KissMeData/001470/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183400,3328163580,2200,2200,2200,2200,13878
20240109,183300,3328163580,2200,2200,2200,2200,0
20240109,183200,3328163580,2200,2200,2200,2200,0
20240109,183100,3328163580,2200,2200,2200,2200,0
20240109,183000,3328163580,2200,2200,2200,2200,0
20240109,182900,3328163580,2200,2200,2200,2200,0
20240109,182800,3328163580,2200,2200,2200,2200,0
20240109,182700,3328163580,2200,2200,2200,2200,0
20240109,182600,3328163580,2200,2200,2200,2200,0
20240109,182500,3328163580,2200,2200,2200,2200,0
20240109,182400,3328163580,2200,2200,2200,2200,0
20240109,182300,3328163580,2200,2200,2200,2200,0
20240109,182200,3328163580,2200,2200,2200,2200,0
20240109,182100,3328163580,2200,2200,2200,2200,0
20240109,182000,3328163580,2200,2200,2200,2200,0
20240109,181900,3328163580,2200,2200,2200,2200,0
20240109,181800,3328163580,2200,2200,2200,2200,0
20240109,181700,3328163580,2200,2200,2200,2200,0
20240109,181600,3328163580,2200,2200,2200,2200,0
20240109,181500,3328163580,2200,2200,2200,2200,0
20240109,181400,3328163580,2200,2200,2200,2200,0
20240109,181300,3328163580,2200,2200,2200,2200,0
20240109,181200,3328163580,2200,2200,2200,2200,0
20240109,181100,3328163580,2200,2200,2200,2200,0
20240109,181000,3328163580,2200,2200,2200,2200,0
20240109,180900,3328163580,2200,2200,2200,2200,0
20240109,180800,3328163580,2200,2200,2200,2200,0
20240109,180700,3328163580,2200,2200,2200,2200,0
20240109,180600,3328163580,2200,2200,2200,2200,0
20240109,180500,3328163580,2200,2200,2200,2200,0
20240109,180400,3328163580,2200,2200,2200,2200,13878
20240109,180300,3328163580,2200,2200,2200,2200,0
20240109,180200,3328163580,2200,2200,2200,2200,0
20240109,180100,3328163580,2200,2200,2200,2200,0
20240109,180000,3328163580,2200,2200,2200,2200,0
20240109,175900,3328163580,2200,2200,2200,2200,0
20240109,175800,3328163580,2200,2200,2200,2200,0
20240109,175700,3328163580,2200,2200,2200,2200,0
20240109,175600,3328163580,2200,2200,2200,2200,0
20240109,175500,3328163580,2200,2200,2200,2200,0
20240109,175400,3328163580,2200,2200,2200,2200,0
20240109,175300,3328163580,2200,2200,2200,2200,0
20240109,175200,3328163580,2200,2200,2200,2200,0
20240109,175100,3328163580,2200,2200,2200,2200,0
20240109,175000,3328163580,2200,2200,2200,2200,0
20240109,174900,3328163580,2200,2200,2200,2200,0
20240109,174800,3328163580,2200,2200,2200,2200,0
20240109,174700,3328163580,2200,2200,2200,2200,0
20240109,174600,3328163580,2200,2200,2200,2200,0
20240109,174500,3328163580,2200,2200,2200,2200,0
20240109,174400,3328163580,2200,2200,2200,2200,0
20240109,174300,3328163580,2200,2200,2200,2200,0
20240109,174200,3328163580,2200,2200,2200,2200,0
20240109,174100,3328163580,2200,2200,2200,2200,0
20240109,174000,3328163580,2200,2200,2200,2200,0
20240109,173900,3328163580,2200,2200,2200,2200,0
20240109,173800,3328163580,2200,2200,2200,2200,0
20240109,173700,3328163580,2200,2200,2200,2200,0
20240109,173600,3328163580,2200,2200,2200,2200,0
20240109,173500,3328163580,2200,2200,2200,2200,0
20240109,173400,3328163580,2200,2200,2200,2200,13878
20240109,173300,3328163580,2200,2200,2200,2200,0
20240109,173200,3328163580,2200,2200,2200,2200,0
20240109,173100,3328163580,2200,2200,2200,2200,0
20240109,173000,3328163580,2200,2200,2200,2200,0
20240109,172900,3328163580,2200,2200,2200,2200,0
20240109,172800,3328163580,2200,2200,2200,2200,0
20240109,172700,3328163580,2200,2200,2200,2200,0
20240109,172600,3328163580,2200,2200,2200,2200,0
20240109,172500,3328163580,2200,2200,2200,2200,0
20240109,172400,3328163580,2200,2200,2200,2200,0
20240109,172300,3328163580,2200,2200,2200,2200,0
20240109,172200,3328163580,2200,2200,2200,2200,0
