KissMeData/011300/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185500,918343937,730,730,730,730,3551
20250102,185400,918343937,730,730,730,730,0
20250102,185300,918343937,730,730,730,730,0
20250102,185200,918343937,730,730,730,730,0
20250102,185100,918343937,730,730,730,730,0
20250102,185000,918343937,730,730,730,730,0
20250102,184900,918343937,730,730,730,730,0
20250102,184800,918343937,730,730,730,730,0
20250102,184700,918343937,730,730,730,730,0
20250102,184600,918343937,730,730,730,730,0
20250102,184500,918343937,730,730,730,730,0
20250102,184400,918343937,730,730,730,730,0
20250102,184300,918343937,730,730,730,730,0
20250102,184200,918343937,730,730,730,730,0
20250102,184100,918343937,730,730,730,730,0
20250102,184000,918343937,730,730,730,730,0
20250102,183900,918343937,730,730,730,730,0
20250102,183800,918343937,730,730,730,730,0
20250102,183700,918343937,730,730,730,730,0
20250102,183600,918343937,730,730,730,730,0
20250102,183500,918343937,730,730,730,730,0
20250102,183400,918343937,730,730,730,730,0
20250102,183300,918343937,730,730,730,730,0
20250102,183200,918343937,730,730,730,730,0
20250102,183100,918343937,730,730,730,730,0
20250102,183000,918343937,730,730,730,730,0
20250102,182900,918343937,730,730,730,730,0
20250102,182800,918343937,730,730,730,730,0
20250102,182700,918343937,730,730,730,730,0
20250102,182600,918343937,730,730,730,730,0
20250102,182500,918343937,730,730,730,730,3551
20250102,182400,918343937,730,730,730,730,0
20250102,182300,918343937,730,730,730,730,0
20250102,182200,918343937,730,730,730,730,0
20250102,182100,918343937,730,730,730,730,0
20250102,182000,918343937,730,730,730,730,0
20250102,181900,918343937,730,730,730,730,0
20250102,181800,918343937,730,730,730,730,0
20250102,181700,918343937,730,730,730,730,0
20250102,181600,918343937,730,730,730,730,0
20250102,181500,918343937,730,730,730,730,0
20250102,181400,918343937,730,730,730,730,0
20250102,181300,918343937,730,730,730,730,0
20250102,181200,918343937,730,730,730,730,0
20250102,181100,918343937,730,730,730,730,0
20250102,181000,918343937,730,730,730,730,0
20250102,180900,918343937,730,730,730,730,0
20250102,180800,918343937,730,730,730,730,0
20250102,180700,918343937,730,730,730,730,0
20250102,180600,918343937,730,730,730,730,0
20250102,180500,918343937,730,730,730,730,0
20250102,180400,918343937,730,730,730,730,0
20250102,180300,918343937,730,730,730,730,0
20250102,180200,918343937,730,730,730,730,0
20250102,180100,918343937,730,730,730,730,0
20250102,180000,918343937,730,730,730,730,0
20250102,175900,918343937,730,730,730,730,0
20250102,175800,918343937,730,730,730,730,0
20250102,175700,918343937,730,730,730,730,0
20250102,175600,918343937,730,730,730,730,0
20250102,175500,918343937,730,730,730,730,3551
20250102,175400,918343937,730,730,730,730,0
20250102,175300,918343937,730,730,730,730,0
20250102,175200,918343937,730,730,730,730,0
20250102,175100,918343937,730,730,730,730,0
20250102,175000,918343937,730,730,730,730,0
20250102,174900,918343937,730,730,730,730,0
20250102,174800,918343937,730,730,730,730,0
20250102,174700,918343937,730,730,730,730,0
20250102,174600,918343937,730,730,730,730,0
20250102,174500,918343937,730,730,730,730,0
20250102,174400,918343937,730,730,730,730,0
20250102,174300,918343937,730,730,730,730,0
20250102,174200,918343937,730,730,730,730,0
20250102,174100,918343937,730,730,730,730,0
20250102,174000,918343937,730,730,730,730,0
20250102,173900,918343937,730,730,730,730,0
