KissMeData/001800/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183500,1549918940,14420,14420,14420,14420,9529
20240102,183400,1549918940,14420,14420,14420,14420,0
20240102,183300,1549918940,14420,14420,14420,14420,0
20240102,183200,1549918940,14420,14420,14420,14420,0
20240102,183100,1549918940,14420,14420,14420,14420,0
20240102,183000,1549918940,14420,14420,14420,14420,0
20240102,182900,1549918940,14420,14420,14420,14420,0
20240102,182800,1549918940,14420,14420,14420,14420,0
20240102,182700,1549918940,14420,14420,14420,14420,0
20240102,182600,1549918940,14420,14420,14420,14420,0
20240102,182500,1549918940,14420,14420,14420,14420,0
20240102,182400,1549918940,14420,14420,14420,14420,0
20240102,182300,1549918940,14420,14420,14420,14420,0
20240102,182200,1549918940,14420,14420,14420,14420,0
20240102,182100,1549918940,14420,14420,14420,14420,0
20240102,182000,1549918940,14420,14420,14420,14420,0
20240102,181900,1549918940,14420,14420,14420,14420,0
20240102,181800,1549918940,14420,14420,14420,14420,0
20240102,181700,1549918940,14420,14420,14420,14420,0
20240102,181600,1549918940,14420,14420,14420,14420,0
20240102,181500,1549918940,14420,14420,14420,14420,0
20240102,181400,1549918940,14420,14420,14420,14420,0
20240102,181300,1549918940,14420,14420,14420,14420,0
20240102,181200,1549918940,14420,14420,14420,14420,0
20240102,181100,1549918940,14420,14420,14420,14420,0
20240102,181000,1549918940,14420,14420,14420,14420,0
20240102,180900,1549918940,14420,14420,14420,14420,0
20240102,180800,1549918940,14420,14420,14420,14420,0
20240102,180700,1549918940,14420,14420,14420,14420,0
20240102,180600,1549918940,14420,14420,14420,14420,0
20240102,180500,1549918940,14420,14420,14420,14420,9529
20240102,180400,1549918940,14420,14420,14420,14420,0
20240102,180300,1549918940,14420,14420,14420,14420,0
20240102,180200,1549918940,14420,14420,14420,14420,0
20240102,180100,1549918940,14420,14420,14420,14420,0
20240102,180000,1549918940,14420,14420,14420,14420,0
20240102,175900,1549918940,14420,14420,14420,14420,0
20240102,175800,1549918940,14420,14420,14420,14420,0
20240102,175700,1549918940,14420,14420,14420,14420,0
20240102,175600,1549918940,14420,14420,14420,14420,0
20240102,175500,1549918940,14420,14420,14420,14420,0
20240102,175400,1549918940,14420,14420,14420,14420,0
20240102,175300,1549918940,14420,14420,14420,14420,0
20240102,175200,1549918940,14420,14420,14420,14420,0
20240102,175100,1549918940,14420,14420,14420,14420,0
20240102,175000,1549918940,14420,14420,14420,14420,0
20240102,174900,1549918940,14420,14420,14420,14420,0
20240102,174800,1549918940,14420,14420,14420,14420,0
20240102,174700,1549918940,14420,14420,14420,14420,0
20240102,174600,1549918940,14420,14420,14420,14420,0
20240102,174500,1549918940,14420,14420,14420,14420,0
20240102,174400,1549918940,14420,14420,14420,14420,0
20240102,174300,1549918940,14420,14420,14420,14420,0
20240102,174200,1549918940,14420,14420,14420,14420,0
20240102,174100,1549918940,14420,14420,14420,14420,0
20240102,174000,1549918940,14420,14420,14420,14420,0
20240102,173900,1549918940,14420,14420,14420,14420,0
20240102,173800,1549918940,14420,14420,14420,14420,0
20240102,173700,1549918940,14420,14420,14420,14420,0
20240102,173600,1549918940,14420,14420,14420,14420,0
20240102,173500,1549918940,14420,14420,14420,14420,9529
20240102,173400,1549918940,14420,14420,14420,14420,0
20240102,173300,1549918940,14420,14420,14420,14420,0
20240102,173200,1549918940,14420,14420,14420,14420,0
