KissMeData/018000/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190200,668153548,778,778,778,778,12055
20250102,190100,668153548,778,778,778,778,0
20250102,190000,668153548,778,778,778,778,0
20250102,185900,668153548,778,778,778,778,0
20250102,185800,668153548,778,778,778,778,0
20250102,185700,668153548,778,778,778,778,0
20250102,185600,668153548,778,778,778,778,0
20250102,185500,668153548,778,778,778,778,0
20250102,185400,668153548,778,778,778,778,0
20250102,185300,668153548,778,778,778,778,0
20250102,185200,668153548,778,778,778,778,0
20250102,185100,668153548,778,778,778,778,0
20250102,185000,668153548,778,778,778,778,0
20250102,184900,668153548,778,778,778,778,0
20250102,184800,668153548,778,778,778,778,0
20250102,184700,668153548,778,778,778,778,0
20250102,184600,668153548,778,778,778,778,0
20250102,184500,668153548,778,778,778,778,0
20250102,184400,668153548,778,778,778,778,0
20250102,184300,668153548,778,778,778,778,0
20250102,184200,668153548,778,778,778,778,0
20250102,184100,668153548,778,778,778,778,0
20250102,184000,668153548,778,778,778,778,0
20250102,183900,668153548,778,778,778,778,0
20250102,183800,668153548,778,778,778,778,0
20250102,183700,668153548,778,778,778,778,0
20250102,183600,668153548,778,778,778,778,0
20250102,183500,668153548,778,778,778,778,0
20250102,183400,668153548,778,778,778,778,0
20250102,183300,668153548,778,778,778,778,0
20250102,183200,668153548,778,778,778,778,12055
20250102,183100,668153548,778,778,778,778,0
20250102,183000,668153548,778,778,778,778,0
20250102,182900,668153548,778,778,778,778,0
20250102,182800,668153548,778,778,778,778,0
20250102,182700,668153548,778,778,778,778,0
20250102,182600,668153548,778,778,778,778,0
20250102,182500,668153548,778,778,778,778,0
20250102,182400,668153548,778,778,778,778,0
20250102,182300,668153548,778,778,778,778,0
20250102,182200,668153548,778,778,778,778,0
20250102,182100,668153548,778,778,778,778,0
20250102,182000,668153548,778,778,778,778,0
20250102,181900,668153548,778,778,778,778,0
20250102,181800,668153548,778,778,778,778,0
20250102,181700,668153548,778,778,778,778,0
20250102,181600,668153548,778,778,778,778,0
20250102,181500,668153548,778,778,778,778,0
20250102,181400,668153548,778,778,778,778,0
20250102,181300,668153548,778,778,778,778,0
20250102,181200,668153548,778,778,778,778,0
20250102,181100,668153548,778,778,778,778,0
20250102,181000,668153548,778,778,778,778,0
20250102,180900,668153548,778,778,778,778,0
20250102,180800,668153548,778,778,778,778,0
20250102,180700,668153548,778,778,778,778,0
20250102,180600,668153548,778,778,778,778,0
20250102,180500,668153548,778,778,778,778,0
20250102,180400,668153548,778,778,778,778,0
20250102,180300,668153548,778,778,778,778,0
20250102,180200,668153548,778,778,778,778,12055
20250102,180100,668153548,778,778,778,778,0
20250102,180000,668153548,778,778,778,778,0
20250102,175900,668153548,778,778,778,778,0
20250102,175800,668153548,778,778,778,778,0
20250102,175700,668153548,778,778,778,778,0
20250102,175600,668153548,778,778,778,778,0
20250102,175500,668153548,778,778,778,778,0
20250102,175400,668153548,778,778,778,778,0
20250102,175300,668153548,778,778,778,778,0
20250102,175200,668153548,778,778,778,778,0
20250102,175100,668153548,778,778,778,778,0
20250102,175000,668153548,778,778,778,778,0
20250102,174900,668153548,778,778,778,778,0
20250102,174800,668153548,778,778,778,778,0
20250102,174700,668153548,778,778,778,778,0
20250102,174600,668153548,778,778,778,778,0
20250102,174500,668153548,778,778,778,778,0