20250102,173800,918343937,730,730,730,730,0
20250102,173700,918343937,730,730,730,730,0
20250102,173600,918343937,730,730,730,730,0
20250102,173500,918343937,730,730,730,730,0
20250102,173400,918343937,730,730,730,730,0
20250102,173300,918343937,730,730,730,730,0
20250102,173200,918343937,730,730,730,730,0
20250102,173100,918343937,730,730,730,730,0
20250102,173000,918343937,730,730,730,730,0
20250102,172900,918343937,730,730,730,730,0
20250102,172800,918343937,730,730,730,730,0
20250102,172700,918343937,730,730,730,730,0
20250102,172600,918343937,730,730,730,730,0
20250102,172500,918343937,730,730,730,730,3551
20250102,172400,918343937,730,730,730,730,0
20250102,172300,918343937,730,730,730,730,0
20250102,172200,918343937,730,730,730,730,0
20250102,172100,918343937,730,730,730,730,0
20250102,172000,918343937,730,730,730,730,0
20250102,171900,918343937,730,730,730,730,0
20250102,171800,918343937,730,730,730,730,0
20250102,171700,918343937,730,730,730,730,0
20250102,171600,918343937,730,730,730,730,0
20250102,171500,918343937,730,730,730,730,0
20250102,171400,918343937,730,730,730,730,0
20250102,171300,918343937,730,730,730,730,0
20250102,171200,918343937,730,730,730,730,0
20250102,171100,918343937,730,730,730,730,0
20250102,171000,918343937,730,730,730,730,0
20250102,170900,918343937,730,730,730,730,0
20250102,170800,918343937,730,730,730,730,0
20250102,170700,918343937,730,730,730,730,0
20250102,170600,918343937,730,730,730,730,0
20250102,170500,918343937,730,730,730,730,0
20250102,170400,918343937,730,730,730,730,0
20250102,170300,918343937,730,730,730,730,0
20250102,170200,918343937,730,730,730,730,0
20250102,170100,918343937,730,730,730,730,0
20250102,170000,918343937,730,730,730,730,0
20250102,165900,918343937,730,730,730,730,0
20250102,165800,918343937,730,730,730,730,0
20250102,165700,918343937,730,730,730,730,0
20250102,165600,918343937,730,730,730,730,0
20250102,165500,918343937,730,730,730,730,3551
20250102,165400,918343937,730,730,730,730,0
20250102,165300,918343937,730,730,730,730,0
20250102,165200,918343937,730,730,730,730,0
20250102,165100,918343937,730,730,730,730,0
20250102,165000,918343937,730,730,730,730,0
20250102,164900,918343937,730,730,730,730,0
20250102,164800,918343937,730,730,730,730,0
20250102,164700,918343937,730,730,730,730,0
20250102,164600,918343937,730,730,730,730,0
20250102,164500,918343937,730,730,730,730,0
20250102,164400,918343937,730,730,730,730,0
20250102,164300,918343937,730,730,730,730,0
20250102,164200,918343937,730,730,730,730,0
20250102,164100,918343937,730,730,730,730,0
20250102,164000,918343937,730,730,730,730,0
20250102,163900,918343937,730,730,730,730,0
20250102,163800,918343937,730,730,730,730,0
20250102,163700,918343937,730,730,730,730,0
20250102,163600,918343937,730,730,730,730,0
20250102,163500,918343937,730,730,730,730,0
20250102,163400,918343937,730,730,730,730,0
20250102,163300,918343937,730,730,730,730,0
20250102,163200,918343937,730,730,730,730,0
20250102,163100,918343937,730,730,730,730,0
20250102,163000,918343937,730,730,730,730,0
20250102,162900,918343937,730,730,730,730,0
20250102,162800,918343937,730,730,730,730,0
20250102,162700,918343937,730,730,730,730,0
20250102,162600,918343937,730,730,730,730,0
20250102,162500,918343937,730,730,730,730,3551
20250102,162400,918343937,730,730,730,730,0
20250102,162300,918343937,730,730,730,730,0
20250102,162200,918343937,730,730,730,730,0
20250102,162100,918343937,730,730,730,730,0
20250102,162000,918343937,730,730,730,730,0