20240102,173100,1549918940,14420,14420,14420,14420,0
20240102,173000,1549918940,14420,14420,14420,14420,0
20240102,172900,1549918940,14420,14420,14420,14420,0
20240102,172800,1549918940,14420,14420,14420,14420,0
20240102,172700,1549918940,14420,14420,14420,14420,0
20240102,172600,1549918940,14420,14420,14420,14420,0
20240102,172500,1549918940,14420,14420,14420,14420,0
20240102,172400,1549918940,14420,14420,14420,14420,0
20240102,172300,1549918940,14420,14420,14420,14420,0
20240102,172200,1549918940,14420,14420,14420,14420,0
20240102,172100,1549918940,14420,14420,14420,14420,0
20240102,172000,1549918940,14420,14420,14420,14420,0
20240102,171900,1549918940,14420,14420,14420,14420,0
20240102,171800,1549918940,14420,14420,14420,14420,0
20240102,171700,1549918940,14420,14420,14420,14420,0
20240102,171600,1549918940,14420,14420,14420,14420,0
20240102,171500,1549918940,14420,14420,14420,14420,0
20240102,171400,1549918940,14420,14420,14420,14420,0
20240102,171300,1549918940,14420,14420,14420,14420,0
20240102,171200,1549918940,14420,14420,14420,14420,0
20240102,171100,1549918940,14420,14420,14420,14420,0
20240102,171000,1549918940,14420,14420,14420,14420,0
20240102,170900,1549918940,14420,14420,14420,14420,0
20240102,170800,1549918940,14420,14420,14420,14420,0
20240102,170700,1549918940,14420,14420,14420,14420,0
20240102,170600,1549918940,14420,14420,14420,14420,0
20240102,170500,1549918940,14420,14420,14420,14420,9529
20240102,170400,1549918940,14420,14420,14420,14420,0
20240102,170300,1549918940,14420,14420,14420,14420,0
20240102,170200,1549918940,14420,14420,14420,14420,0
20240102,170100,1549918940,14420,14420,14420,14420,0
20240102,170000,1549918940,14420,14420,14420,14420,0
20240102,165900,1549918940,14420,14420,14420,14420,0
20240102,165800,1549918940,14420,14420,14420,14420,0
20240102,165700,1549918940,14420,14420,14420,14420,0
20240102,165600,1549918940,14420,14420,14420,14420,0
20240102,165500,1549918940,14420,14420,14420,14420,0
20240102,165400,1549918940,14420,14420,14420,14420,0
20240102,165300,1549918940,14420,14420,14420,14420,0
20240102,165200,1549918940,14420,14420,14420,14420,0
20240102,165100,1549918940,14420,14420,14420,14420,0
20240102,165000,1549918940,14420,14420,14420,14420,0
20240102,164900,1549918940,14420,14420,14420,14420,0
20240102,164800,1549918940,14420,14420,14420,14420,0
20240102,164700,1549918940,14420,14420,14420,14420,0
20240102,164600,1549918940,14420,14420,14420,14420,0
20240102,164500,1549918940,14420,14420,14420,14420,0
20240102,164400,1549918940,14420,14420,14420,14420,0
20240102,164300,1549918940,14420,14420,14420,14420,0
20240102,164200,1549918940,14420,14420,14420,14420,0
20240102,164100,1549918940,14420,14420,14420,14420,0
20240102,164000,1549918940,14420,14420,14420,14420,0
20240102,163900,1549918940,14420,14420,14420,14420,0
20240102,163800,1549918940,14420,14420,14420,14420,0
20240102,163700,1549918940,14420,14420,14420,14420,0
20240102,163600,1549918940,14420,14420,14420,14420,0
20240102,163500,1549918940,14420,14420,14420,14420,9529
20240102,163400,1549918940,14420,14420,14420,14420,0
20240102,163300,1549918940,14420,14420,14420,14420,0
20240102,163200,1549918940,14420,14420,14420,14420,0
20240102,163100,1549918940,14420,14420,14420,14420,0
20240102,163000,1549918940,14420,14420,14420,14420,0
20240102,162900,1549918940,14420,14420,14420,14420,0
20240102,162800,1549918940,14420,14420,14420,14420,0
20240102,162700,1549918940,14420,14420,14420,14420,0