20250102,174400,668153548,778,778,778,778,0
20250102,174300,668153548,778,778,778,778,0
20250102,174200,668153548,778,778,778,778,0
20250102,174100,668153548,778,778,778,778,0
20250102,174000,668153548,778,778,778,778,0
20250102,173900,668153548,778,778,778,778,0
20250102,173800,668153548,778,778,778,778,0
20250102,173700,668153548,778,778,778,778,0
20250102,173600,668153548,778,778,778,778,0
20250102,173500,668153548,778,778,778,778,0
20250102,173400,668153548,778,778,778,778,0
20250102,173300,668153548,778,778,778,778,0
20250102,173200,668153548,778,778,778,778,12055
20250102,173100,668153548,778,778,778,778,0
20250102,173000,668153548,778,778,778,778,0
20250102,172900,668153548,778,778,778,778,0
20250102,172800,668153548,778,778,778,778,0
20250102,172700,668153548,778,778,778,778,0
20250102,172600,668153548,778,778,778,778,0
20250102,172500,668153548,778,778,778,778,0
20250102,172400,668153548,778,778,778,778,0
20250102,172300,668153548,778,778,778,778,0
20250102,172200,668153548,778,778,778,778,0
20250102,172100,668153548,778,778,778,778,0
20250102,172000,668153548,778,778,778,778,0
20250102,171900,668153548,778,778,778,778,0
20250102,171800,668153548,778,778,778,778,0
20250102,171700,668153548,778,778,778,778,0
20250102,171600,668153548,778,778,778,778,0
20250102,171500,668153548,778,778,778,778,0
20250102,171400,668153548,778,778,778,778,0
20250102,171300,668153548,778,778,778,778,0
20250102,171200,668153548,778,778,778,778,0
20250102,171100,668153548,778,778,778,778,0
20250102,171000,668153548,778,778,778,778,0
20250102,170900,668153548,778,778,778,778,0
20250102,170800,668153548,778,778,778,778,0
20250102,170700,668153548,778,778,778,778,0
20250102,170600,668153548,778,778,778,778,0
20250102,170500,668153548,778,778,778,778,0
20250102,170400,668153548,778,778,778,778,0
20250102,170300,668153548,778,778,778,778,0
20250102,170200,668153548,778,778,778,778,12055
20250102,170100,668153548,778,778,778,778,0
20250102,170000,668153548,778,778,778,778,0
20250102,165900,668153548,778,778,778,778,0
20250102,165800,668153548,778,778,778,778,0
20250102,165700,668153548,778,778,778,778,0
20250102,165600,668153548,778,778,778,778,0
20250102,165500,668153548,778,778,778,778,0
20250102,165400,668153548,778,778,778,778,0
20250102,165300,668153548,778,778,778,778,0
20250102,165200,668153548,778,778,778,778,0
20250102,165100,668153548,778,778,778,778,0
20250102,165000,668153548,778,778,778,778,0
20250102,164900,668153548,778,778,778,778,0
20250102,164800,668153548,778,778,778,778,0
20250102,164700,668153548,778,778,778,778,0
20250102,164600,668153548,778,778,778,778,0
20250102,164500,668153548,778,778,778,778,0
20250102,164400,668153548,778,778,778,778,0
20250102,164300,668153548,778,778,778,778,0
20250102,164200,668153548,778,778,778,778,0
20250102,164100,668153548,778,778,778,778,0
20250102,164000,668153548,778,778,778,778,0
20250102,163900,668153548,778,778,778,778,0
20250102,163800,668153548,778,778,778,778,0
20250102,163700,668153548,778,778,778,778,0
20250102,163600,668153548,778,778,778,778,0
20250102,163500,668153548,778,778,778,778,0
20250102,163400,668153548,778,778,778,778,0
20250102,163300,668153548,778,778,778,778,0
20250102,163200,668153548,778,778,778,778,12055
20250102,163100,668153548,778,778,778,778,0
20250102,163000,668153548,778,778,778,778,0
20250102,162900,668153548,778,778,778,778,0
20250102,162800,668153548,778,778,778,778,0
20250102,162700,668153548,778,778,778,778,0
20250102,162600,668153548,778,778,778,778,0
20250102,162500,668153548,778,778,778,778,0
