410,410,410,0
20240115,112300,9167168,410,410,410,410,0
20240115,112200,9167168,410,410,410,410,0
20240115,112100,9167168,410,410,410,410,0
20240115,112000,9167168,410,410,410,410,0
20240115,111900,9167168,410,410,410,410,4
20240115,111800,9165528,410,410,410,410,1327
20240115,111700,8621458,410,410,410,410,50
20240115,111600,8600958,410,410,410,410,0
20240115,111500,8600958,410,410,410,410,0
20240115,111400,8600958,410,410,410,410,0
20240115,111300,8600958,410,410,410,410,0
20240115,111200,8600958,410,410,410,410,1
20240115,111100,8600548,410,410,410,410,0
20240115,111000,8600548,410,410,410,410,0
20240115,110900,8600548,410,410,410,410,0
20240115,110800,8600548,410,410,410,410,0
20240115,110700,8600548,410,409,410,409,101
20240115,110600,8559139,410,410,410,410,22
20240115,110500,8550119,409,409,409,409,0
20240115,110400,8550119,409,409,409,409,0
20240115,110300,8550119,409,409,409,409,0
20240115,110200,8550119,409,409,409,409,1
20240115,110100,8549710,411,409,411,409,101
20240115,110000,8508299,410,410,410,410,100
20240115,105900,8467299,410,410,410,410,0
20240115,105800,8467299,410,410,410,410,2
20240115,105700,8466479,410,410,410,410,2000
20240115,105600,7646479,410,410,410,410,0
20240115,105500,7646479,410,410,410,410,1
20240115,105400,7646069,411,411,411,411,0
20240115,105300,7646069,411,411,411,411,0
20240115,105200,7646069,411,411,411,411,200
20240115,105100,7563869,411,410,411,410,357
20240115,105000,7417488,411,410,411,410,7
20240115,104900,7414617,411,410,411,410,623
20240115,104800,7159178,410,410,410,410,0
20240115,104700,7159178,410,410,410,410,0
20240115,104600,7159178,410,410,410,410,2
20240115,104500,7158358,411,411,411,411,0
20240115,104400,7158358,411,411,411,411,0
20240115,104300,7158358,411,411,411,411,0
20240115,104200,7158358,411,411,411,411,0
20240115,104100,7158358,411,411,411,411,0
20240115,104000,7158358,411,411,411,411,0
20240115,103900,7158358,411,411,411,411,0
20240115,103800,7158358,411,411,411,411,0
20240115,103700,7158358,411,411,411,411,0
20240115,103600,7158358,411,411,411,411,0
20240115,103500,7158358,411,411,411,411,0
20240115,103400,7158358,411,411,411,411,0
20240115,103300,7158358,411,411,411,411,0
20240115,103200,7158358,411,411,411,411,0
20240115,103100,7158358,411,411,411,411,0
20240115,103000,7158358,411,411,411,411,0
20240115,102900,7158358,411,411,411,411,0
20240115,102800,7158358,411,411,411,411,0
20240115,102700,7158358,411,408,411,408,598
20240115,102600,6913971,410,410,411,410,88
20240115,102500,6877888,410,410,410,410,127
20240115,102400,6825818,411,411,411,411,0
20240115,102300,6825818,411,411,411,411,0
20240115,102200,6825818,411,411,411,411,0
20240115,102100,6825818,411,411,411,411,0
20240115,102000,6825818,411,411,411,411,0
20240115,101900,6825818,411,411,411,411,0
20240115,101800,6825818,411,410,411,410,17
20240115,101700,6818839,411,410,411,410,12
20240115,101600,6813915,411,410,411,410,17
20240115,101500,6806936,411,411,411,410,144
20240115,101400,6747880,411,410,411,410,736
20240115,101300,6446115,410,410,410,410,0
20240115,101200,6446115,410,410,410,410,0
20240115,101100,6446115,410,410,410,410,11
20240115,101000,6441605,411,411,411,411,0
20240115,100900,6441605,411,411,411,411,0
20240115,100800,6441605,411,408,411,408,4205
20240115,100700,4725950,408,410,410,408,1000
20240115,100600,4317425,412,412,412,412,0
20240115,100500,4317425,412,412,412,412,0
20240115,100400,4317425,412,412,412,412,0
20240115,100300,4317425,412,412,412,412,0
20240115,100200,4317425,412,412,412,412,0
20240115,100100,4317425,412,412,412,412,5
20240115,100000,4315365,410,411,411,410,100
20240115,095900,4274352,412,412,412,412,1
20240115,095800,4273940,412,412,412,412,0
20240115,095700,4273940,412,412,412,412,0
20240115,095600,4273940,412,412,412,412,0
20240115,095500,4273940,412,412,412,412,55
20240115,095400,4251280,412,412,412,412,1
20240115,095300,4250868,412,412,412,412,12
20240115,095200,4245924,412,412,412,412,8
20240115,095100,4242628,412,412,412,412,7
20240115,095000,4239744,412,412,412,412,141
20240115,094900,4181652,413,413,413,413,2
20240115,094800,4180826,412,412,412,412,0
20240115,094700,4180826,412,412,412,412,0
20240115,094600,4180826,412,412,412,412,0
20240115,094500,4180826,412,412,412,412,0
20240115,094400,4180826,412,412,412,412,0
20240115,094300,4180826,412,412,412,412,0
20240115,094200,4180826,412,412,412,412,9
20240115,094100,4177118,412,412,412,412,10
20240115,094000,4172998,412,412,412,412,50
20240115,093900,4152398,413,412,413,412,100
20240115,093800,4111099,412,412,412,412,0
20240115,093700,4111099,412,412,412,412,26
20240115,093600,4100387,413,413,413,413,6
20240115,093500,4097909,413,412,413,412,43
20240115,093400,4080192,413,412,413,412,532
20240115,093300,3860998,412,412,412,412,0
20240115,093200,3860998,412,412,412,412,10
20240115,093100,3856878,412,412,412,412,0
20240115,093000,3856878,412,412,412,412,0
20240115,092900,3856878,412,412,412,412,0
20240115,092800,3856878,412,412,412,412,0
20240115,092700,3856878,412,412,412,412,50
20240115,092600,3836278,413,413,413,413,1
20240115,092500,3835865,414,414,414,414,0
20240115,092400,3835865,414,413,414,413,41
20240115,092300,3818900,415,415,415,415,0
20240115,092200,3818900,415,412,415,412,848
20240115,092100,3469503,412,412,412,412,1012
20240115,092000,3052559,412,412,412,412,0
20240115,091900,3052559,412,412,412,412,0
20240115,091800,3052559,412,411,412,411,5
20240115,091700,3050503,412,410,412,410,160
20240115,091600,2984681,412,411,412,411,139
20240115,091500,2927524,412,412,412,410,354
20240115,091400,2781700,412,412,412,412,21
20240115,091300,2773048,412,412,412,412,11
20240115,091200,2768516,412,412,412,412,0
20240115,091100,2768516,412,412,412,412,0
20240115,091000,2768516,412,412,412,412,0
20240115,090900,2768516,412,412,412,412,0
20240115,090800,2768516,412,412,412,412,33
20240115,090700,2754920,412,412,412,412,0
20240115,090600,2754920,412,409,412,408,170
20240115,090500,2685389,412,410,415,410,67
20240115,090400,2657866,410,410,415,409,692
20240115,090300,2373504,412,409,412,409,1252
20240115,090200,1859951,412,412,412,412,0
20240115,090100,1859951,412,412,412,412,0
20240115,090000,1859951,412,412,412,411,4515