20240102,162600,1549918940,14420,14420,14420,14420,0
20240102,162500,1549918940,14420,14420,14420,14420,0
20240102,162400,1549918940,14420,14420,14420,14420,0
20240102,162300,1549918940,14420,14420,14420,14420,0
20240102,162200,1549918940,14420,14420,14420,14420,0
20240102,162100,1549918940,14420,14420,14420,14420,0
20240102,162000,1549918940,14420,14420,14420,14420,0
20240102,161900,1549918940,14420,14420,14420,14420,0
20240102,161800,1549918940,14420,14420,14420,14420,0
20240102,161700,1549918940,14420,14420,14420,14420,0
20240102,161600,1549918940,14420,14420,14420,14420,0
20240102,161500,1549918940,14420,14420,14420,14420,0
20240102,161400,1549918940,14420,14420,14420,14420,0
20240102,161300,1549918940,14420,14420,14420,14420,0
20240102,161200,1549918940,14420,14420,14420,14420,0
20240102,161100,1549918940,14420,14420,14420,14420,0
20240102,161000,1549918940,14420,14420,14420,14420,0
20240102,160900,1549918940,14420,14420,14420,14420,0
20240102,160800,1549918940,14420,14420,14420,14420,0
20240102,160700,1549918940,14420,14420,14420,14420,0
20240102,160600,1549918940,14420,14420,14420,14420,0
20240102,160500,1549918940,14420,14420,14420,14420,9529
20240102,160400,1549918940,14420,14420,14420,14420,0
20240102,160300,1549918940,14420,14420,14420,14420,0
20240102,160200,1549918940,14420,14420,14420,14420,0
20240102,160100,1549918940,14420,14420,14420,14420,0
20240102,160000,1549918940,14420,14420,14420,14420,0
20240102,155900,1549918940,14420,14420,14420,14420,0
20240102,155800,1549918940,14420,14420,14420,14420,0
20240102,155700,1549918940,14420,14420,14420,14420,0
20240102,155600,1549918940,14420,14420,14420,14420,0
20240102,155500,1549918940,14420,14420,14420,14420,0
20240102,155400,1549918940,14420,14420,14420,14420,0
20240102,155300,1549918940,14420,14420,14420,14420,0
20240102,155200,1549918940,14420,14420,14420,14420,0
20240102,155100,1549918940,14420,14420,14420,14420,0
20240102,155000,1549918940,14420,14420,14420,14420,0
20240102,154900,1549918940,14420,14420,14420,14420,0
20240102,154800,1549918940,14420,14420,14420,14420,0
20240102,154700,1549918940,14420,14420,14420,14420,0
20240102,154600,1549918940,14420,14420,14420,14420,0
20240102,154500,1549918940,14420,14420,14420,14420,0
20240102,154400,1549918940,14420,14420,14420,14420,0
20240102,154300,1549918940,14420,14420,14420,14420,0
20240102,154200,1549918940,14420,14420,14420,14420,0
20240102,154100,1549918940,14420,14420,14420,14420,0
20240102,154000,1549918940,14420,14420,14420,14420,0
20240102,153900,1549918940,14420,14420,14420,14420,0
20240102,153800,1549918940,14420,14420,14420,14420,0
20240102,153700,1549918940,14420,14420,14420,14420,0
20240102,153600,1549918940,14420,14420,14420,14420,0
20240102,153500,1549918940,14420,14420,14420,14420,9529
20240102,153400,1549918940,14420,14420,14420,14420,0
20240102,153300,1549918940,14420,14420,14420,14420,0
20240102,153200,1549918940,14420,14420,14420,14420,0
20240102,153100,1549918940,14420,14420,14420,14420,0
20240102,153000,1549918940,14420,14420,14420,14420,9529
20240102,152900,1412510760,14450,14450,14450,14450,0
20240102,152800,1412510760,14450,14450,14450,14450,0
20240102,152700,1412510760,14450,14450,14450,14450,0
20240102,152600,1412510760,14450,14450,14450,14450,0
20240102,152500,1412510760,14450,14450,14450,14450,0
20240102,152400,1412510760,14450,14450,14450,14450,0
20240102,152300,1412510760,14450,14450,14450,14450,0
20240102,152200,1412510760,14450,14450,14450,14450,0