20250102,161900,918343937,730,730,730,730,0
20250102,161800,918343937,730,730,730,730,0
20250102,161700,918343937,730,730,730,730,0
20250102,161600,918343937,730,730,730,730,0
20250102,161500,918343937,730,730,730,730,0
20250102,161400,918343937,730,730,730,730,0
20250102,161300,918343937,730,730,730,730,0
20250102,161200,918343937,730,730,730,730,0
20250102,161100,918343937,730,730,730,730,0
20250102,161000,918343937,730,730,730,730,0
20250102,160900,918343937,730,730,730,730,0
20250102,160800,918343937,730,730,730,730,0
20250102,160700,918343937,730,730,730,730,0
20250102,160600,918343937,730,730,730,730,0
20250102,160500,918343937,730,730,730,730,0
20250102,160400,918343937,730,730,730,730,0
20250102,160300,918343937,730,730,730,730,0
20250102,160200,918343937,730,730,730,730,0
20250102,160100,918343937,730,730,730,730,0
20250102,160000,918343937,730,730,730,730,0
20250102,155900,918343937,730,730,730,730,0
20250102,155800,918343937,730,730,730,730,0
20250102,155700,918343937,730,730,730,730,0
20250102,155600,918343937,730,730,730,730,0
20250102,155500,918343937,730,730,730,730,3551
20250102,155400,918343937,730,730,730,730,0
20250102,155300,918343937,730,730,730,730,0
20250102,155200,918343937,730,730,730,730,0
20250102,155100,918343937,730,730,730,730,0
20250102,155000,918343937,730,730,730,730,0
20250102,154900,918343937,730,730,730,730,0
20250102,154800,918343937,730,730,730,730,0
20250102,154700,918343937,730,730,730,730,0
20250102,154600,918343937,730,730,730,730,0
20250102,154500,918343937,730,730,730,730,0
20250102,154400,918343937,730,730,730,730,0
20250102,154300,918343937,730,730,730,730,0
20250102,154200,918343937,730,730,730,730,0
20250102,154100,918343937,730,730,730,730,0
20250102,154000,918343937,730,730,730,730,0
20250102,153900,918343937,730,730,730,730,0
20250102,153800,918343937,730,730,730,730,0
20250102,153700,918343937,730,730,730,730,0
20250102,153600,918343937,730,730,730,730,0
20250102,153500,918343937,730,730,730,730,0
20250102,153400,918343937,730,730,730,730,0
20250102,153300,918343937,730,730,730,730,0
20250102,153200,918343937,730,730,730,730,0
20250102,153100,918343937,730,730,730,730,0
20250102,153000,918343937,730,730,730,730,3551
20250102,152900,915751707,728,728,728,728,0
20250102,152800,915751707,728,728,728,728,0
20250102,152700,915751707,728,728,728,728,0
20250102,152600,915751707,728,728,728,728,0
20250102,152500,915751707,728,728,728,728,0
20250102,152400,915751707,728,728,728,728,0
20250102,152300,915751707,728,728,728,728,0
20250102,152200,915751707,728,728,728,728,0
20250102,152100,915751707,728,728,728,728,0
20250102,152000,915751707,728,728,728,728,0
20250102,151900,915751707,728,730,730,728,1299
20250102,151800,914805835,730,730,730,730,0
20250102,151700,914805835,730,730,730,730,111
20250102,151600,914724805,730,730,730,730,35
20250102,151500,914699255,730,730,730,730,10001
20250102,151400,907398525,730,731,731,730,1296
20250102,151300,906451424,731,727,731,727,17461
20250102,151200,893717381,727,728,728,727,994
20250102,151100,892994468,728,728,728,728,139
20250102,151000,892893276,729,729,729,729,496
20250102,150900,892531692,729,729,729,729,300
20250102,150800,892312992,729,729,729,729,0
20250102,150700,892312992,729,729,729,729,2037
20250102,150600,890828019,729,727,729,727,7734
20250102,150500,885203375,727,727,727,727,7991
20250102,150400,879393918,725,727,727,725,2371
20250102,150300,877673941,727,727,727,727,1
