KissMeData/100660/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,201000,139132120,3805,3805,3805,3805,1786
20250106,200900,139132120,3805,3805,3805,3805,0
20250106,200800,139132120,3805,3805,3805,3805,0
20250106,200700,139132120,3805,3805,3805,3805,0
20250106,200600,139132120,3805,3805,3805,3805,0
20250106,200500,139132120,3805,3805,3805,3805,0
20250106,200400,139132120,3805,3805,3805,3805,0
20250106,200300,139132120,3805,3805,3805,3805,0
20250106,200200,139132120,3805,3805,3805,3805,0
20250106,200100,139132120,3805,3805,3805,3805,0
20250106,200000,139132120,3805,3805,3805,3805,0
20250106,195900,139132120,3805,3805,3805,3805,0
20250106,195800,139132120,3805,3805,3805,3805,0
20250106,195700,139132120,3805,3805,3805,3805,0
20250106,195600,139132120,3805,3805,3805,3805,0
20250106,195500,139132120,3805,3805,3805,3805,0
20250106,195400,139132120,3805,3805,3805,3805,0
20250106,195300,139132120,3805,3805,3805,3805,0
20250106,195200,139132120,3805,3805,3805,3805,0
20250106,195100,139132120,3805,3805,3805,3805,0
20250106,195000,139132120,3805,3805,3805,3805,0
20250106,194900,139132120,3805,3805,3805,3805,0
20250106,194800,139132120,3805,3805,3805,3805,0
20250106,194700,139132120,3805,3805,3805,3805,0
20250106,194600,139132120,3805,3805,3805,3805,0
20250106,194500,139132120,3805,3805,3805,3805,0
20250106,194400,139132120,3805,3805,3805,3805,0
20250106,194300,139132120,3805,3805,3805,3805,0
20250106,194200,139132120,3805,3805,3805,3805,0
20250106,194100,139132120,3805,3805,3805,3805,0
20250106,194000,139132120,3805,3805,3805,3805,1786
20250106,193900,139132120,3805,3805,3805,3805,0
20250106,193800,139132120,3805,3805,3805,3805,0
20250106,193700,139132120,3805,3805,3805,3805,0
20250106,193600,139132120,3805,3805,3805,3805,0
20250106,193500,139132120,3805,3805,3805,3805,0
20250106,193400,139132120,3805,3805,3805,3805,0
20250106,193300,139132120,3805,3805,3805,3805,0
20250106,193200,139132120,3805,3805,3805,3805,0
20250106,193100,139132120,3805,3805,3805,3805,0
20250106,193000,139132120,3805,3805,3805,3805,0
20250106,192900,139132120,3805,3805,3805,3805,0
20250106,192800,139132120,3805,3805,3805,3805,0
20250106,192700,139132120,3805,3805,3805,3805,0
20250106,192600,139132120,3805,3805,3805,3805,0
20250106,192500,139132120,3805,3805,3805,3805,0
20250106,192400,139132120,3805,3805,3805,3805,0
20250106,192300,139132120,3805,3805,3805,3805,0
20250106,192200,139132120,3805,3805,3805,3805,0
20250106,192100,139132120,3805,3805,3805,3805,0
20250106,192000,139132120,3805,3805,3805,3805,0
20250106,191900,139132120,3805,3805,3805,3805,0
20250106,191800,139132120,3805,3805,3805,3805,0
20250106,191700,139132120,3805,3805,3805,3805,0
20250106,191600,139132120,3805,3805,3805,3805,0
20250106,191500,139132120,3805,3805,3805,3805,0
20250106,191400,139132120,3805,3805,3805,3805,0
20250106,191300,139132120,3805,3805,3805,3805,0
20250106,191200,139132120,3805,3805,3805,3805,0
20250106,191100,139132120,3805,3805,3805,3805,0
20250106,191000,139132120,3805,3805,3805,3805,1786
20250106,190900,139132120,3805,3805,3805,3805,0
20250106,190800,139132120,3805,3805,3805,3805,0
20250106,190700,139132120,3805,3805,3805,3805,0
20250106,190600,139132120,3805,3805,3805,3805,0
20250106,190500,139132120,3805,3805,3805,3805,0
20250106,190400,139132120,3805,3805,3805,3805,0
20250106,190300,139132120,3805,3805,3805,3805,0
20250106,190200,139132120,3805,3805,3805,3805,0
20250106,190100,139132120,3805,3805,3805,3805,0
20250106,190000,139132120,3805,3805,3805,3805,0
20250106,185900,139132120,3805,3805,3805,3805,0
20250106,185800,139132120,3805,3805,3805,3805,0
20250106,185700,139132120,3805,3805,3805,3805,0
20250106,185600,139132120,3805,3805,3805,3805,0
20250106,185500,139132120,3805,3805,3805,3805,0
20250106,185400,139132120,3805,3805,3805,3805,0
20250106,185300,139132120,3805,3805,3805,3805,0
20250106,185200,139132120,3805,3805,3805,3805,0
20250106,185100,139132120,3805,3805,3805,3805,0
20250106,185000,139132120,3805,3805,3805,3805,0
20250106,184900,139132120,3805,3805,3805,3805,0