20240102,152100,1412510760,14450,14450,14450,14450,0
20240102,152000,1412510760,14450,14450,14450,14450,0
20240102,151900,1412510760,14450,14440,14450,14440,141
20240102,151800,1410473520,14450,14440,14450,14440,391
20240102,151700,1404826680,14450,14440,14450,14440,21
20240102,151600,1404523320,14440,14440,14450,14440,168
20240102,151500,1402096720,14450,14440,14450,14440,142
20240102,151400,1400045070,14450,14440,14450,14440,66
20240102,151300,1399091770,14440,14450,14460,14440,2747
20240102,151200,1359387590,14450,14450,14460,14450,15
20240102,151100,1359170820,14460,14450,14460,14450,17
20240102,151000,1358925140,14460,14460,14460,14450,16
20240102,150900,1358693910,14450,14450,14460,14450,45
20240102,150800,1358043420,14460,14450,14460,14450,13
20240102,150700,1357855550,14450,14450,14460,14450,516
20240102,150600,1350394330,14460,14450,14460,14450,15
20240102,150500,1350177560,14460,14450,14460,14450,137
20240102,150400,1348196680,14460,14450,14460,14450,13
20240102,150300,1348008810,14450,14450,14460,14450,24
20240102,150200,1347661980,14460,14460,14460,14450,10
20240102,150100,1347517430,14460,14460,14460,14450,64
20240102,150000,1346592180,14450,14450,14460,14450,148
20240102,145900,1344452460,14450,14450,14450,14450,35
20240102,145800,1343946710,14450,14460,14460,14450,257
20240102,145700,1340231060,14460,14450,14460,14440,401
20240102,145600,1334434590,14450,14450,14450,14440,69
20240102,145500,1333437780,14450,14440,14450,14440,122
20240102,145400,1331675460,14440,14440,14440,14440,112
20240102,145300,1330058180,14450,14450,14460,14450,449
20240102,145200,1323570120,14450,14460,14460,14450,47
20240102,145100,1322890950,14450,14450,14460,14450,59
20240102,145000,1322038390,14450,14460,14460,14450,32
20240102,144900,1321575970,14450,14450,14460,14450,64
20240102,144800,1320651060,14450,14450,14450,14450,53
20240102,144700,1319885210,14450,14450,14450,14450,30
20240102,144600,1319451710,14450,14440,14450,14440,116
20240102,144500,1317775750,14440,14440,14450,14440,60
20240102,144400,1316909340,14460,14460,14460,14450,197
20240102,144300,1314062000,14460,14460,14460,14460,59
20240102,144200,1313208860,14450,14450,14460,14450,1106
20240102,144100,1297216640,14450,14450,14450,14450,66
20240102,144000,1296262940,14450,14450,14450,14450,88
20240102,143900,1294991340,14440,14460,14460,14440,455
20240102,143800,1288416590,14460,14460,14460,14450,35
20240102,143700,1287910790,14450,14450,14460,14450,57
20240102,143600,1287087090,14460,14450,14460,14450,51
20240102,143500,1286350110,14450,14450,14460,14450,88
20240102,143400,1285078450,14450,14450,14460,14450,52
20240102,143300,1284327020,14450,14460,14460,14450,56
20240102,143200,1283517810,14450,14450,14450,14450,32
20240102,143100,1283055410,14450,14460,14460,14450,203
20240102,143000,1280120580,14470,14480,14480,14460,608
20240102,142900,1271323050,14470,14470,14480,14470,63
20240102,142800,1270411420,14470,14480,14480,14470,226
20240102,142700,1267141180,14470,14450,14480,14450,287
20240102,142600,1262990910,14460,14450,14460,14450,97
20240102,142500,1261588920,14460,14470,14470,14450,708
20240102,142400,1251350500,14470,14480,14480,14470,83
20240102,142300,1250149150,14470,14470,14470,14460,206
20240102,142200,1247168610,14470,14470,14470,14460,66
20240102,142100,1246213830,14460,14470,14470,14460,73
20240102,142000,1245158240,14460,14440,14470,14440,1074
20240102,141900,1229627590,14460,14460,14460,14450,40
20240102,141800,1229049570,14440,14470,14480,14440,148