20250102,150200,877673214,725,725,725,725,433
20250102,150100,877359289,725,725,725,725,10
20250102,150000,877352039,725,725,725,725,1000
20250102,145900,876627039,725,723,725,723,859
20250102,145800,876005930,725,725,725,725,10
20250102,145700,875998680,726,726,726,726,1000
20250102,145600,875272680,727,727,727,727,395
20250102,145500,874985515,727,727,727,727,3000
20250102,145400,872804515,731,731,731,731,0
20250102,145300,872804515,731,731,731,731,2370
20250102,145200,871072045,731,730,731,730,3155
20250102,145100,868767521,728,728,728,728,27
20250102,145000,868747865,725,725,725,725,0
20250102,144900,868747865,725,725,725,725,940
20250102,144800,868066365,725,726,726,725,186
20250102,144700,867931355,728,728,728,728,3318
20250102,144600,865515851,730,730,730,730,1000
20250102,144500,864785851,730,730,730,730,0
20250102,144400,864785851,730,730,730,730,720
20250102,144300,864260251,731,731,731,731,0
20250102,144200,864260251,731,731,731,731,0
20250102,144100,864260251,731,730,731,730,1000
20250102,144000,863529300,730,729,731,729,12485
20250102,143900,854420912,729,728,729,728,2761
20250102,143800,852409899,728,728,728,728,19244
20250102,143700,838400267,728,727,728,727,3017
20250102,143600,836203893,728,728,728,728,0
20250102,143500,836203893,728,728,728,728,831
20250102,143400,835598925,727,726,727,726,1079
20250102,143300,834814661,726,726,726,726,0
20250102,143200,834814661,726,726,726,726,0
20250102,143100,834814661,726,726,726,726,210
20250102,143000,834662201,726,725,726,725,4787
20250102,142900,831187579,725,723,725,723,4709
20250102,142800,827774631,724,724,724,724,0
20250102,142700,827774631,724,724,724,724,0
20250102,142600,827774631,724,724,724,724,0
20250102,142500,827774631,724,724,724,724,0
20250102,142400,827774631,724,724,724,724,0
20250102,142300,827774631,724,724,724,724,0
20250102,142200,827774631,724,724,724,724,5
20250102,142100,827771011,720,720,720,720,527
20250102,142000,827391571,716,724,724,716,40000
20250102,141900,798698056,726,726,726,726,0
20250102,141800,798698056,726,724,726,724,5000
20250102,141700,795072720,723,719,723,719,5496
20250102,141600,791109608,718,719,719,718,3226
20250102,141500,788791114,719,719,719,719,3129
20250102,141400,786541363,719,719,719,719,852
20250102,141300,785928775,720,722,722,720,23000
20250102,141200,769360231,722,724,724,722,12000
20250102,141100,760686514,725,725,725,725,1922
20250102,141000,759293064,725,725,725,725,0
20250102,140900,759293064,725,725,725,725,5751
20250102,140800,755123589,726,727,727,726,298
20250102,140700,754906972,726,726,726,726,1096
20250102,140600,754111276,726,726,726,726,0
20250102,140500,754111276,726,726,726,726,1904
20250102,140400,752728972,727,727,727,727,0
20250102,140300,752728972,727,727,727,727,0
20250102,140200,752728972,727,727,727,727,0
20250102,140100,752728972,727,727,727,727,1
20250102,140000,752728245,726,726,726,726,0
20250102,135900,752728245,726,726,726,726,48
20250102,135800,752693397,726,726,726,726,440
20250102,135700,752373957,726,726,726,726,2496
20250102,135600,750561861,726,726,726,726,840
20250102,135500,749952021,728,726,728,726,531
20250102,135400,749565515,726,726,726,726,0
20250102,135300,749565515,726,726,726,726,9050
20250102,135200,742995215,726,725,726,725,2012
20250102,135100,741534515,725,725,725,725,0
20250102,135000,741534515,725,725,725,725,0
20250102,134900,741534515,725,725,725,725,0
20250102,134800,741534515,725,725,725,725,3122
20250102,134700,739271065,726,726,726,726,0