20250106,184800,139132120,3805,3805,3805,3805,0
20250106,184700,139132120,3805,3805,3805,3805,0
20250106,184600,139132120,3805,3805,3805,3805,0
20250106,184500,139132120,3805,3805,3805,3805,0
20250106,184400,139132120,3805,3805,3805,3805,0
20250106,184300,139132120,3805,3805,3805,3805,0
20250106,184200,139132120,3805,3805,3805,3805,0
20250106,184100,139132120,3805,3805,3805,3805,0
20250106,184000,139132120,3805,3805,3805,3805,1786
20250106,183900,139132120,3805,3805,3805,3805,0
20250106,183800,139132120,3805,3805,3805,3805,0
20250106,183700,139132120,3805,3805,3805,3805,0
20250106,183600,139132120,3805,3805,3805,3805,0
20250106,183500,139132120,3805,3805,3805,3805,0
20250106,183400,139132120,3805,3805,3805,3805,0
20250106,183300,139132120,3805,3805,3805,3805,0
20250106,183200,139132120,3805,3805,3805,3805,0
20250106,183100,139132120,3805,3805,3805,3805,0
20250106,183000,139132120,3805,3805,3805,3805,0
20250106,182900,139132120,3805,3805,3805,3805,0
20250106,182800,139132120,3805,3805,3805,3805,0
20250106,182700,139132120,3805,3805,3805,3805,0
20250106,182600,139132120,3805,3805,3805,3805,0
20250106,182500,139132120,3805,3805,3805,3805,0
20250106,182400,139132120,3805,3805,3805,3805,0
20250106,182300,139132120,3805,3805,3805,3805,0
20250106,182200,139132120,3805,3805,3805,3805,0
20250106,182100,139132120,3805,3805,3805,3805,0
20250106,182000,139132120,3805,3805,3805,3805,0
20250106,181900,139132120,3805,3805,3805,3805,0
20250106,181800,139132120,3805,3805,3805,3805,0
20250106,181700,139132120,3805,3805,3805,3805,0
20250106,181600,139132120,3805,3805,3805,3805,0
20250106,181500,139132120,3805,3805,3805,3805,0
20250106,181400,139132120,3805,3805,3805,3805,0
20250106,181300,139132120,3805,3805,3805,3805,0
20250106,181200,139132120,3805,3805,3805,3805,0
20250106,181100,139132120,3805,3805,3805,3805,0
20250106,181000,139132120,3805,3805,3805,3805,1786
20250106,180900,139132120,3805,3805,3805,3805,0
20250106,180800,139132120,3805,3805,3805,3805,0
20250106,180700,139132120,3805,3805,3805,3805,0
20250106,180600,139132120,3805,3805,3805,3805,0
20250106,180500,139132120,3805,3805,3805,3805,0
20250106,180400,139132120,3805,3805,3805,3805,0
20250106,180300,139132120,3805,3805,3805,3805,0
20250106,180200,139132120,3805,3805,3805,3805,0
20250106,180100,139132120,3805,3805,3805,3805,0
20250106,180000,139132120,3805,3805,3805,3805,0
20250106,175900,139132120,3805,3805,3805,3805,0
20250106,175800,139132120,3805,3805,3805,3805,0
20250106,175700,139132120,3805,3805,3805,3805,0
20250106,175600,139132120,3805,3805,3805,3805,0
20250106,175500,139132120,3805,3805,3805,3805,0
20250106,175400,139132120,3805,3805,3805,3805,0
20250106,175300,139132120,3805,3805,3805,3805,0
20250106,175200,139132120,3805,3805,3805,3805,0
20250106,175100,139132120,3805,3805,3805,3805,0
20250106,175000,139132120,3805,3805,3805,3805,0
20250106,174900,139132120,3805,3805,3805,3805,0
20250106,174800,139132120,3805,3805,3805,3805,0
20250106,174700,139132120,3805,3805,3805,3805,0
20250106,174600,139132120,3805,3805,3805,3805,0
20250106,174500,139132120,3805,3805,3805,3805,0
20250106,174400,139132120,3805,3805,3805,3805,0
20250106,174300,139132120,3805,3805,3805,3805,0
20250106,174200,139132120,3805,3805,3805,3805,0
20250106,174100,139132120,3805,3805,3805,3805,0
20250106,174000,139132120,3805,3805,3805,3805,1786
20250106,173900,139132120,3805,3805,3805,3805,0
20250106,173800,139132120,3805,3805,3805,3805,0
20250106,173700,139132120,3805,3805,3805,3805,0
20250106,173600,139132120,3805,3805,3805,3805,0
20250106,173500,139132120,3805,3805,3805,3805,0
20250106,173400,139132120,3805,3805,3805,3805,0
20250106,173300,139132120,3805,3805,3805,3805,0
20250106,173200,139132120,3805,3805,3805,3805,0
20250106,173100,139132120,3805,3805,3805,3805,0
20250106,173000,139132120,3805,3805,3805,3805,0
20250106,172900,139132120,3805,3805,3805,3805,0
20250106,172800,139132120,3805,3805,3805,3805,0
20250106,172700,139132120,3805,3805,3805,3805,0
20250106,172600,139132120,3805,3805,3805,3805,0
20250106,172500,139132120,3805,3805,3805,3805,0