20240102,141700,1226908200,14470,14470,14470,14450,379
20240102,141600,1221425450,14480,14460,14480,14450,425
20240102,141500,1215279620,14450,14450,14460,14450,106
20240102,141400,1213747340,14460,14480,14480,14460,828
20240102,141300,1201764530,14490,14450,14490,14450,558
20240102,141200,1193688870,14450,14450,14450,14450,64
20240102,141100,1192764070,14460,14450,14460,14440,149
20240102,141000,1190611000,14440,14440,14440,14440,39
20240102,140900,1190047840,14450,14440,14460,14440,589
20240102,140800,1181536760,14440,14440,14450,14440,92
20240102,140700,1180207880,14440,14430,14440,14430,72
20240102,140600,1179168210,14430,14440,14440,14430,138
20240102,140500,1177176020,14440,14450,14450,14430,343
20240102,140400,1172223280,14440,14460,14460,14440,253
20240102,140300,1168566990,14460,14460,14470,14460,210
20240102,140200,1165530070,14460,14460,14460,14460,131
20240102,140100,1163635810,14460,14450,14490,14450,2042
20240102,140000,1134102270,14450,14460,14460,14450,235
20240102,135900,1130705460,14460,14450,14460,14450,242
20240102,135800,1127206760,14450,14440,14450,14440,34
20240102,135700,1126715560,14450,14440,14450,14440,54
20240102,135600,1125935310,14450,14450,14450,14440,92
20240102,135500,1124606350,14440,14450,14450,14440,36
20240102,135400,1124086360,14450,14440,14450,14440,320
20240102,135300,1119465440,14430,14430,14440,14430,21
20240102,135200,1119162370,14440,14430,14440,14430,62
20240102,135100,1118267150,14430,14430,14430,14430,63
20240102,135000,1117358060,14430,14440,14440,14430,214
20240102,134900,1114270020,14430,14430,14430,14430,6
20240102,134800,1114183440,14430,14440,14440,14430,122
20240102,134700,1112422780,14440,14440,14440,14440,0
20240102,134600,1112422780,14440,14440,14440,14430,21
20240102,134500,1112119700,14430,14430,14430,14430,139
20240102,134400,1110113930,14430,14430,14430,14430,15
20240102,134300,1109897480,14440,14440,14440,14440,230
20240102,134200,1106576280,14440,14440,14440,14440,440
20240102,134100,1100222680,14440,14440,14440,14440,10
20240102,134000,1100078280,14440,14440,14440,14440,6
20240102,133900,1099991640,14440,14440,14440,14440,16
20240102,133800,1099760600,14450,14440,14450,14440,62
20240102,133700,1098865280,14450,14440,14450,14440,56
20240102,133600,1098056490,14450,14450,14450,14440,23
20240102,133500,1097724290,14450,14450,14450,14450,1
20240102,133400,1097709840,14440,14440,14440,14440,16
20240102,133300,1097478800,14440,14430,14440,14430,374
20240102,133200,1092081360,14430,14420,14430,14420,160
20240102,133100,1089773160,14420,14420,14420,14420,77
20240102,133000,1088662820,14420,14420,14430,14420,129
20240102,132900,1086801950,14420,14420,14430,14420,91
20240102,132800,1085489720,14420,14420,14430,14420,174
20240102,132700,1082980020,14420,14420,14430,14420,232
20240102,132600,1079633260,14420,14420,14430,14420,151
20240102,132500,1077455310,14420,14430,14430,14420,82
20240102,132400,1076272090,14430,14430,14440,14430,88
20240102,132300,1075001930,14430,14430,14440,14430,160
20240102,132200,1072692800,14420,14430,14440,14420,168
20240102,132100,1070268940,14430,14430,14430,14420,186
20240102,132000,1067585020,14420,14420,14430,14420,123
20240102,131900,1065810770,14430,14460,14460,14430,5032
20240102,131800,993131460,14450,14450,14460,14450,66
20240102,131700,992177750,14460,14450,14460,14450,92
20240102,131600,990847970,14450,14450,14460,14450,3052
20240102,131500,946746560,14460,14460,14460,14450,70