20240109,172100,3328163580,2200,2200,2200,2200,0
20240109,172000,3328163580,2200,2200,2200,2200,0
20240109,171900,3328163580,2200,2200,2200,2200,0
20240109,171800,3328163580,2200,2200,2200,2200,0
20240109,171700,3328163580,2200,2200,2200,2200,0
20240109,171600,3328163580,2200,2200,2200,2200,0
20240109,171500,3328163580,2200,2200,2200,2200,0
20240109,171400,3328163580,2200,2200,2200,2200,0
20240109,171300,3328163580,2200,2200,2200,2200,0
20240109,171200,3328163580,2200,2200,2200,2200,0
20240109,171100,3328163580,2200,2200,2200,2200,0
20240109,171000,3328163580,2200,2200,2200,2200,0
20240109,170900,3328163580,2200,2200,2200,2200,0
20240109,170800,3328163580,2200,2200,2200,2200,0
20240109,170700,3328163580,2200,2200,2200,2200,0
20240109,170600,3328163580,2200,2200,2200,2200,0
20240109,170500,3328163580,2200,2200,2200,2200,0
20240109,170400,3328163580,2200,2200,2200,2200,13878
20240109,170300,3328163580,2200,2200,2200,2200,0
20240109,170200,3328163580,2200,2200,2200,2200,0
20240109,170100,3328163580,2200,2200,2200,2200,0
20240109,170000,3328163580,2200,2200,2200,2200,0
20240109,165900,3328163580,2200,2200,2200,2200,0
20240109,165800,3328163580,2200,2200,2200,2200,0
20240109,165700,3328163580,2200,2200,2200,2200,0
20240109,165600,3328163580,2200,2200,2200,2200,0
20240109,165500,3328163580,2200,2200,2200,2200,0
20240109,165400,3328163580,2200,2200,2200,2200,0
20240109,165300,3328163580,2200,2200,2200,2200,0
20240109,165200,3328163580,2200,2200,2200,2200,0
20240109,165100,3328163580,2200,2200,2200,2200,0
20240109,165000,3328163580,2200,2200,2200,2200,0
20240109,164900,3328163580,2200,2200,2200,2200,0
20240109,164800,3328163580,2200,2200,2200,2200,0
20240109,164700,3328163580,2200,2200,2200,2200,0
20240109,164600,3328163580,2200,2200,2200,2200,0
20240109,164500,3328163580,2200,2200,2200,2200,0
20240109,164400,3328163580,2200,2200,2200,2200,0
20240109,164300,3328163580,2200,2200,2200,2200,0
20240109,164200,3328163580,2200,2200,2200,2200,0
20240109,164100,3328163580,2200,2200,2200,2200,0
20240109,164000,3328163580,2200,2200,2200,2200,0
20240109,163900,3328163580,2200,2200,2200,2200,0
20240109,163800,3328163580,2200,2200,2200,2200,0
20240109,163700,3328163580,2200,2200,2200,2200,0
20240109,163600,3328163580,2200,2200,2200,2200,0
20240109,163500,3328163580,2200,2200,2200,2200,0
20240109,163400,3328163580,2200,2200,2200,2200,13878
20240109,163300,3328163580,2200,2200,2200,2200,0
20240109,163200,3328163580,2200,2200,2200,2200,0
20240109,163100,3328163580,2200,2200,2200,2200,0
20240109,163000,3328163580,2200,2200,2200,2200,0
20240109,162900,3328163580,2200,2200,2200,2200,0
20240109,162800,3328163580,2200,2200,2200,2200,0
20240109,162700,3328163580,2200,2200,2200,2200,0
20240109,162600,3328163580,2200,2200,2200,2200,0
20240109,162500,3328163580,2200,2200,2200,2200,0
20240109,162400,3328163580,2200,2200,2200,2200,0
20240109,162300,3328163580,2200,2200,2200,2200,0
20240109,162200,3328163580,2200,2200,2200,2200,0
20240109,162100,3328163580,2200,2200,2200,2200,0
20240109,162000,3328163580,2200,2200,2200,2200,0
20240109,161900,3328163580,2200,2200,2200,2200,0
20240109,161800,3328163580,2200,2200,2200,2200,0
20240109,161700,3328163580,2200,2200,2200,2200,0
20240109,161600,3328163580,2200,2200,2200,2200,0
20240109,161500,3328163580,2200,2200,2200,2200,0
20240109,161400,3328163580,2200,2200,2200,2200,0
20240109,161300,3328163580,2200,2200,2200,2200,0
20240109,161200,3328163580,2200,2200,2200,2200,0
20240109,161100,3328163580,2200,2200,2200,2200,0
20240109,161000,3328163580,2200,2200,2200,2200,0
20240109,160900,3328163580,2200,2200,2200,2200,0
20240109,160800,3328163580,2200,2200,2200,2200,0