20250102,134600,739271065,726,726,726,726,9
20250102,134500,739264531,726,726,726,726,400
20250102,134400,738974131,726,726,726,726,5296
20250102,134300,735129235,728,728,728,728,0
20250102,134200,735129235,728,728,728,728,3713
20250102,134100,732426171,728,728,728,728,1
20250102,134000,732425443,727,726,727,726,15274
20250102,133900,721334826,726,726,726,726,501
20250102,133800,720971100,723,723,723,723,0
20250102,133700,720971100,723,724,724,723,1503
20250102,133600,719884430,725,725,725,725,0
20250102,133500,719884430,725,726,726,725,6523
20250102,133400,715150241,725,725,725,725,1
20250102,133300,715149516,725,724,725,724,5500
20250102,133200,711162516,721,721,721,721,0
20250102,133100,711162516,721,721,721,721,0
20250102,133000,711162516,721,721,721,721,0
20250102,132900,711162516,721,721,721,721,1006
20250102,132800,710437190,724,724,724,724,920
20250102,132700,709771110,724,724,724,724,0
20250102,132600,709771110,724,724,724,724,1000
20250102,132500,709047110,720,721,721,720,110
20250102,132400,708967907,720,720,720,720,0
20250102,132300,708967907,720,720,720,720,0
20250102,132200,708967907,720,720,720,720,0
20250102,132100,708967907,720,720,720,720,0
20250102,132000,708967907,720,723,723,720,27
20250102,131900,708948464,722,722,722,722,0
20250102,131800,708948464,722,722,722,722,0
20250102,131700,708948464,722,722,722,722,422
20250102,131600,708643780,726,726,726,726,0
20250102,131500,708643780,726,726,726,726,3000
20250102,131400,706465780,726,726,726,726,0
20250102,131300,706465780,726,722,726,722,1697
20250102,131200,705240542,722,722,722,722,555
20250102,131100,704839832,726,726,726,726,0
20250102,131000,704839832,726,726,726,726,0
20250102,130900,704839832,726,726,726,726,0
20250102,130800,704839832,726,727,727,726,14
20250102,130700,704829659,727,727,727,727,37
20250102,130600,704802760,727,727,727,727,0
20250102,130500,704802760,727,727,727,727,1
20250102,130400,704802033,727,725,727,725,200
20250102,130300,704657031,728,728,728,725,42
20250102,130200,704626458,728,722,728,722,2
20250102,130100,704625008,728,728,728,728,0
20250102,130000,704625008,728,727,728,727,1170
20250102,125900,703774417,728,725,728,720,31124
20250102,125800,681313084,729,725,729,725,2
20250102,125700,681311630,729,727,729,727,472
20250102,125600,680968478,727,727,727,727,33
20250102,125500,680944487,729,729,729,729,25
20250102,125400,680926262,729,729,729,729,0
20250102,125300,680926262,729,729,729,729,0
20250102,125200,680926262,729,728,730,728,11006
20250102,125100,672907132,728,728,728,728,60
20250102,125000,672863452,728,727,728,727,20
20250102,124900,672848911,727,725,727,725,424
20250102,124800,672541509,724,724,724,724,100
20250102,124700,672469109,724,726,727,724,226
20250102,124600,672305136,726,726,726,726,0
20250102,124500,672305136,726,726,726,726,50
20250102,124400,672268836,727,727,727,727,0
20250102,124300,672268836,727,727,727,727,20
20250102,124200,672254296,727,724,727,724,15
20250102,124100,672243409,728,728,728,728,0
20250102,124000,672243409,728,728,728,728,10
20250102,123900,672236129,728,727,728,727,21
20250102,123800,672220861,727,723,727,722,485
20250102,123700,671869959,726,725,726,722,3001
20250102,123600,669694296,728,727,728,725,160
20250102,123500,669578016,728,728,728,728,0
20250102,123400,669578016,728,728,728,727,103
20250102,123300,669503131,728,728,728,728,1
20250102,123200,669502403,728,725,728,725,15597
20250102,123100,658175723,725,723,725,723,6
20250102,123000,658171378,721,723,723,721,136