20240102,131400,945734460,14460,14450,14460,14450,77
20240102,131300,944621480,14450,14460,14460,14450,18
20240102,131200,944361360,14460,14460,14460,14460,1
20240102,131100,944346900,14460,14450,14460,14450,44
20240102,131000,943710820,14450,14450,14450,14450,67
20240102,130900,942742670,14460,14460,14460,14460,7
20240102,130800,942641450,14450,14450,14460,14450,148
20240102,130700,940501630,14450,14450,14450,14450,46
20240102,130600,939836930,14460,14450,14460,14450,27
20240102,130500,939446610,14450,14460,14460,14450,35
20240102,130400,938940570,14450,14460,14460,14450,48
20240102,130300,938246550,14460,14460,14460,14450,829
20240102,130200,926263360,14460,14460,14460,14460,11
20240102,130100,926104300,14460,14460,14460,14450,262
20240102,130000,922316330,14460,14460,14460,14460,1
20240102,125900,922301870,14460,14450,14460,14450,162
20240102,125800,919959510,14450,14450,14450,14450,45
20240102,125700,919309260,14450,14450,14450,14450,0
20240102,125600,919309260,14450,14450,14450,14450,116
20240102,125500,917633060,14450,14450,14450,14450,7
20240102,125400,917531910,14450,14450,14450,14450,10
20240102,125300,917387410,14450,14450,14450,14450,6
20240102,125200,917300710,14450,14460,14460,14450,53
20240102,125100,916534650,14450,14450,14450,14450,8
20240102,125000,916419050,14450,14450,14450,14450,0
20240102,124900,916419050,14450,14460,14460,14450,16
20240102,124800,916187790,14460,14460,14460,14460,1
20240102,124700,916173330,14450,14450,14450,14450,10
20240102,124600,916028830,14460,14460,14460,14460,102
20240102,124500,914553910,14460,14450,14460,14450,80
20240102,124400,913397710,14460,14460,14460,14460,5
20240102,124300,913325410,14460,14460,14460,14460,5
20240102,124200,913253110,14460,14460,14460,14450,416
20240102,124100,907241850,14460,14460,14460,14460,358
20240102,124000,902065170,14460,14460,14460,14450,25
20240102,123900,901703890,14460,14460,14460,14460,0
20240102,123800,901703890,14460,14450,14460,14450,11
20240102,123700,901544930,14460,14460,14460,14450,136
20240102,123600,899578500,14460,14450,14460,14450,80
20240102,123500,898422400,14450,14460,14460,14450,261
20240102,123400,894649940,14450,14450,14450,14450,11
20240102,123300,894490990,14460,14450,14460,14450,315
20240102,123200,889936660,14460,14460,14460,14460,40
20240102,123100,889358260,14450,14460,14460,14450,13
20240102,123000,889170400,14450,14460,14460,14450,17
20240102,122900,888924680,14460,14460,14460,14460,358
20240102,122800,883748000,14450,14450,14450,14450,22
20240102,122700,883430100,14460,14450,14460,14450,1058
20240102,122600,868131770,14460,14450,14460,14450,27
20240102,122500,867741450,14460,14460,14460,14460,3
20240102,122400,867698070,14450,14450,14450,14450,14
20240102,122300,867495770,14450,14460,14460,14450,19
20240102,122200,867221130,14450,14450,14450,14450,0
20240102,122100,867221130,14450,14460,14460,14450,27
20240102,122000,866830930,14460,14460,14460,14460,7
20240102,121900,866729710,14460,14460,14460,14450,129
20240102,121800,864864470,14460,14460,14460,14450,270
20240102,121700,860961380,14460,14460,14460,14460,23
20240102,121600,860628800,14450,14460,14460,14450,33
20240102,121500,860151730,14460,14460,14460,14450,34
20240102,121400,859660200,14460,14460,14460,14450,428
20240102,121300,853472120,14450,14450,14450,14450,0
20240102,121200,853472120,14450,14450,14460,14450,31
20240102,121100,853024160,14450,14460,14460,14450,167
20240102,121000,850610700,14460,14460,14460,14460,90
20240102,120900,849309300,14460,14460,14470,14450,1874