20240109,160700,3328163580,2200,2200,2200,2200,0
20240109,160600,3328163580,2200,2200,2200,2200,0
20240109,160500,3328163580,2200,2200,2200,2200,0
20240109,160400,3328163580,2200,2200,2200,2200,13878
20240109,160300,3328163580,2200,2200,2200,2200,0
20240109,160200,3328163580,2200,2200,2200,2200,0
20240109,160100,3328163580,2200,2200,2200,2200,0
20240109,160000,3328163580,2200,2200,2200,2200,0
20240109,155900,3328163580,2200,2200,2200,2200,0
20240109,155800,3328163580,2200,2200,2200,2200,0
20240109,155700,3328163580,2200,2200,2200,2200,0
20240109,155600,3328163580,2200,2200,2200,2200,0
20240109,155500,3328163580,2200,2200,2200,2200,0
20240109,155400,3328163580,2200,2200,2200,2200,0
20240109,155300,3328163580,2200,2200,2200,2200,0
20240109,155200,3328163580,2200,2200,2200,2200,0
20240109,155100,3328163580,2200,2200,2200,2200,0
20240109,155000,3328163580,2200,2200,2200,2200,0
20240109,154900,3328163580,2200,2200,2200,2200,0
20240109,154800,3328163580,2200,2200,2200,2200,0
20240109,154700,3328163580,2200,2200,2200,2200,0
20240109,154600,3328163580,2200,2200,2200,2200,0
20240109,154500,3328163580,2200,2200,2200,2200,0
20240109,154400,3328163580,2200,2200,2200,2200,0
20240109,154300,3328163580,2200,2200,2200,2200,0
20240109,154200,3328163580,2200,2200,2200,2200,0
20240109,154100,3328163580,2200,2200,2200,2200,0
20240109,154000,3328163580,2200,2200,2200,2200,0
20240109,153900,3328163580,2200,2200,2200,2200,0
20240109,153800,3328163580,2200,2200,2200,2200,0
20240109,153700,3328163580,2200,2200,2200,2200,0
20240109,153600,3328163580,2200,2200,2200,2200,0
20240109,153500,3328163580,2200,2200,2200,2200,0
20240109,153400,3328163580,2200,2200,2200,2200,13878
20240109,153300,3328163580,2200,2200,2200,2200,0
20240109,153200,3328163580,2200,2200,2200,2200,0
20240109,153100,3328163580,2200,2200,2200,2200,0
20240109,153000,3328163580,2200,2200,2200,2200,13878
20240109,152900,3297631980,2195,2195,2195,2195,0
20240109,152800,3297631980,2195,2195,2195,2195,0
20240109,152700,3297631980,2195,2195,2195,2195,0
20240109,152600,3297631980,2195,2195,2195,2195,0
20240109,152500,3297631980,2195,2195,2195,2195,0
20240109,152400,3297631980,2195,2195,2195,2195,0
20240109,152300,3297631980,2195,2195,2195,2195,0
20240109,152200,3297631980,2195,2195,2195,2195,0
20240109,152100,3297631980,2195,2195,2195,2195,0
20240109,152000,3297631980,2195,2195,2195,2195,0
20240109,151900,3297631980,2195,2195,2200,2195,762
20240109,151800,3295958830,2195,2195,2200,2195,1107
20240109,151700,3293528950,2195,2195,2195,2195,1081
20240109,151600,3291156155,2195,2200,2200,2195,4613
20240109,151500,3281020180,2195,2195,2200,2195,4371
20240109,151400,3271425335,2195,2195,2195,2195,2433
20240109,151300,3266084900,2195,2195,2195,2195,1143
20240109,151200,3263576015,2195,2195,2195,2195,4556
20240109,151100,3253575595,2195,2195,2200,2195,2226
20240109,151000,3248689470,2195,2190,2200,2190,12985
20240109,150900,3220165695,2190,2195,2195,2190,8490
20240109,150800,3201551530,2195,2190,2195,2190,1496
20240109,150700,3198272765,2195,2195,2195,2190,2368
20240109,150600,3193080005,2190,2190,2195,2190,756
20240109,150500,3191424265,2195,2195,2195,2195,11477
20240109,150400,3166232250,2195,2195,2200,2195,1129
20240109,150300,3163751750,2195,2195,2195,2195,1700
20240109,150200,3160020250,2195,2200,2200,2195,432
20240109,150100,3159070160,2195,2200,2200,2195,2939
20240109,150000,3152618055,2195,2200,2200,2195,2847
20240109,145900,3146368615,2200,2200,2200,2195,2416
20240109,145800,3141053825,2195,2200,2200,2195,225
20240109,145700,3140559775,2200,2195,2200,2195,2401
20240109,145600,3135288535,2195,2200,2200,2195,165
20240109,145500,3134926350,2200,2195,2200,2195,75