20250102,162400,668153548,778,778,778,778,0
20250102,162300,668153548,778,778,778,778,0
20250102,162200,668153548,778,778,778,778,0
20250102,162100,668153548,778,778,778,778,0
20250102,162000,668153548,778,778,778,778,0
20250102,161900,668153548,778,778,778,778,0
20250102,161800,668153548,778,778,778,778,0
20250102,161700,668153548,778,778,778,778,0
20250102,161600,668153548,778,778,778,778,0
20250102,161500,668153548,778,778,778,778,0
20250102,161400,668153548,778,778,778,778,0
20250102,161300,668153548,778,778,778,778,0
20250102,161200,668153548,778,778,778,778,0
20250102,161100,668153548,778,778,778,778,0
20250102,161000,668153548,778,778,778,778,0
20250102,160900,668153548,778,778,778,778,0
20250102,160800,668153548,778,778,778,778,0
20250102,160700,668153548,778,778,778,778,0
20250102,160600,668153548,778,778,778,778,0
20250102,160500,668153548,778,778,778,778,0
20250102,160400,668153548,778,778,778,778,0
20250102,160300,668153548,778,778,778,778,0
20250102,160200,668153548,778,778,778,778,12055
20250102,160100,668153548,778,778,778,778,0
20250102,160000,668153548,778,778,778,778,0
20250102,155900,668153548,778,778,778,778,0
20250102,155800,668153548,778,778,778,778,0
20250102,155700,668153548,778,778,778,778,0
20250102,155600,668153548,778,778,778,778,0
20250102,155500,668153548,778,778,778,778,0
20250102,155400,668153548,778,778,778,778,0
20250102,155300,668153548,778,778,778,778,0
20250102,155200,668153548,778,778,778,778,0
20250102,155100,668153548,778,778,778,778,0
20250102,155000,668153548,778,778,778,778,0
20250102,154900,668153548,778,778,778,778,0
20250102,154800,668153548,778,778,778,778,0
20250102,154700,668153548,778,778,778,778,0
20250102,154600,668153548,778,778,778,778,0
20250102,154500,668153548,778,778,778,778,0
20250102,154400,668153548,778,778,778,778,0
20250102,154300,668153548,778,778,778,778,0
20250102,154200,668153548,778,778,778,778,0
20250102,154100,668153548,778,778,778,778,0
20250102,154000,668153548,778,778,778,778,0
20250102,153900,668153548,778,778,778,778,0
20250102,153800,668153548,778,778,778,778,0
20250102,153700,668153548,778,778,778,778,0
20250102,153600,668153548,778,778,778,778,0
20250102,153500,668153548,778,778,778,778,0
20250102,153400,668153548,778,778,778,778,0
20250102,153300,668153548,778,778,778,778,0
20250102,153200,668153548,778,778,778,778,12055
20250102,153100,668153548,778,778,778,778,0
20250102,153000,668153548,778,778,778,778,12055
20250102,152900,658774758,778,778,778,778,0
20250102,152800,658774758,778,778,778,778,0
20250102,152700,658774758,778,778,778,778,0
20250102,152600,658774758,778,778,778,778,0
20250102,152500,658774758,778,778,778,778,0
20250102,152400,658774758,778,778,778,778,0
20250102,152300,658774758,778,778,778,778,0
20250102,152200,658774758,778,778,778,778,0
20250102,152100,658774758,778,778,778,778,0
20250102,152000,658774758,778,778,778,778,0
20250102,151900,658774758,778,778,779,778,3973
20250102,151800,655683763,778,778,778,778,30
20250102,151700,655660423,779,778,779,777,4728
20250102,151600,651980375,778,777,778,777,390
20250102,151500,651677344,777,777,777,776,9382
20250102,151400,644387556,776,774,777,774,2002
20250102,151300,642833005,774,777,777,774,1001
20250102,151200,642058228,774,774,774,774,1493
20250102,151100,640902646,774,775,777,774,485
20250102,151000,640526867,777,777,777,777,45
20250102,150900,640491902,775,777,777,775,1325
20250102,150800,639464977,777,776,777,776,855
20250102,150700,638800652,775,775,775,775,5
20250102,150600,638796777,777,777,777,777,0