20250106,172400,139132120,3805,3805,3805,3805,0
20250106,172300,139132120,3805,3805,3805,3805,0
20250106,172200,139132120,3805,3805,3805,3805,0
20250106,172100,139132120,3805,3805,3805,3805,0
20250106,172000,139132120,3805,3805,3805,3805,0
20250106,171900,139132120,3805,3805,3805,3805,0
20250106,171800,139132120,3805,3805,3805,3805,0
20250106,171700,139132120,3805,3805,3805,3805,0
20250106,171600,139132120,3805,3805,3805,3805,0
20250106,171500,139132120,3805,3805,3805,3805,0
20250106,171400,139132120,3805,3805,3805,3805,0
20250106,171300,139132120,3805,3805,3805,3805,0
20250106,171200,139132120,3805,3805,3805,3805,0
20250106,171100,139132120,3805,3805,3805,3805,0
20250106,171000,139132120,3805,3805,3805,3805,1786
20250106,170900,139132120,3805,3805,3805,3805,0
20250106,170800,139132120,3805,3805,3805,3805,0
20250106,170700,139132120,3805,3805,3805,3805,0
20250106,170600,139132120,3805,3805,3805,3805,0
20250106,170500,139132120,3805,3805,3805,3805,0
20250106,170400,139132120,3805,3805,3805,3805,0
20250106,170300,139132120,3805,3805,3805,3805,0
20250106,170200,139132120,3805,3805,3805,3805,0
20250106,170100,139132120,3805,3805,3805,3805,0
20250106,170000,139132120,3805,3805,3805,3805,0
20250106,165900,139132120,3805,3805,3805,3805,0
20250106,165800,139132120,3805,3805,3805,3805,0
20250106,165700,139132120,3805,3805,3805,3805,0
20250106,165600,139132120,3805,3805,3805,3805,0
20250106,165500,139132120,3805,3805,3805,3805,0
20250106,165400,139132120,3805,3805,3805,3805,0
20250106,165300,139132120,3805,3805,3805,3805,0
20250106,165200,139132120,3805,3805,3805,3805,0
20250106,165100,139132120,3805,3805,3805,3805,0
20250106,165000,139132120,3805,3805,3805,3805,0
20250106,164900,139132120,3805,3805,3805,3805,0
20250106,164800,139132120,3805,3805,3805,3805,0
20250106,164700,139132120,3805,3805,3805,3805,0
20250106,164600,139132120,3805,3805,3805,3805,0
20250106,164500,139132120,3805,3805,3805,3805,0
20250106,164400,139132120,3805,3805,3805,3805,0
20250106,164300,139132120,3805,3805,3805,3805,0
20250106,164200,139132120,3805,3805,3805,3805,0
20250106,164100,139132120,3805,3805,3805,3805,0
20250106,164000,139132120,3805,3805,3805,3805,1786
20250106,163900,139132120,3805,3805,3805,3805,0
20250106,163800,139132120,3805,3805,3805,3805,0
20250106,163700,139132120,3805,3805,3805,3805,0
20250106,163600,139132120,3805,3805,3805,3805,0
20250106,163500,139132120,3805,3805,3805,3805,0
20250106,163400,139132120,3805,3805,3805,3805,0
20250106,163300,139132120,3805,3805,3805,3805,0
20250106,163200,139132120,3805,3805,3805,3805,0
20250106,163100,139132120,3805,3805,3805,3805,0
20250106,163000,139132120,3805,3805,3805,3805,0
20250106,162900,139132120,3805,3805,3805,3805,0
20250106,162800,139132120,3805,3805,3805,3805,0
20250106,162700,139132120,3805,3805,3805,3805,0
20250106,162600,139132120,3805,3805,3805,3805,0
20250106,162500,139132120,3805,3805,3805,3805,0
20250106,162400,139132120,3805,3805,3805,3805,0
20250106,162300,139132120,3805,3805,3805,3805,0
20250106,162200,139132120,3805,3805,3805,3805,0
20250106,162100,139132120,3805,3805,3805,3805,0
20250106,162000,139132120,3805,3805,3805,3805,0
20250106,161900,139132120,3805,3805,3805,3805,0
20250106,161800,139132120,3805,3805,3805,3805,0
20250106,161700,139132120,3805,3805,3805,3805,0
20250106,161600,139132120,3805,3805,3805,3805,0
20250106,161500,139132120,3805,3805,3805,3805,0
20250106,161400,139132120,3805,3805,3805,3805,0
20250106,161300,139132120,3805,3805,3805,3805,0
20250106,161200,139132120,3805,3805,3805,3805,0
20250106,161100,139132120,3805,3805,3805,3805,0
20250106,161000,139132120,3805,3805,3805,3805,1786
20250106,160900,139132120,3805,3805,3805,3805,0
20250106,160800,139132120,3805,3805,3805,3805,0
20250106,160700,139132120,3805,3805,3805,3805,0
20250106,160600,139132120,3805,3805,3805,3805,0
20250106,160500,139132120,3805,3805,3805,3805,0
20250106,160400,139132120,3805,3805,3805,3805,0
20250106,160300,139132120,3805,3805,3805,3805,0
20250106,160200,139132120,3805,3805,3805,3805,0
20250106,160100,139132120,3805,3805,3805,3805,0