20240109,145400,3134761700,2195,2195,2195,2195,62
20240109,145300,3134625610,2195,2195,2200,2195,1526
20240109,145200,3131276035,2195,2200,2200,2195,1796
20240109,145100,3127329695,2200,2200,2200,2195,10114
20240109,145000,3105108910,2200,2195,2200,2195,29878
20240109,144900,3039382385,2195,2195,2195,2195,1265
20240109,144800,3036605710,2195,2195,2195,2195,2492
20240109,144700,3031135770,2195,2195,2200,2195,926
20240109,144600,3029102135,2195,2200,2200,2195,2160
20240109,144500,3024357885,2200,2200,2200,2195,357
20240109,144400,3023573245,2195,2200,2200,2195,201
20240109,144300,3023131545,2200,2200,2200,2195,1168
20240109,144200,3020562255,2195,2200,2200,2195,316
20240109,144100,3019867560,2200,2195,2200,2195,1471
20240109,144000,3016635905,2195,2195,2195,2195,2183
20240109,143900,3011844220,2200,2195,2200,2195,2033
20240109,143800,3007379620,2195,2195,2195,2195,1100
20240109,143700,3004965120,2195,2195,2195,2195,3963
20240109,143600,2996266335,2195,2195,2195,2195,3490
20240109,143500,2988605785,2195,2195,2200,2195,966
20240109,143400,2986485395,2195,2195,2200,2195,1696
20240109,143300,2982760780,2195,2195,2200,2195,4042
20240109,143200,2973871260,2200,2195,2200,2195,564
20240109,143100,2972633270,2195,2200,2200,2195,113
20240109,143000,2972385210,2195,2200,2200,2195,3536
20240109,142900,2964608590,2200,2200,2200,2200,4026
20240109,142800,2955751390,2195,2195,2200,2195,364
20240109,142700,2954952405,2200,2195,2200,2195,293
20240109,142600,2954309090,2200,2200,2200,2195,192
20240109,142500,2953887000,2200,2195,2200,2195,6079
20240109,142400,2940543360,2195,2190,2195,2190,229
20240109,142300,2940041020,2195,2195,2195,2190,263
20240109,142200,2939464050,2190,2190,2195,2190,2047
20240109,142100,2934976695,2190,2195,2195,2190,1144
20240109,142000,2932468830,2190,2190,2195,2190,3104
20240109,141900,2925668660,2190,2195,2195,2190,1014
20240109,141800,2923446405,2195,2190,2195,2190,339
20240109,141700,2922703510,2190,2195,2195,2190,3396
20240109,141600,2915261970,2195,2195,2195,2190,8042
20240109,141500,2897615310,2195,2195,2195,2190,3488
20240109,141400,2889959460,2195,2190,2195,2190,122
20240109,141300,2889692275,2195,2190,2195,2190,1080
20240109,141200,2887322005,2190,2195,2195,2190,5800
20240109,141100,2874615005,2190,2190,2195,2190,558
20240109,141000,2873392220,2190,2190,2195,2190,4876
20240109,140900,2862713250,2195,2195,2195,2190,1141
20240109,140800,2860209550,2195,2195,2195,2190,1152
20240109,140700,2857683410,2195,2195,2195,2190,835
20240109,140600,2855853400,2190,2195,2195,2190,125
20240109,140500,2855579335,2190,2190,2190,2190,362
20240109,140400,2854786555,2195,2190,2195,2190,1094
20240109,140300,2852388415,2190,2195,2195,2190,1045
20240109,140200,2850099610,2190,2195,2195,2190,978
20240109,140100,2847953215,2195,2195,2195,2190,3440
20240109,140000,2840408485,2195,2195,2195,2190,195
20240109,135900,2839980770,2195,2195,2195,2190,301
20240109,135800,2839320725,2190,2190,2195,2190,3559
20240109,135700,2831525685,2190,2190,2190,2190,4132
20240109,135600,2822476605,2190,2190,2195,2190,7730
20240109,135500,2805545315,2195,2195,2195,2190,4352
20240109,135400,2796013840,2190,2195,2195,2190,837
20240109,135300,2794180775,2190,2195,2195,2190,37974
20240109,135200,2711016565,2190,2195,2195,2190,1910
20240109,135100,2706828665,2190,2195,2195,2190,184
20240109,135000,2706425135,2195,2195,2195,2190,1605
20240109,134900,2702910045,2195,2190,2195,2190,7168
20240109,134800,2687176315,2195,2195,2195,2190,613
20240109,134700,2685833615,2195,2190,2195,2190,511
20240109,134600,2684714470,2195,2195,2195,2190,5765
20240109,134500,2672084430,2190,2195,2195,2190,2076
20240109,134400,2667532920,2195,2195,2195,2190,848