20250102,122900,658073318,721,723,723,721,3102
20250102,122800,655836518,725,725,725,725,391
20250102,122700,655553043,727,727,727,727,0
20250102,122600,655553043,727,727,727,727,0
20250102,122500,655553043,727,727,727,727,0
20250102,122400,655553043,727,727,727,727,0
20250102,122300,655553043,727,727,727,727,0
20250102,122200,655553043,727,727,727,727,0
20250102,122100,655553043,727,727,727,727,0
20250102,122000,655553043,727,727,727,727,0
20250102,121900,655553043,727,727,727,727,0
20250102,121800,655553043,727,727,727,727,0
20250102,121700,655553043,727,727,727,727,0
20250102,121600,655553043,727,727,727,727,0
20250102,121500,655553043,727,727,727,727,0
20250102,121400,655553043,727,727,727,721,1014
20250102,121300,654821937,726,724,726,724,16260
20250102,121200,643037284,721,722,723,721,8237
20250102,121100,637083082,722,720,722,720,6489
20250102,121000,632400514,719,719,719,719,1520
20250102,120900,631307634,718,718,718,718,13
20250102,120800,631298300,719,719,719,719,0
20250102,120700,631298300,719,719,719,719,1
20250102,120600,631297581,714,714,714,714,0
20250102,120500,631297581,714,714,714,714,0
20250102,120400,631297581,714,714,714,714,1020
20250102,120300,630569301,712,712,712,712,0
20250102,120200,630569301,712,717,719,712,3930
20250102,120100,627761116,717,717,717,717,2520
20250102,120000,625954276,717,717,717,717,266
20250102,115900,625763554,712,712,712,712,0
20250102,115800,625763554,712,712,712,712,0
20250102,115700,625763554,712,712,712,712,0
20250102,115600,625763554,712,712,712,712,660
20250102,115500,625293634,717,717,717,717,1
20250102,115400,625292917,717,717,717,717,28
20250102,115300,625272841,712,717,717,712,18544
20250102,115200,612034637,717,717,717,717,721
20250102,115100,611517680,717,717,717,717,112
20250102,115000,611437376,717,717,717,717,1475
20250102,114900,610379801,719,719,719,719,60
20250102,114800,610336661,719,719,719,719,500
20250102,114700,609977161,720,720,720,720,0
20250102,114600,609977161,720,720,720,717,905
20250102,114500,609325861,720,720,720,720,0
20250102,114400,609325861,720,720,720,720,0
20250102,114300,609325861,720,720,720,720,363
20250102,114200,609064501,720,720,720,720,0
20250102,114100,609064501,720,720,720,720,0
20250102,114000,609064501,720,720,720,720,0
20250102,113900,609064501,720,719,720,717,6146
20250102,113800,604640638,718,718,718,718,0
20250102,113700,604640638,718,718,718,718,0
20250102,113600,604640638,718,720,720,718,300
20250102,113500,604424822,720,720,720,720,4792
20250102,113400,600974582,718,718,718,718,1000
20250102,113300,600256582,718,718,718,718,0
20250102,113200,600256582,718,718,718,718,0
20250102,113100,600256582,718,718,718,718,0
20250102,113000,600256582,718,718,718,718,1010
20250102,112900,599531402,718,718,718,718,200
20250102,112800,599387802,720,720,720,720,3
20250102,112700,599385642,720,715,720,715,10079
20250102,112600,592129916,715,715,715,715,1675
20250102,112500,590932291,714,712,714,712,21133
20250102,112400,575877998,712,712,712,712,6214
20250102,112300,571453630,707,712,712,707,5614
20250102,112200,567465275,710,711,712,710,12306
20250102,112100,558715896,711,711,711,711,805
20250102,112000,558143541,710,710,710,710,647
20250102,111900,557684171,707,707,707,707,4000
20250102,111800,554856171,706,706,706,706,0
20250102,111700,554856171,706,707,707,706,7955
20250102,111600,549239395,706,711,711,705,28524
20250102,111500,529082084,710,714,714,710,3356
20250102,111400,526698062,717,721,721,712,41056