20250106,160000,139132120,3805,3805,3805,3805,0
20250106,155900,139132120,3805,3805,3805,3805,0
20250106,155800,139132120,3805,3805,3805,3805,0
20250106,155700,139132120,3805,3805,3805,3805,0
20250106,155600,139132120,3805,3805,3805,3805,0
20250106,155500,139132120,3805,3805,3805,3805,0
20250106,155400,139132120,3805,3805,3805,3805,0
20250106,155300,139132120,3805,3805,3805,3805,0
20250106,155200,139132120,3805,3805,3805,3805,0
20250106,155100,139132120,3805,3805,3805,3805,0
20250106,155000,139132120,3805,3805,3805,3805,0
20250106,154900,139132120,3805,3805,3805,3805,0
20250106,154800,139132120,3805,3805,3805,3805,0
20250106,154700,139132120,3805,3805,3805,3805,0
20250106,154600,139132120,3805,3805,3805,3805,0
20250106,154500,139132120,3805,3805,3805,3805,0
20250106,154400,139132120,3805,3805,3805,3805,0
20250106,154300,139132120,3805,3805,3805,3805,0
20250106,154200,139132120,3805,3805,3805,3805,0
20250106,154100,139132120,3805,3805,3805,3805,0
20250106,154000,139132120,3805,3805,3805,3805,1786
20250106,153900,139132120,3805,3805,3805,3805,0
20250106,153800,139132120,3805,3805,3805,3805,0
20250106,153700,139132120,3805,3805,3805,3805,0
20250106,153600,139132120,3805,3805,3805,3805,0
20250106,153500,139132120,3805,3805,3805,3805,0
20250106,153400,139132120,3805,3805,3805,3805,0
20250106,153300,139132120,3805,3805,3805,3805,0
20250106,153200,139132120,3805,3805,3805,3805,0
20250106,153100,139132120,3805,3805,3805,3805,0
20250106,153000,139132120,3805,3805,3805,3805,1786
20250106,152900,132336390,3790,3790,3790,3790,0
20250106,152800,132336390,3790,3790,3790,3790,0
20250106,152700,132336390,3790,3790,3790,3790,0
20250106,152600,132336390,3790,3790,3790,3790,0
20250106,152500,132336390,3790,3790,3790,3790,0
20250106,152400,132336390,3790,3790,3790,3790,0
20250106,152300,132336390,3790,3790,3790,3790,0
20250106,152200,132336390,3790,3790,3790,3790,0
20250106,152100,132336390,3790,3790,3790,3790,0
20250106,152000,132336390,3790,3790,3790,3790,0
20250106,151900,132336390,3790,3790,3790,3790,0
20250106,151800,132336390,3790,3790,3790,3780,207
20250106,151700,131552670,3790,3790,3790,3790,35
20250106,151600,131420020,3790,3790,3790,3790,41
20250106,151500,131264630,3785,3785,3785,3785,526
20250106,151400,129273720,3780,3780,3780,3780,2855
20250106,151300,118481820,3780,3780,3780,3780,5
20250106,151200,118462920,3770,3770,3770,3770,1
20250106,151100,118459150,3780,3780,3780,3780,58
20250106,151000,118239910,3780,3780,3780,3780,0
20250106,150900,118239910,3780,3780,3780,3780,0
20250106,150800,118239910,3780,3780,3780,3780,0
20250106,150700,118239910,3780,3780,3780,3780,19
20250106,150600,118168090,3780,3780,3780,3780,0
20250106,150500,118168090,3780,3770,3780,3770,147
20250106,150400,117613890,3775,3775,3775,3775,559
20250106,150300,115503665,3780,3780,3780,3780,24
20250106,150200,115412945,3780,3780,3780,3780,0
20250106,150100,115412945,3780,3780,3780,3780,264
20250106,150000,114415025,3780,3780,3780,3780,54
20250106,145900,114210905,3780,3780,3780,3780,1
20250106,145800,114207125,3775,3775,3775,3775,0
20250106,145700,114207125,3775,3775,3775,3775,0
20250106,145600,114207125,3775,3775,3775,3775,0
20250106,145500,114207125,3775,3775,3775,3775,21
20250106,145400,114127850,3780,3780,3780,3780,0
20250106,145300,114127850,3780,3780,3780,3780,0
20250106,145200,114127850,3780,3780,3780,3780,64
20250106,145100,113885930,3780,3780,3780,3780,0
20250106,145000,113885930,3780,3780,3780,3780,0
20250106,144900,113885930,3780,3780,3780,3780,100
20250106,144800,113507930,3780,3780,3780,3780,0
20250106,144700,113507930,3780,3780,3780,3780,0
20250106,144600,113507930,3780,3780,3780,3780,0
20250106,144500,113507930,3780,3780,3780,3780,47
20250106,144400,113330270,3780,3780,3780,3780,34
20250106,144300,113201750,3770,3770,3770,3770,4
20250106,144200,113186670,3770,3770,3770,3770,0
20250106,144100,113186670,3770,3770,3770,3770,4
20250106,144000,113171590,3780,3780,3780,3780,0
20250106,143900,113171590,3780,3780,3780,3780,0
20250106,143800,113171590,3780,3780,3780,3780,0