20240109,134300,2665671870,2190,2195,2195,2190,779
20240109,134200,2663962985,2195,2195,2200,2195,4696
20240109,134100,2653655260,2195,2195,2195,2190,3259
20240109,134000,2646502345,2195,2195,2195,2190,1118
20240109,133900,2644048650,2195,2195,2195,2190,980
20240109,133800,2641897860,2195,2190,2195,2190,11911
20240109,133700,2615768215,2190,2195,2195,2190,72
20240109,133600,2615610485,2195,2195,2195,2190,3392
20240109,133500,2608165355,2195,2195,2195,2190,1909
20240109,133400,2603975915,2195,2195,2200,2190,861
20240109,133300,2602088330,2195,2195,2195,2190,2020
20240109,133200,2597655955,2195,2195,2195,2190,1114
20240109,133100,2595211035,2195,2195,2195,2190,2223
20240109,133000,2590331860,2195,2195,2195,2190,1038
20240109,132900,2588057425,2190,2195,2195,2190,6582
20240109,132800,2573616880,2190,2195,2195,2190,555
20240109,132700,2572398965,2195,2190,2195,2190,11107
20240109,132600,2548070705,2190,2195,2195,2190,2440
20240109,132500,2542727045,2190,2195,2195,2190,2586
20240109,132400,2537056590,2195,2195,2200,2195,2126
20240109,132300,2532390015,2195,2195,2195,2190,408
20240109,132200,2531494765,2195,2195,2195,2195,5787
20240109,132100,2518792300,2195,2195,2195,2195,1814
20240109,132000,2514810570,2195,2195,2195,2195,4589
20240109,131900,2504737715,2195,2200,2200,2195,15944
20240109,131800,2469740125,2195,2195,2195,2195,134
20240109,131700,2469445995,2200,2200,2200,2200,701
20240109,131600,2467903795,2195,2195,2195,2195,7050
20240109,131500,2452429045,2195,2200,2200,2195,667
20240109,131400,2450962025,2200,2195,2200,2195,324
20240109,131300,2450250590,2195,2200,2200,2195,2334
20240109,131200,2445126955,2195,2195,2200,2195,3212
20240109,131100,2438076365,2200,2195,2200,2195,218
20240109,131000,2437597355,2195,2195,2200,2195,3899
20240109,130900,2429038910,2195,2200,2200,2195,166
20240109,130800,2428674275,2200,2200,2200,2200,2636
20240109,130700,2422875075,2200,2200,2200,2200,58
20240109,130600,2422747475,2200,2200,2200,2200,1031
20240109,130500,2420479275,2200,2195,2200,2195,1026
20240109,130400,2418226675,2200,2200,2200,2200,1020
20240109,130300,2415982675,2200,2200,2200,2195,1553
20240109,130200,2412568975,2200,2200,2200,2195,1493
20240109,130100,2409288830,2200,2200,2200,2200,161
20240109,130000,2408934630,2200,2195,2200,2195,293
20240109,125900,2408290200,2200,2195,2200,2195,1220
20240109,125800,2405611300,2195,2200,2200,2195,132
20240109,125700,2405321550,2195,2200,2200,2195,906
20240109,125600,2403331350,2195,2195,2195,2195,854
20240109,125500,2401456820,2195,2200,2200,2195,214
20240109,125400,2400987050,2195,2200,2200,2195,1112
20240109,125300,2398541150,2195,2195,2195,2190,1580
20240109,125200,2395073150,2195,2195,2195,2195,1595
20240109,125100,2391572125,2195,2195,2195,2195,34085
20240109,125000,2316755550,2200,2195,2200,2195,104
20240109,124900,2316527250,2195,2195,2200,2195,251
20240109,124800,2315976300,2195,2200,2200,2195,2
20240109,124700,2315971905,2195,2195,2195,2195,1
20240109,124600,2315969710,2195,2195,2195,2195,2006
20240109,124500,2311566540,2195,2200,2200,2195,568
20240109,124400,2310317775,2200,2195,2200,2195,2498
20240109,124300,2304832405,2200,2200,2200,2195,834
20240109,124200,2302998800,2200,2200,2200,2200,398
20240109,124100,2302123200,2200,2200,2200,2195,3208
20240109,124000,2295079555,2200,2200,2200,2200,5191
20240109,123900,2283659355,2200,2195,2200,2195,3660
20240109,123800,2275623155,2195,2200,2200,2195,250
20240109,123700,2275073160,2200,2200,2200,2195,12360
20240109,123600,2247884285,2195,2200,2200,2195,1759
20240109,123500,2244020705,2200,2195,2200,2195,647
20240109,123400,2242600490,2195,2195,2200,2195,4696
20240109,123300,2232292515,2195,2200,2200,2195,1667