20250102,150500,638796777,777,774,777,774,621
20250102,150400,638316117,773,775,775,773,2831
20250102,150300,636124210,775,777,777,775,6589
20250102,150200,631012845,777,777,777,777,2
20250102,150100,631011291,777,777,777,777,1
20250102,150000,631010514,776,777,777,776,1602
20250102,145900,629765830,777,779,779,777,3900
20250102,145800,626733117,779,779,779,779,0
20250102,145700,626733117,779,779,779,779,1157
20250102,145600,625831814,781,780,781,780,7076
20250102,145500,620312533,780,781,781,780,5595
20250102,145400,615947300,781,781,781,781,50
20250102,145300,615908250,781,781,781,781,0
20250102,145200,615908250,781,781,781,781,260
20250102,145100,615705190,785,781,785,781,3002
20250102,145000,613352546,782,782,782,782,102
20250102,144900,613272782,782,782,784,782,1546
20250102,144800,612061698,782,781,785,781,3121
20250102,144700,609624032,781,782,782,781,295
20250102,144600,609393634,782,783,783,782,1708
20250102,144500,608057111,787,785,788,784,5530
20250102,144400,603720223,785,783,785,783,2
20250102,144300,603718655,783,783,783,783,200
20250102,144200,603562055,783,783,783,783,5
20250102,144100,603558140,783,785,785,783,8
20250102,144000,603551866,785,788,788,785,4524
20250102,143900,599987128,788,784,788,784,16512
20250102,143800,586987530,785,783,785,783,9840
20250102,143700,579272406,783,783,783,780,23
20250102,143600,579254400,783,783,783,783,10
20250102,143500,579246570,783,783,783,783,5500
20250102,143400,574940070,785,784,785,784,1141
20250102,143300,574045525,784,784,784,784,200
20250102,143200,573888725,783,780,784,780,9246
20250102,143100,566655781,780,780,780,780,0
20250102,143000,566655781,780,780,780,780,1206
20250102,142900,565715101,780,781,781,780,3
20250102,142800,565712760,781,782,783,781,4141
20250102,142700,562477287,782,782,782,782,323
20250102,142600,562224701,783,781,783,780,1237
20250102,142500,561259732,781,780,783,780,6102
20250102,142400,556500069,783,782,783,779,522
20250102,142300,556091867,783,779,783,779,31616
20250102,142200,531401920,778,780,780,778,4001
20250102,142100,528289140,778,780,780,778,2184
20250102,142000,526585984,780,779,780,778,3952
20250102,141900,523506283,779,778,779,777,5010
20250102,141800,519605581,778,778,778,778,12
20250102,141700,519596245,779,779,779,779,1000
20250102,141600,518817245,779,779,779,779,1772
20250102,141500,517436857,779,779,779,779,0
20250102,141400,517436857,779,778,779,778,1010
20250102,141300,516651067,777,777,777,777,7000
20250102,141200,511212067,779,779,779,778,106
20250102,141100,511129577,777,777,777,777,668
20250102,141000,510610541,777,780,780,777,402
20250102,140900,510296987,780,777,780,777,1200
20250102,140800,509363687,780,780,780,780,1
20250102,140700,509362907,780,780,780,779,525
20250102,140600,508953417,780,779,780,779,13
20250102,140500,508943287,778,778,778,778,50
20250102,140400,508904387,778,778,778,778,845
20250102,140300,508246977,777,778,778,777,1700
20250102,140200,506926073,778,777,778,777,267
20250102,140100,506718364,776,777,777,776,302
20250102,140000,506483712,777,777,777,777,0
20250102,135900,506483712,777,777,777,777,2940
20250102,135800,504199332,777,777,777,777,0
20250102,135700,504199332,777,777,777,777,1217
20250102,135600,503253723,777,777,777,777,0
20250102,135500,503253723,777,778,778,777,1602
20250102,135400,502008967,778,778,778,778,999
20250102,135300,501231745,778,778,778,778,902
20250102,135200,500529989,777,779,779,777,1340
20250102,135100,499488607,778,778,778,777,576
20250102,135000,499040719,778,778,778,778,136