20250106,143700,113171590,3780,3780,3780,3780,0
20250106,143600,113171590,3780,3780,3780,3780,1
20250106,143500,113167810,3780,3780,3780,3780,0
20250106,143400,113167810,3780,3780,3780,3780,0
20250106,143300,113167810,3780,3780,3780,3780,0
20250106,143200,113167810,3780,3780,3780,3780,1
20250106,143100,113164030,3775,3775,3775,3775,242
20250106,143000,112250480,3775,3775,3775,3775,0
20250106,142900,112250480,3775,3775,3775,3775,1
20250106,142800,112246705,3770,3770,3770,3770,2
20250106,142700,112239165,3770,3770,3770,3770,34
20250106,142600,112110985,3775,3775,3775,3775,0
20250106,142500,112110985,3775,3775,3775,3775,0
20250106,142400,112110985,3775,3775,3775,3775,0
20250106,142300,112110985,3775,3775,3775,3775,0
20250106,142200,112110985,3775,3775,3775,3775,0
20250106,142100,112110985,3775,3775,3775,3775,0
20250106,142000,112110985,3775,3775,3775,3775,1
20250106,141900,112107210,3770,3770,3770,3770,0
20250106,141800,112107210,3770,3770,3770,3770,0
20250106,141700,112107210,3770,3775,3775,3770,61
20250106,141600,111877050,3775,3775,3775,3775,19
20250106,141500,111805325,3780,3775,3780,3775,144
20250106,141400,111261720,3780,3780,3780,3780,0
20250106,141300,111261720,3780,3780,3780,3780,0
20250106,141200,111261720,3780,3780,3780,3780,0
20250106,141100,111261720,3780,3780,3780,3780,2
20250106,141000,111254160,3780,3780,3780,3780,0
20250106,140900,111254160,3780,3780,3780,3780,0
20250106,140800,111254160,3780,3780,3780,3780,0
20250106,140700,111254160,3780,3780,3780,3780,0
20250106,140600,111254160,3780,3780,3780,3780,1
20250106,140500,111250380,3770,3770,3770,3770,1001
20250106,140400,107476610,3780,3780,3780,3780,0
20250106,140300,107476610,3780,3780,3780,3780,0
20250106,140200,107476610,3780,3780,3780,3780,0
20250106,140100,107476610,3780,3780,3780,3780,0
20250106,140000,107476610,3780,3780,3780,3780,0
20250106,135900,107476610,3780,3780,3780,3780,0
20250106,135800,107476610,3780,3780,3780,3780,0
20250106,135700,107476610,3780,3780,3780,3780,1
20250106,135600,107472830,3770,3770,3770,3770,100
20250106,135500,107095830,3780,3780,3780,3780,0
20250106,135400,107095830,3780,3775,3780,3775,6
20250106,135300,107073175,3775,3775,3775,3775,0
20250106,135200,107073175,3775,3775,3775,3775,0
20250106,135100,107073175,3775,3775,3775,3775,0
20250106,135000,107073175,3775,3775,3775,3775,0
20250106,134900,107073175,3775,3775,3775,3775,0
20250106,134800,107073175,3775,3775,3775,3775,0
20250106,134700,107073175,3775,3775,3775,3775,45
20250106,134600,106903300,3775,3775,3775,3775,200
20250106,134500,106148300,3780,3780,3780,3780,0
20250106,134400,106148300,3780,3780,3780,3780,0
20250106,134300,106148300,3780,3780,3780,3780,1
20250106,134200,106144520,3765,3765,3765,3765,0
20250106,134100,106144520,3765,3765,3765,3765,534
20250106,134000,104134010,3770,3770,3770,3770,100
20250106,133900,103757010,3770,3770,3770,3770,0
20250106,133800,103757010,3770,3770,3770,3770,0
20250106,133700,103757010,3770,3770,3770,3770,179
20250106,133600,103082180,3770,3770,3770,3770,2
20250106,133500,103074640,3770,3770,3770,3770,0
20250106,133400,103074640,3770,3770,3770,3770,0
20250106,133300,103074640,3770,3770,3770,3770,0
20250106,133200,103074640,3770,3770,3770,3770,7
20250106,133100,103048250,3770,3770,3770,3770,250
20250106,133000,102105750,3770,3770,3770,3770,300
20250106,132900,100974750,3770,3770,3780,3770,206
20250106,132800,100198120,3770,3770,3770,3770,0
20250106,132700,100198120,3770,3770,3770,3770,300
20250106,132600,99067120,3770,3770,3770,3770,0
20250106,132500,99067120,3770,3770,3770,3770,100
20250106,132400,98690120,3780,3780,3780,3780,100
20250106,132300,98312120,3780,3780,3780,3780,100
20250106,132200,97934120,3780,3780,3780,3780,0
20250106,132100,97934120,3780,3780,3780,3780,0
20250106,132000,97934120,3780,3780,3780,3780,0
20250106,131900,97934120,3780,3780,3780,3780,0
20250106,131800,97934120,3780,3780,3780,3780,0
20250106,131700,97934120,3780,3780,3780,3780,0
20250106,131600,97934120,3780,3780,3780,3780,0
20250106,131500,97934120,3780,3780,3780,3780,0
20250106,131400,97934120,3780,3780,3780,3780,1