20240109,123200,2228633125,2195,2200,2200,2195,1354
20240109,123100,2225659325,2200,2200,2200,2195,184
20240109,123000,2225254625,2195,2195,2195,2195,442
20240109,122900,2224284435,2195,2200,2200,2195,3861
20240109,122800,2215809150,2200,2195,2200,2195,93
20240109,122700,2215604665,2195,2195,2195,2195,613
20240109,122600,2214259130,2195,2195,2200,2195,581
20240109,122500,2212983570,2195,2195,2195,2195,400
20240109,122400,2212105570,2195,2200,2200,2195,3650
20240109,122300,2204093265,2200,2200,2200,2200,330
20240109,122200,2203367265,2195,2195,2200,2195,5278
20240109,122100,2191780915,2195,2200,2200,2195,44
20240109,122000,2191684200,2200,2195,2200,2195,1565
20240109,121900,2188247950,2195,2200,2200,2195,1301
20240109,121800,2185387255,2195,2195,2200,2195,373
20240109,121700,2184567435,2200,2195,2200,2195,63
20240109,121600,2184429085,2195,2200,2200,2195,6172
20240109,121500,2170881530,2200,2195,2200,2195,2060
20240109,121400,2166359135,2200,2200,2200,2200,284
20240109,121300,2165734335,2200,2200,2200,2195,1963
20240109,121200,2161419775,2195,2200,2200,2195,4013
20240109,121100,2152611080,2200,2195,2200,2195,865
20240109,121000,2150712380,2195,2200,2200,2195,6739
20240109,120900,2135894150,2200,2200,2200,2200,365
20240109,120800,2135091150,2200,2200,2200,2195,600
20240109,120700,2133773390,2200,2200,2200,2195,875
20240109,120600,2131852565,2200,2200,2200,2200,10
20240109,120500,2131830565,2195,2200,2200,2195,57
20240109,120400,2131705180,2195,2200,2200,2195,1413
20240109,120300,2128597455,2200,2200,2200,2200,276
20240109,120200,2127990255,2200,2195,2200,2195,120
20240109,120100,2127726810,2195,2200,2200,2195,113
20240109,120000,2127478755,2195,2200,2200,2195,3927
20240109,115900,2118839825,2200,2200,2200,2200,3073
20240109,115800,2112079225,2200,2200,2200,2200,30
20240109,115700,2112013225,2195,2195,2195,2195,810
20240109,115600,2110235275,2195,2195,2200,2195,232
20240109,115500,2109726025,2200,2195,2200,2195,1138
20240109,115400,2107227425,2195,2195,2195,2195,4360
20240109,115300,2097657225,2195,2195,2195,2195,0
20240109,115200,2097657225,2195,2195,2195,2195,564
20240109,115100,2096419245,2195,2195,2195,2195,389
20240109,115000,2095565390,2195,2195,2195,2195,2007
20240109,114900,2091160025,2195,2195,2195,2195,800
20240109,114800,2089404025,2195,2195,2200,2195,796
20240109,114700,2087656165,2195,2200,2200,2195,8295
20240109,114600,2069414630,2195,2200,2200,2195,695
20240109,114500,2067885680,2200,2200,2200,2200,190
20240109,114400,2067467680,2200,2195,2200,2195,2342
20240109,114300,2062320290,2200,2200,2200,2195,620
20240109,114200,2060959340,2200,2200,2200,2195,3092
20240109,114100,2054163050,2195,2200,2200,2195,272
20240109,114000,2053565650,2200,2200,2200,2200,31
20240109,113900,2053497450,2195,2200,2200,2195,2044
20240109,113800,2049010815,2195,2200,2200,2195,1880
20240109,113700,2044879185,2200,2200,2200,2195,15374
20240109,113600,2011131385,2200,2200,2200,2200,2
20240109,113500,2011126985,2200,2200,2200,2195,667
20240109,113400,2009660135,2195,2200,2200,2195,3396
20240109,113300,2002204855,2200,2200,2200,2200,33
20240109,113200,2002132255,2200,2195,2200,2195,6313
20240109,113100,1988248655,2195,2200,2200,2195,1779
20240109,113000,1984338220,2200,2200,2200,2200,1844
20240109,112900,1980281420,2200,2200,2200,2200,581
20240109,112800,1979003220,2200,2200,2200,2200,2611
20240109,112700,1973259020,2200,2200,2200,2195,546
20240109,112600,1972059910,2200,2200,2205,2200,3764
20240109,112500,1963778110,2200,2205,2205,2200,1196
20240109,112400,1961146905,2200,2195,2205,2195,1245
20240109,112300,1958409175,2195,2200,2200,2195,2704
20240109,112200,1952461960,2200,2205,2205,2200,2558