20250102,134900,498934911,778,778,778,778,20
20250102,134800,498919351,777,777,777,777,123
20250102,134700,498823780,779,780,780,779,457
20250102,134600,498467772,782,781,782,780,2784
20250102,134500,496296088,782,780,782,780,7785
20250102,134400,490217728,780,780,780,780,1
20250102,134300,490216948,780,780,780,780,9
20250102,134200,490209928,780,777,780,777,14
20250102,134100,490199035,778,779,779,778,324
20250102,134000,489946962,778,778,778,778,130
20250102,133900,489845822,778,778,778,778,0
20250102,133800,489845822,778,780,780,778,5801
20250102,133700,485321044,778,778,780,778,812
20250102,133600,484689293,778,777,778,777,15
20250102,133500,484677630,777,781,781,777,2945
20250102,133400,482388407,781,781,781,780,7
20250102,133300,482382945,780,780,780,780,200
20250102,133200,482226945,780,780,780,780,40
20250102,133100,482195745,781,779,781,779,20
20250102,133000,482180127,780,779,780,779,1132
20250102,132900,481297324,781,778,781,778,1188
20250102,132800,480371826,779,780,780,779,8357
20250102,132700,473858631,780,779,780,779,10701
20250102,132600,465516855,778,778,779,778,1107
20250102,132500,464655603,777,776,777,776,2404
20250102,132400,462788004,777,778,778,777,393
20250102,132300,462482343,778,778,778,778,20
20250102,132200,462466783,777,778,778,777,1097
20250102,132100,461614413,780,780,780,780,1
20250102,132000,461613633,776,777,780,776,1059
20250102,131900,460791373,777,777,780,777,3128
20250102,131800,458353225,777,777,780,777,1159
20250102,131700,457452574,780,780,780,777,1662
20250102,131600,456160573,783,782,783,782,820
20250102,131500,455518551,783,779,783,777,9978
20250102,131400,447761289,784,784,784,779,1078
20250102,131300,446916497,784,784,785,778,2531
20250102,131200,444944123,784,793,793,779,13206
20250102,131100,434638111,792,797,797,782,6822
20250102,131000,429247286,786,787,798,781,33134
20250102,130900,402982295,781,781,793,781,6302
20250102,130800,398014526,779,779,780,779,20884
20250102,130700,381728446,780,779,780,778,2591
20250102,130600,379708679,780,780,782,777,5719
20250102,130500,375239101,780,772,780,772,4055
20250102,130400,372093165,772,772,772,772,555
20250102,130300,371664705,772,772,772,772,366
20250102,130200,371382153,772,771,772,771,2327
20250102,130100,369588035,771,771,771,771,160
20250102,130000,369464675,771,771,772,771,537
20250102,125900,369050647,772,772,772,772,101
20250102,125800,368972675,771,769,771,767,1508
20250102,125700,367810348,767,767,767,767,0
20250102,125600,367810348,767,767,767,767,629
20250102,125500,367327905,767,771,771,767,6163
20250102,125400,362589505,770,770,770,770,7265
20250102,125300,356995455,770,769,770,769,524
20250102,125200,356591995,769,771,771,769,3163
20250102,125100,354157279,772,770,773,768,4432
20250102,125000,350739852,768,767,772,764,6403
20250102,124900,345817549,765,765,799,760,7384
20250102,124800,340140282,760,757,800,757,100093
20250102,124700,262317669,757,757,757,757,13
20250102,124600,262307828,755,757,757,755,1746
20250102,124500,260989554,757,757,757,757,1
20250102,124400,260988797,757,756,757,756,21
20250102,124300,260972920,756,756,756,756,523
20250102,124200,260577532,756,756,756,756,56
20250102,124100,260535196,755,756,756,755,281
20250102,124000,260322970,756,756,757,756,1061
20250102,123900,259520853,756,757,757,756,301
20250102,123800,259292997,757,757,757,757,33
20250102,123700,259268016,757,757,757,757,83
20250102,123600,259205185,757,757,757,757,109
20250102,123500,259122672,757,757,757,757,8
20250102,123400,259116616,757,757,757,757,2