20250106,131300,97930340,3785,3770,3785,3770,6
20250106,131200,97907705,3770,3770,3770,3770,0
20250106,131100,97907705,3770,3770,3770,3770,0
20250106,131000,97907705,3770,3770,3770,3770,19
20250106,130900,97836075,3770,3770,3770,3770,10
20250106,130800,97798375,3785,3780,3785,3775,758
20250106,130700,94934155,3785,3785,3785,3785,0
20250106,130600,94934155,3785,3785,3785,3785,0
20250106,130500,94934155,3785,3785,3785,3785,0
20250106,130400,94934155,3785,3785,3785,3785,0
20250106,130300,94934155,3785,3785,3785,3785,100
20250106,130200,94555655,3785,3785,3785,3785,0
20250106,130100,94555655,3785,3780,3785,3780,798
20250106,130000,91538715,3780,3780,3780,3780,200
20250106,125900,90782715,3780,3780,3780,3780,200
20250106,125800,90026715,3780,3780,3780,3780,0
20250106,125700,90026715,3780,3775,3780,3770,181
20250106,125600,89343515,3775,3775,3775,3775,0
20250106,125500,89343515,3775,3775,3775,3775,69
20250106,125400,89083040,3780,3780,3780,3780,0
20250106,125300,89083040,3780,3780,3780,3780,0
20250106,125200,89083040,3780,3780,3780,3780,0
20250106,125100,89083040,3780,3780,3780,3780,0
20250106,125000,89083040,3780,3780,3780,3780,0
20250106,124900,89083040,3780,3780,3780,3780,0
20250106,124800,89083040,3780,3780,3780,3780,0
20250106,124700,89083040,3780,3780,3780,3780,0
20250106,124600,89083040,3780,3780,3780,3780,0
20250106,124500,89083040,3780,3780,3780,3780,0
20250106,124400,89083040,3780,3780,3780,3780,0
20250106,124300,89083040,3780,3780,3780,3780,0
20250106,124200,89083040,3780,3780,3780,3780,0
20250106,124100,89083040,3780,3780,3780,3780,0
20250106,124000,89083040,3780,3780,3780,3780,0
20250106,123900,89083040,3780,3770,3780,3770,101
20250106,123800,88702260,3780,3780,3780,3780,0
20250106,123700,88702260,3780,3780,3780,3780,0
20250106,123600,88702260,3780,3780,3780,3780,0
20250106,123500,88702260,3780,3780,3780,3780,0
20250106,123400,88702260,3780,3775,3780,3775,985
20250106,123300,84979300,3775,3775,3775,3775,0
20250106,123200,84979300,3775,3775,3775,3775,32
20250106,123100,84858500,3775,3775,3775,3775,0
20250106,123000,84858500,3775,3775,3775,3775,70
20250106,122900,84594250,3775,3775,3775,3775,0
20250106,122800,84594250,3775,3775,3775,3775,0
20250106,122700,84594250,3775,3775,3775,3775,0
20250106,122600,84594250,3775,3775,3775,3775,0
20250106,122500,84594250,3775,3775,3775,3775,130
20250106,122400,84103500,3775,3775,3775,3775,1
20250106,122300,84099725,3770,3770,3770,3770,0
20250106,122200,84099725,3770,3770,3770,3770,55
20250106,122100,83892375,3770,3770,3770,3770,0
20250106,122000,83892375,3770,3770,3770,3770,0
20250106,121900,83892375,3770,3770,3770,3770,100
20250106,121800,83515375,3770,3770,3770,3770,0
20250106,121700,83515375,3770,3770,3770,3770,0
20250106,121600,83515375,3770,3770,3770,3770,0
20250106,121500,83515375,3770,3770,3770,3770,340
20250106,121400,82233575,3775,3775,3775,3775,0
20250106,121300,82233575,3775,3775,3775,3775,171
20250106,121200,81588050,3775,3775,3775,3775,0
20250106,121100,81588050,3775,3775,3775,3775,0
20250106,121000,81588050,3775,3775,3775,3775,0
20250106,120900,81588050,3775,3775,3775,3775,602
20250106,120800,79315500,3780,3780,3780,3780,0
20250106,120700,79315500,3780,3780,3780,3780,0
20250106,120600,79315500,3780,3780,3780,3780,0
20250106,120500,79315500,3780,3780,3780,3780,0
20250106,120400,79315500,3780,3780,3780,3780,0
20250106,120300,79315500,3780,3780,3780,3780,0
20250106,120200,79315500,3780,3780,3780,3780,183
20250106,120100,78623760,3785,3785,3785,3785,0
20250106,120000,78623760,3785,3785,3785,3785,50
20250106,115900,78434510,3785,3785,3785,3785,0
20250106,115800,78434510,3785,3780,3785,3780,2
20250106,115700,78426945,3790,3790,3790,3790,0
20250106,115600,78426945,3790,3790,3790,3790,0
20250106,115500,78426945,3790,3790,3790,3790,0
20250106,115400,78426945,3790,3790,3790,3790,1
20250106,115300,78423155,3785,3785,3785,3785,50
20250106,115200,78233905,3790,3790,3790,3790,0
20250106,115100,78233905,3790,3785,3790,3785,635
20250106,115000,75827930,3785,3785,3785,3785,0
20250106,114900,75827930,3785,3785,3785,3785,0