20240109,112100,1946829915,2205,2205,2205,2205,10
20240109,112000,1946807865,2205,2200,2205,2200,4381
20240109,111900,1937157680,2200,2200,2200,2200,3583
20240109,111800,1929275080,2200,2205,2205,2200,380
20240109,111700,1928438785,2205,2205,2205,2205,999
20240109,111600,1926235990,2205,2200,2205,2195,12503
20240109,111500,1898730885,2200,2195,2200,2195,1715
20240109,111400,1894966435,2195,2195,2200,2195,3071
20240109,111300,1888225570,2195,2195,2200,2195,10299
20240109,111200,1865618600,2195,2195,2195,2195,1280
20240109,111100,1862809000,2195,2195,2195,2190,1011
20240109,111000,1860594700,2195,2190,2195,2190,4473
20240109,110900,1850776615,2190,2190,2190,2190,362
20240109,110800,1849983835,2190,2190,2190,2185,22976
20240109,110700,1799666460,2190,2190,2190,2185,22014
20240109,110600,1751495165,2190,2190,2190,2190,12095
20240109,110500,1725007115,2190,2185,2190,2185,11452
20240109,110400,1699934290,2190,2195,2195,2190,25618
20240109,110300,1643829320,2195,2190,2195,2190,353
20240109,110200,1643055115,2190,2195,2195,2190,9108
20240109,110100,1623096040,2195,2190,2195,2190,6355
20240109,110000,1609178490,2195,2195,2195,2190,1836
20240109,105900,1605151055,2195,2195,2195,2190,4192
20240109,105800,1595969115,2190,2195,2195,2190,2742
20240109,105700,1589961350,2190,2195,2195,2190,1795
20240109,105600,1586021330,2195,2195,2195,2190,1768
20240109,105500,1582142245,2195,2190,2195,2190,10383
20240109,105400,1559402225,2190,2195,2195,2190,4054
20240109,105300,1550523215,2195,2195,2195,2190,1938
20240109,105200,1546277080,2195,2195,2195,2190,4131
20240109,105100,1537229640,2195,2195,2195,2190,1131
20240109,105000,1534752345,2195,2190,2195,2190,2247
20240109,104900,1529830855,2195,2190,2195,2190,3014
20240109,104800,1523218425,2190,2195,2195,2190,6496
20240109,104700,1508990215,2195,2190,2195,2190,43061
20240109,104600,1414675835,2190,2195,2195,2190,7424
20240109,104500,1398400835,2195,2195,2195,2190,10799
20240109,104400,1374722910,2195,2195,2195,2190,4222
20240109,104300,1365468270,2195,2200,2200,2195,47714
20240109,104200,1260736020,2200,2195,2200,2195,3107
20240109,104100,1253914095,2200,2195,2200,2195,2779
20240109,104000,1247811290,2195,2200,2200,2195,1474
20240109,103900,1244568990,2195,2200,2200,2195,7289
20240109,103800,1228553370,2200,2200,2205,2200,484
20240109,103700,1227488160,2205,2200,2205,2195,5740
20240109,103600,1214861210,2200,2205,2205,2200,2341
20240109,103500,1209710925,2205,2200,2205,2200,3209
20240109,103400,1202639770,2205,2205,2205,2200,7054
20240109,103300,1187120605,2205,2205,2205,2200,2179
20240109,103200,1182326705,2205,2200,2205,2200,6094
20240109,103100,1168919195,2200,2200,2200,2200,3293
20240109,103000,1161674595,2200,2200,2205,2200,7787
20240109,102900,1144537165,2205,2205,2205,2205,276
20240109,102800,1143928585,2200,2200,2205,2200,1081
20240109,102700,1141547465,2200,2205,2205,2200,532
20240109,102600,1140374410,2200,2200,2200,2200,10146
20240109,102500,1118053210,2200,2200,2205,2200,6321
20240109,102400,1104146125,2200,2200,2200,2195,2965
20240109,102300,1097623130,2200,2200,2200,2195,1290
20240109,102200,1094785535,2205,2200,2205,2200,8999
20240109,102100,1074987715,2205,2200,2205,2200,1253
20240109,102000,1072227905,2200,2205,2205,2200,3836
20240109,101900,1063786015,2205,2200,2205,2200,3224
20240109,101800,1056691210,2200,2200,2205,2200,2112
20240109,101700,1052039725,2205,2200,2205,2200,5305
20240109,101600,1040368575,2200,2200,2200,2195,10269
20240109,101500,1017789955,2200,2200,2200,2195,9821
20240109,101400,996189015,2200,2200,2200,2200,13925
20240109,101300,965554015,2200,2200,2200,2200,14123
20240109,101200,934483415,2205,2200,2205,2200,3863