20250102,111300,497296920,721,722,722,721,5000
20250102,111200,493689945,721,727,727,721,20295
20250102,111100,479023965,728,728,728,728,16
20250102,111000,479012317,730,730,730,730,3
20250102,110900,479010127,730,730,730,730,96
20250102,110800,478940047,727,727,727,727,1
20250102,110700,478939320,730,728,730,728,7597
20250102,110600,473394458,728,728,728,727,128
20250102,110500,473301374,728,728,728,728,2
20250102,110400,473299918,726,732,732,726,115
20250102,110300,473216350,729,729,729,729,10194
20250102,110200,465784924,725,725,725,725,0
20250102,110100,465784924,725,724,725,724,15961
20250102,110000,454227399,724,725,725,724,7111
20250102,105900,449079034,724,726,726,724,5987
20250102,105800,444738456,726,726,729,726,35031
20250102,105700,419287338,726,726,726,726,1669
20250102,105600,418075644,726,726,726,726,485
20250102,105500,417723534,726,731,731,726,16852
20250102,105400,405439679,731,731,731,731,1010
20250102,105300,404701369,731,737,737,731,35004
20250102,105200,378995015,737,738,739,737,6905
20250102,105100,373895230,739,739,739,739,0
20250102,105000,373895230,739,735,741,735,1437
20250102,104900,372832532,735,741,741,735,34730
20250102,104800,347275181,742,740,742,738,26573
20250102,104700,327654034,742,740,742,740,4209
20250102,104600,324538670,742,739,742,739,3463
20250102,104500,321969288,741,738,742,737,3545
20250102,104400,319344722,743,740,743,738,1138
20250102,104300,318502871,743,742,743,742,1123
20250102,104200,317669377,737,744,744,737,18306
20250102,104100,304155680,744,742,744,739,12278
20250102,104000,295064482,742,742,742,740,1499
20250102,103900,293955054,743,739,743,738,2139
20250102,103800,292375268,740,736,746,736,33229
20250102,103700,267774982,736,749,749,724,41423
20250102,103600,237279623,748,741,749,741,5342
20250102,103500,233294406,741,748,749,738,10374
20250102,103400,225578223,744,738,750,733,27218
20250102,103300,205341103,737,731,738,731,6361
20250102,103200,200671316,728,725,732,725,70858
20250102,103100,149075182,725,721,725,721,2123
20250102,103000,147541015,722,724,725,722,12094
20250102,102900,138802866,725,725,725,725,100
20250102,102800,138730366,725,724,725,724,2500
20250102,102700,136919266,725,725,725,725,1002
20250102,102600,136192816,725,721,725,721,1154
20250102,102500,135358782,725,721,725,721,1456
20250102,102400,134303942,725,726,726,725,17
20250102,102300,134291601,726,726,726,726,1427
20250102,102200,133255599,726,726,726,726,23
20250102,102100,133238901,726,720,726,720,12848
20250102,102000,123975054,721,721,721,721,9253
20250102,101900,117303641,724,724,724,721,12444
20250102,101800,108320873,724,719,724,717,16936
20250102,101700,96114210,720,719,721,719,6492
20250102,101600,91439483,720,716,720,716,6516
20250102,101500,86764934,716,719,719,716,5919
20250102,101400,82523257,719,720,720,719,1213
20250102,101300,81650910,720,720,720,720,7545
20250102,101200,76218510,720,722,722,720,3516
20250102,101100,73683076,722,720,728,719,39211
20250102,101000,45386189,720,720,720,720,4874
20250102,100900,41876909,716,723,723,715,5491
20250102,100800,37914839,723,720,723,719,20364
20250102,100700,23238144,720,714,720,714,2588
20250102,100600,21381713,711,712,712,711,1100
20250102,100500,20599612,711,711,711,711,100
20250102,100400,20528512,711,713,713,711,5489
20250102,100300,16621601,712,712,712,712,0
20250102,100200,16621601,712,717,719,712,2049
20250102,100100,15149226,717,714,720,708,3120
20250102,100000,12915238,714,704,714,704,16821