20240102,120800,822210020,14460,14480,14480,14460,2465
20240102,120700,786542580,14480,14480,14480,14470,58
20240102,120600,785702840,14470,14480,14480,14470,29
20240102,120500,785283120,14480,14470,14480,14470,120
20240102,120400,783546230,14470,14480,14480,14470,1547
20240102,120300,761150150,14480,14490,14490,14480,59
20240102,120200,760295630,14490,14490,14490,14480,693
20240102,120100,750254160,14490,14500,14500,14490,109
20240102,120000,748674740,14490,14490,14490,14490,10
20240102,115900,748529840,14490,14490,14490,14490,1800
20240102,115800,722447840,14490,14490,14490,14490,30
20240102,115700,722013140,14490,14490,14490,14490,10
20240102,115600,721868240,14500,14500,14500,14490,59
20240102,115500,721012970,14500,14490,14500,14490,135
20240102,115400,719055880,14490,14490,14490,14490,0
20240102,115300,719055880,14490,14490,14490,14490,10
20240102,115200,718910980,14500,14500,14500,14500,73
20240102,115100,717852480,14500,14500,14500,14500,51
20240102,115000,717112980,14500,14510,14510,14500,1279
20240102,114900,698567160,14500,14500,14500,14500,0
20240102,114800,698567160,14500,14500,14500,14500,22
20240102,114700,698248160,14510,14510,14510,14510,0
20240102,114600,698248160,14510,14500,14510,14500,13
20240102,114500,698059640,14500,14500,14500,14500,1153
20240102,114400,681341140,14510,14500,14510,14500,19
20240102,114300,681065550,14500,14500,14500,14500,0
20240102,114200,681065550,14500,14500,14500,14500,12
20240102,114100,680891550,14500,14490,14500,14490,395
20240102,114000,675164170,14500,14500,14500,14500,758
20240102,113900,664173170,14510,14500,14510,14500,19
20240102,113800,663897590,14500,14500,14500,14500,677
20240102,113700,654081090,14500,14500,14500,14500,184
20240102,113600,651413090,14500,14500,14500,14490,55
20240102,113500,650615800,14500,14500,14500,14500,1
20240102,113400,650601300,14490,14510,14510,14490,256
20240102,113300,646889390,14500,14500,14500,14500,0
20240102,113200,646889390,14500,14500,14500,14500,1045
20240102,113100,631736890,14490,14490,14490,14490,10
20240102,113000,631591990,14500,14500,14500,14500,10
20240102,112900,631446990,14490,14490,14490,14490,21
20240102,112800,631142700,14500,14500,14500,14500,774
20240102,112700,619919700,14510,14500,14510,14500,210
20240102,112600,616872700,14500,14500,14500,14500,63
20240102,112500,615959200,14500,14500,14500,14500,0
20240102,112400,615959200,14500,14500,14500,14500,10
20240102,112300,615814200,14510,14510,14510,14510,276
20240102,112200,611809440,14510,14500,14510,14490,2069
20240102,112100,581808710,14500,14500,14500,14500,8
20240102,112000,581692710,14500,14490,14500,14490,132
20240102,111900,579779680,14500,14500,14500,14500,14
20240102,111800,579576680,14500,14500,14500,14500,0
20240102,111700,579576680,14500,14500,14510,14500,282
20240102,111600,575487550,14500,14500,14500,14500,122
20240102,111500,573718550,14500,14500,14500,14500,500
20240102,111400,566468550,14500,14510,14510,14500,11
20240102,111300,566308950,14500,14500,14500,14500,11
20240102,111200,566149450,14500,14510,14510,14500,21
20240102,111100,565844840,14510,14500,14510,14500,164
20240102,111000,563466740,14500,14510,14510,14500,364
20240102,110900,558188160,14520,14520,14520,14520,56
20240102,110800,557375040,14530,14540,14540,14530,211
20240102,110700,554309110,14540,14500,14540,14500,1244
20240102,110600,536262800,14500,14490,14500,14490,1359
20240102,110500,516568710,14490,14500,14500,14490,61