20250106,114800,75827930,3785,3785,3785,3785,81
20250106,114700,75521345,3785,3785,3785,3785,0
20250106,114600,75521345,3785,3785,3785,3785,0
20250106,114500,75521345,3785,3785,3785,3785,100
20250106,114400,75142845,3785,3785,3785,3785,0
20250106,114300,75142845,3785,3785,3785,3785,0
20250106,114200,75142845,3785,3785,3785,3785,304
20250106,114100,73992205,3785,3785,3785,3785,10
20250106,114000,73954355,3790,3770,3790,3770,166
20250106,113900,73328215,3790,3790,3790,3790,0
20250106,113800,73328215,3790,3790,3790,3790,0
20250106,113700,73328215,3790,3785,3790,3785,272
20250106,113600,72298505,3785,3785,3785,3785,0
20250106,113500,72298505,3785,3785,3785,3785,0
20250106,113400,72298505,3785,3785,3785,3785,1
20250106,113300,72294720,3775,3775,3775,3775,0
20250106,113200,72294720,3775,3775,3775,3775,444
20250106,113100,70618620,3785,3785,3785,3785,0
20250106,113000,70618620,3785,3780,3785,3780,2
20250106,112900,70611055,3785,3785,3785,3785,0
20250106,112800,70611055,3785,3785,3785,3785,0
20250106,112700,70611055,3785,3785,3785,3785,0
20250106,112600,70611055,3785,3785,3785,3785,1
20250106,112500,70607270,3770,3770,3770,3770,200
20250106,112400,69853270,3785,3785,3785,3785,0
20250106,112300,69853270,3785,3770,3785,3770,131
20250106,112200,69358935,3770,3770,3770,3770,300
20250106,112100,68227935,3770,3770,3770,3770,0
20250106,112000,68227935,3770,3770,3770,3770,0
20250106,111900,68227935,3770,3770,3770,3770,0
20250106,111800,68227935,3770,3770,3770,3770,0
20250106,111700,68227935,3770,3790,3790,3770,12
20250106,111600,68182475,3790,3790,3790,3790,100
20250106,111500,67803475,3790,3790,3790,3790,306
20250106,111400,66643735,3790,3790,3790,3790,0
20250106,111300,66643735,3790,3790,3790,3790,0
20250106,111200,66643735,3790,3790,3790,3790,0
20250106,111100,66643735,3790,3790,3790,3790,1
20250106,111000,66639945,3785,3785,3785,3785,0
20250106,110900,66639945,3785,3785,3785,3785,0
20250106,110800,66639945,3785,3785,3785,3785,0
20250106,110700,66639945,3785,3785,3785,3785,0
20250106,110600,66639945,3785,3780,3785,3780,1333
20250106,110500,61599410,3765,3765,3765,3765,158
20250106,110400,61004540,3775,3775,3775,3775,0
20250106,110300,61004540,3775,3775,3775,3775,0
20250106,110200,61004540,3775,3775,3775,3775,0
20250106,110100,61004540,3775,3775,3775,3775,0
20250106,110000,61004540,3775,3775,3775,3775,0
20250106,105900,61004540,3775,3775,3775,3775,0
20250106,105800,61004540,3775,3775,3775,3775,10
20250106,105700,60966790,3775,3775,3775,3775,0
20250106,105600,60966790,3775,3775,3775,3775,0
20250106,105500,60966790,3775,3775,3775,3775,1
20250106,105400,60963015,3775,3775,3775,3775,0
20250106,105300,60963015,3775,3775,3775,3775,0
20250106,105200,60963015,3775,3775,3775,3775,214
20250106,105100,60155165,3775,3775,3775,3775,1
20250106,105000,60151390,3765,3765,3765,3765,0
20250106,104900,60151390,3765,3770,3770,3765,2145
20250106,104800,52074985,3765,3765,3765,3765,172
20250106,104700,51427405,3770,3770,3770,3770,0
20250106,104600,51427405,3770,3770,3770,3770,0
20250106,104500,51427405,3770,3770,3770,3770,0
20250106,104400,51427405,3770,3770,3770,3770,100
20250106,104300,51050405,3765,3765,3765,3765,0
20250106,104200,51050405,3765,3765,3765,3765,0
20250106,104100,51050405,3765,3765,3765,3765,0
20250106,104000,51050405,3765,3765,3765,3765,30
20250106,103900,50937455,3775,3775,3775,3775,0
20250106,103800,50937455,3775,3775,3775,3775,0
20250106,103700,50937455,3775,3775,3775,3775,0
20250106,103600,50937455,3775,3775,3775,3775,1
20250106,103500,50933680,3770,3770,3770,3770,0
20250106,103400,50933680,3770,3775,3775,3770,122
20250106,103300,50473465,3775,3775,3775,3775,0
20250106,103200,50473465,3775,3770,3775,3770,67
20250106,103100,50220690,3775,3775,3775,3775,0
20250106,103000,50220690,3775,3775,3775,3775,9
20250106,102900,50186715,3780,3780,3780,3780,0
20250106,102800,50186715,3780,3780,3780,3780,0
20250106,102700,50186715,3780,3780,3780,3780,0
20250106,102600,50186715,3780,3780,3780,3780,0
20250106,102500,50186715,3780,3780,3780,3780,0