20250102,123300,259115102,757,757,757,757,2
20250102,123200,259113588,757,760,760,754,4287
20250102,123100,255880392,760,758,760,751,10570
20250102,123000,247915341,761,761,761,761,11
20250102,122900,247906970,761,757,761,757,4
20250102,122800,247903934,757,757,757,757,3
20250102,122700,247901663,762,757,762,757,944
20250102,122600,247187050,762,762,762,762,1
20250102,122500,247186288,758,758,758,758,905
20250102,122400,246500298,759,760,760,759,16013
20250102,122300,234345335,760,760,760,760,0
20250102,122200,234345335,760,760,760,760,0
20250102,122100,234345335,760,760,760,760,690
20250102,122000,233820935,760,760,760,760,500
20250102,121900,233440935,762,761,762,761,1587
20250102,121800,232232287,761,761,762,761,1290
20250102,121700,231250585,762,762,762,762,1
20250102,121600,231249823,761,761,761,761,1062
20250102,121500,230441641,761,761,761,761,0
20250102,121400,230441641,761,761,761,761,0
20250102,121300,230441641,761,761,761,761,6
20250102,121200,230437075,761,762,762,761,893
20250102,121100,229757002,762,762,762,762,13
20250102,121000,229747096,762,762,762,762,51
20250102,120900,229708234,761,761,761,761,108
20250102,120800,229626046,761,762,762,761,174
20250102,120700,229493620,762,761,762,761,2724
20250102,120600,227420654,761,761,761,761,0
20250102,120500,227420654,761,761,761,761,146
20250102,120400,227309548,761,761,761,761,214
20250102,120300,227146694,761,761,761,760,265
20250102,120200,226945030,762,761,762,761,2926
20250102,120100,224718343,761,761,761,761,2
20250102,120000,224716821,758,758,758,758,0
20250102,115900,224716821,758,758,758,758,0
20250102,115800,224716821,758,758,761,758,556
20250102,115700,224295361,758,758,758,758,1
20250102,115600,224294603,758,758,758,758,0
20250102,115500,224294603,758,760,760,758,35
20250102,115400,224268053,758,760,760,758,37
20250102,115300,224239953,760,760,760,760,443
20250102,115200,223903273,759,759,759,759,5
20250102,115100,223899478,759,759,759,759,181
20250102,115000,223762099,758,758,758,758,1
20250102,114900,223761341,759,759,759,759,1
20250102,114800,223760582,758,759,759,758,101
20250102,114700,223684023,758,758,758,758,0
20250102,114600,223684023,758,758,758,758,194
20250102,114500,223536971,759,759,759,758,45
20250102,114400,223502837,759,759,759,759,11
20250102,114300,223494488,759,759,759,759,0
20250102,114200,223494488,759,759,759,759,2
20250102,114100,223492970,759,759,759,759,2
20250102,114000,223491452,758,758,758,758,26
20250102,113900,223471744,757,757,757,757,1
20250102,113800,223470987,760,760,760,760,0
20250102,113700,223470987,760,756,760,755,4686
20250102,113600,219932424,756,756,759,756,3003
20250102,113500,217662153,760,760,760,760,0
20250102,113400,217662153,760,760,760,760,0
20250102,113300,217662153,760,760,760,756,17015
20250102,113200,204762336,761,761,761,761,7
20250102,113100,204757009,761,760,761,760,150
20250102,113000,204642869,761,760,761,760,2700
20250102,112900,202590817,760,760,760,760,1
20250102,112800,202590057,759,759,759,759,0
20250102,112700,202590057,759,759,759,759,12
20250102,112600,202580949,759,759,759,759,0
20250102,112500,202580949,759,759,759,759,0
20250102,112400,202580949,759,760,760,759,69
20250102,112300,202528511,760,759,760,759,661
20250102,112200,202026811,759,759,759,759,3339
20250102,112100,199492510,760,760,760,760,100
20250102,112000,199416510,760,760,760,760,28
20250102,111900,199395230,760,760,760,760,2932
20250102,111800,197166910,760,760,760,760,679
20250102,111700,196650870,760,760,760,760,1
20250102,111600,196650110,760,760,760,760,4