20240102,110400,515684310,14500,14500,14500,14490,386
20240102,110300,510089700,14500,14510,14510,14500,440
20240102,110200,503709100,14500,14500,14500,14500,157
20240102,110100,501432600,14500,14500,14500,14500,717
20240102,110000,491036100,14510,14510,14520,14500,1219
20240102,105900,473360400,14510,14510,14510,14510,69
20240102,105800,472359210,14510,14520,14520,14510,139
20240102,105700,470341370,14520,14510,14520,14510,82
20240102,105600,469151140,14520,14510,14520,14510,11
20240102,105500,468991520,14520,14520,14520,14520,12
20240102,105400,468817280,14520,14520,14530,14510,159
20240102,105300,466508690,14530,14510,14530,14510,972
20240102,105200,452404850,14510,14500,14510,14500,53
20240102,105100,451636320,14500,14510,14520,14500,58
20240102,105000,450794930,14500,14520,14520,14500,1140
20240102,104900,434257320,14510,14520,14520,14510,11
20240102,104800,434097700,14520,14520,14520,14520,613
20240102,104700,425196940,14520,14500,14520,14500,1012
20240102,104600,410508370,14510,14510,14510,14510,10
20240102,104500,410363270,14510,14500,14520,14490,251
20240102,104400,406723400,14500,14500,14510,14500,719
20240102,104300,396296570,14490,14510,14510,14490,622
20240102,104200,387277930,14510,14510,14510,14510,152
20240102,104100,385072410,14520,14510,14520,14510,7
20240102,104000,384970790,14510,14510,14510,14510,40
20240102,103900,384390390,14500,14520,14520,14500,38
20240102,103800,383839270,14510,14510,14520,14490,1165
20240102,103700,366956770,14500,14520,14520,14500,56
20240102,103600,366144730,14520,14510,14520,14510,2
20240102,103500,366115700,14510,14520,14530,14510,78
20240102,103400,364983130,14530,14520,14530,14520,74
20240102,103300,363908640,14530,14510,14530,14490,897
20240102,103200,350908100,14520,14520,14530,14520,403
20240102,103100,345055840,14520,14520,14530,14510,277
20240102,103000,341035690,14530,14530,14530,14530,5
20240102,102900,340963040,14530,14500,14530,14500,2286
20240102,102800,307815980,14500,14530,14530,14500,2387
20240102,102700,273194520,14520,14520,14520,14520,50
20240102,102600,272468520,14520,14510,14520,14510,72
20240102,102500,271423150,14520,14530,14530,14510,47
20240102,102400,270741120,14530,14530,14530,14530,1
20240102,102300,270726590,14530,14520,14530,14520,45
20240102,102200,270072850,14500,14550,14550,14500,1104
20240102,102100,254055600,14510,14550,14550,14510,3493
20240102,102000,203287580,14550,14560,14560,14540,216
20240102,101900,200145730,14560,14550,14560,14550,156
20240102,101800,197875900,14560,14560,14570,14550,395
20240102,101700,192125690,14570,14570,14570,14570,6
20240102,101600,192038270,14560,14570,14570,14560,17
20240102,101500,191790740,14570,14570,14570,14570,4
20240102,101400,191732460,14570,14570,14570,14570,3
20240102,101300,191688750,14570,14550,14580,14550,55
20240102,101200,190888170,14550,14550,14550,14540,433
20240102,101100,184588340,14530,14540,14540,14530,33
20240102,101000,184108840,14530,14560,14560,14530,108
20240102,100900,182538850,14550,14570,14570,14550,174
20240102,100800,180004890,14570,14580,14580,14570,40
20240102,100700,179421880,14580,14580,14590,14560,326
20240102,100600,174668900,14580,14580,14580,14510,2329
20240102,100500,140834000,14530,14580,14620,14530,1293
20240102,100400,122012200,14610,14600,14620,14590,112
20240102,100300,120377150,14600,14600,14620,14600,392
20240102,100200,114649280,14600,14580,14600,14540,560
20240102,100100,106482210,14580,14580,14580,14580,303
20240102,100000,102064470,14590,14510,14600,14490,7034