20250106,102400,50186715,3780,3780,3780,3780,0
20250106,102300,50186715,3780,3780,3780,3780,1
20250106,102200,50182935,3770,3770,3770,3770,0
20250106,102100,50182935,3770,3770,3770,3770,0
20250106,102000,50182935,3770,3770,3770,3770,104
20250106,101900,49790855,3780,3780,3780,3780,0
20250106,101800,49790855,3780,3780,3780,3780,1
20250106,101700,49787075,3770,3770,3770,3770,0
20250106,101600,49787075,3770,3770,3770,3770,1
20250106,101500,49783305,3775,3780,3780,3775,105
20250106,101400,49386905,3780,3780,3780,3780,0
20250106,101300,49386905,3780,3780,3780,3780,0
20250106,101200,49386905,3780,3780,3780,3780,0
20250106,101100,49386905,3780,3780,3780,3780,1
20250106,101000,49383125,3770,3770,3770,3770,0
20250106,100900,49383125,3770,3770,3770,3770,0
20250106,100800,49383125,3770,3770,3770,3770,0
20250106,100700,49383125,3770,3770,3770,3770,65
20250106,100600,49138075,3785,3785,3785,3785,0
20250106,100500,49138075,3785,3785,3785,3785,0
20250106,100400,49138075,3785,3780,3785,3780,9
20250106,100300,49104050,3780,3780,3780,3780,500
20250106,100200,47214050,3780,3780,3780,3780,0
20250106,100100,47214050,3780,3780,3780,3780,10
20250106,100000,47176250,3780,3770,3780,3770,58
20250106,095900,46957570,3780,3780,3780,3780,5
20250106,095800,46938670,3780,3780,3780,3780,0
20250106,095700,46938670,3780,3780,3780,3780,1
20250106,095600,46934890,3770,3770,3770,3770,5
20250106,095500,46916040,3770,3770,3770,3770,6
20250106,095400,46893420,3780,3780,3780,3780,27
20250106,095300,46791360,3780,3780,3780,3780,1
20250106,095200,46787580,3775,3775,3775,3775,2
20250106,095100,46780030,3780,3780,3780,3780,0
20250106,095000,46780030,3780,3780,3780,3780,2
20250106,094900,46772470,3785,3785,3785,3785,0
20250106,094800,46772470,3785,3785,3785,3785,2
20250106,094700,46764900,3785,3785,3785,3785,2
20250106,094600,46757330,3780,3780,3780,3780,14
20250106,094500,46704410,3780,3780,3780,3780,10
20250106,094400,46666610,3780,3780,3780,3780,0
20250106,094300,46666610,3780,3780,3780,3780,0
20250106,094200,46666610,3780,3780,3780,3780,0
20250106,094100,46666610,3780,3780,3780,3780,0
20250106,094000,46666610,3780,3780,3780,3780,0
20250106,093900,46666610,3780,3780,3780,3780,0
20250106,093800,46666610,3780,3780,3780,3780,0
20250106,093700,46666610,3780,3780,3780,3780,0
20250106,093600,46666610,3780,3775,3780,3775,14
20250106,093500,46613755,3755,3755,3755,3755,2010
20250106,093400,39066205,3750,3770,3770,3750,1800
20250106,093300,32306565,3780,3780,3780,3780,0
20250106,093200,32306565,3780,3780,3780,3780,167
20250106,093100,31675305,3780,3780,3780,3780,287
20250106,093000,30590445,3780,3780,3780,3780,30
20250106,092900,30477045,3780,3780,3780,3780,0
20250106,092800,30477045,3780,3780,3780,3780,0
20250106,092700,30477045,3780,3780,3780,3780,0
20250106,092600,30477045,3780,3780,3780,3780,1
20250106,092500,30473265,3780,3780,3780,3780,0
20250106,092400,30473265,3780,3780,3780,3780,43
20250106,092300,30310725,3780,3780,3780,3780,1
20250106,092200,30306945,3750,3780,3780,3750,41
20250106,092100,30153165,3780,3780,3780,3755,112
20250106,092000,29731330,3755,3755,3755,3755,0
20250106,091900,29731330,3755,3780,3780,3755,334
20250106,091800,28469660,3785,3780,3785,3780,24
20250106,091700,28378935,3780,3755,3780,3755,198
20250106,091600,27635420,3750,3750,3750,3750,0
20250106,091500,27635420,3750,3750,3750,3750,308
20250106,091400,26480420,3750,3770,3770,3750,68
20250106,091300,26224140,3750,3750,3750,3750,9
20250106,091200,26190390,3750,3750,3750,3750,132
20250106,091100,25695390,3780,3780,3780,3755,358
20250106,091000,24350575,3780,3750,3780,3750,3
20250106,090900,24339295,3745,3755,3755,3745,211
20250106,090800,23547955,3785,3755,3785,3740,434
20250106,090700,21919365,3750,3790,3790,3750,503
20250106,090600,20028385,3785,3780,3790,3780,493
20250106,090500,18162605,3775,3725,3775,3725,1344
20250106,090400,13102270,3710,3710,3710,3710,0
20250106,090300,13102270,3710,3770,3770,3710,866
20250106,090200,9873010,3770,3770,3770,3740,88
20250106,090100,9543830,3780,3750,3780,3735,1001
20250106,090000,5800590,3740,3750,3780,3740,1546