20240109,101100,925984580,2205,2205,2205,2200,1849
20240109,101000,921915150,2200,2200,2205,2200,3026
20240109,100900,915256950,2200,2205,2205,2200,277
20240109,100800,914647425,2205,2200,2205,2200,750
20240109,100700,912997370,2205,2205,2205,2200,352
20240109,100600,912221795,2205,2200,2205,2200,8230
20240109,100500,894113705,2205,2205,2205,2200,1650
20240109,100400,890475595,2205,2205,2205,2200,532
20240109,100300,889302885,2205,2205,2205,2200,1163
20240109,100200,886741370,2205,2205,2205,2205,49
20240109,100100,886633325,2205,2205,2205,2200,2092
20240109,100000,882030245,2200,2205,2205,2200,6020
20240109,095900,868778220,2210,2205,2210,2205,3543
20240109,095800,860965795,2205,2205,2205,2205,4952
20240109,095700,850046635,2200,2200,2205,2200,6930
20240109,095600,834800060,2200,2200,2200,2200,17239
20240109,095500,796874260,2200,2205,2205,2200,3463
20240109,095400,789254950,2205,2205,2205,2200,1651
20240109,095300,785616800,2205,2205,2205,2205,9682
20240109,095200,764267990,2205,2205,2205,2205,9253
20240109,095100,743865125,2205,2205,2205,2200,990
20240109,095000,741683675,2205,2205,2205,2205,620
20240109,094900,740316575,2205,2205,2205,2200,7847
20240109,094800,723043445,2205,2200,2205,2200,1016
20240109,094700,720805280,2200,2200,2205,2200,1073
20240109,094600,718444560,2200,2200,2205,2200,2307
20240109,094500,713361950,2200,2205,2205,2200,1872
20240109,094400,709242130,2205,2205,2205,2200,6463
20240109,094300,695004740,2200,2205,2205,2200,3702
20240109,094200,686848485,2205,2205,2210,2205,3360
20240109,094100,679439285,2205,2210,2210,2200,11957
20240109,094000,653074130,2205,2210,2210,2205,2317
20240109,093900,647964600,2205,2210,2210,2205,932
20240109,093800,645909360,2210,2210,2210,2205,4587
20240109,093700,635776950,2210,2215,2215,2210,6904
20240109,093600,620518320,2215,2215,2215,2210,1185
20240109,093500,617898520,2215,2210,2215,2210,4510
20240109,093400,607930190,2210,2205,2210,2205,1904
20240109,093300,603724505,2205,2210,2210,2205,3370
20240109,093200,596288735,2210,2205,2210,2205,1686
20240109,093100,592565805,2210,2215,2215,2210,1892
20240109,093000,588384480,2210,2210,2210,2205,7940
20240109,092900,570845375,2210,2210,2210,2210,1120
20240109,092800,568370175,2210,2215,2215,2210,9887
20240109,092700,546519705,2215,2210,2215,2205,3143
20240109,092600,539576045,2210,2210,2215,2210,5269
20240109,092500,527927950,2210,2210,2210,2210,3504
20240109,092400,520184110,2210,2205,2210,2205,5578
20240109,092300,507883995,2205,2210,2210,2205,7437
20240109,092200,491472050,2210,2215,2215,2210,9110
20240109,092100,471338495,2215,2215,2215,2210,1628
20240109,092000,467739700,2215,2215,2215,2210,10831
20240109,091900,443751915,2220,2220,2220,2215,2877
20240109,091800,437378515,2220,2220,2225,2220,7451
20240109,091700,420837240,2220,2220,2225,2220,15894
20240109,091600,385540710,2220,2220,2220,2215,1097
20240109,091500,383107125,2220,2215,2220,2210,3085
20240109,091400,376280595,2215,2215,2215,2210,14800
20240109,091300,343548805,2215,2210,2215,2210,712
20240109,091200,341973060,2205,2210,2220,2205,8905
20240109,091100,322326420,2210,2215,2220,2210,3379
20240109,091000,314856835,2220,2205,2220,2205,12510
20240109,090900,287203075,2205,2205,2210,2205,6049
20240109,090800,273865000,2205,2200,2205,2200,4449
20240109,090700,264060050,2200,2205,2210,2200,12493
20240109,090600,236540850,2205,2200,2205,2200,13759
20240109,090500,206268740,2200,2200,2200,2195,13777
20240109,090400,176002255,2200,2205,2210,2195,15865
20240109,090300,141089505,2210,2205,2210,2200,11245
20240109,090200,116337985,2210,2220,2220,2200,13406
20240109,090100,86772365,2215,2230,2230,2215,25538
20240109,090000,30131440,2230,2220,2230,2215,13572