20250102,111500,196647070,760,760,760,760,416
20250102,111400,196330910,760,762,762,760,12
20250102,111300,196321768,762,761,762,759,1124
20250102,111200,195467407,761,760,761,760,17
20250102,111100,195454480,761,761,761,761,3
20250102,111000,195452197,760,762,762,760,25
20250102,110900,195433177,762,762,762,762,8
20250102,110800,195427081,762,762,762,762,3
20250102,110700,195424795,762,761,762,760,9449
20250102,110600,188235485,761,761,761,761,1
20250102,110500,188234724,758,758,758,758,106
20250102,110400,188154376,759,759,759,759,6361
20250102,110300,183326377,759,759,759,758,1033
20250102,110200,182542332,762,762,762,762,39
20250102,110100,182512614,763,760,763,760,8397
20250102,110000,176130879,760,762,763,760,2708
20250102,105900,174067240,760,760,760,760,142
20250102,105800,173959320,760,763,764,760,1514
20250102,105700,172808650,763,762,763,762,2637
20250102,105600,170798726,764,764,764,764,45
20250102,105500,170764346,764,766,766,762,4481
20250102,105400,167349508,766,766,766,766,593
20250102,105300,166895270,766,766,766,766,470
20250102,105200,166535250,766,766,767,764,3698
20250102,105100,163702103,766,762,766,762,2128
20250102,105000,162074861,764,762,764,762,3018
20250102,104900,159773632,762,759,762,759,2034
20250102,104800,158226215,760,760,760,760,132
20250102,104700,158125895,760,756,760,756,70
20250102,104600,158072959,756,760,760,756,1511
20250102,104500,156925640,760,760,760,760,573
20250102,104400,156490160,759,758,760,758,2508
20250102,104300,154586631,758,757,758,757,2128
20250102,104200,152974727,756,756,756,756,510
20250102,104100,152589167,758,758,758,756,20
20250102,104000,152574027,756,756,758,756,383
20250102,103900,152284475,758,758,758,758,49
20250102,103800,152247333,758,758,758,758,10
20250102,103700,152239753,758,758,758,758,1
20250102,103600,152238995,759,756,759,756,2088
20250102,103500,150657476,756,755,756,752,11139
20250102,103400,142244580,755,755,755,755,0
20250102,103300,142244580,755,755,755,755,0
20250102,103200,142244580,755,754,755,751,1448
20250102,103100,141155882,752,752,755,752,1413
20250102,103000,140093303,755,758,758,750,10814
20250102,102900,131970746,758,758,758,758,0
20250102,102800,131970746,758,758,758,758,348
20250102,102700,131706962,758,758,758,758,0
20250102,102600,131706962,758,752,758,752,5
20250102,102500,131703196,758,756,758,756,1795
20250102,102400,130343338,758,758,758,758,9
20250102,102300,130336516,758,758,758,756,1008
20250102,102200,129574452,758,758,758,758,1150
20250102,102100,128702752,758,758,758,758,513
20250102,102000,128313898,759,759,759,757,1000
20250102,101900,127555389,759,755,759,755,9961
20250102,101800,120015525,754,753,754,753,3643
20250102,101700,117271125,753,753,753,753,300
20250102,101600,117045225,753,753,753,752,1700
20250102,101500,115766125,753,751,753,751,2703
20250102,101400,113734402,751,749,751,749,3207
20250102,101300,111330593,749,749,749,740,20540
20250102,101200,96060995,749,746,749,746,2857
20250102,101100,93925776,745,744,745,742,11907
20250102,101000,85073165,743,740,743,740,5668
20250102,100900,80870759,741,742,743,741,1802
20250102,100800,79535420,742,742,744,742,1608
20250102,100700,78342282,744,741,744,740,8164
20250102,100600,72291710,741,742,743,741,4093
20250102,100500,69255751,742,741,742,741,453
20250102,100400,68920046,741,743,745,741,3975
20250102,100300,65970331,743,742,743,742,5412
20250102,100200,61952665,744,743,746,743,5811
20250102,100100,57628895,746,748,752,735,34297
20250102,100000,32192423,747,742,756,742,43366