KissMeData/100660/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,201000,113060970,3770,3770,3770,3770,1109
20250108,200900,113060970,3770,3770,3770,3770,0
20250108,200800,113060970,3770,3770,3770,3770,0
20250108,200700,113060970,3770,3770,3770,3770,0
20250108,200600,113060970,3770,3770,3770,3770,0
20250108,200500,113060970,3770,3770,3770,3770,0
20250108,200400,113060970,3770,3770,3770,3770,0
20250108,200300,113060970,3770,3770,3770,3770,0
20250108,200200,113060970,3770,3770,3770,3770,0
20250108,200100,113060970,3770,3770,3770,3770,0
20250108,200000,113060970,3770,3770,3770,3770,0
20250108,195900,113060970,3770,3770,3770,3770,0
20250108,195800,113060970,3770,3770,3770,3770,0
20250108,195700,113060970,3770,3770,3770,3770,0
20250108,195600,113060970,3770,3770,3770,3770,0
20250108,195500,113060970,3770,3770,3770,3770,0
20250108,195400,113060970,3770,3770,3770,3770,0
20250108,195300,113060970,3770,3770,3770,3770,0
20250108,195200,113060970,3770,3770,3770,3770,0
20250108,195100,113060970,3770,3770,3770,3770,0
20250108,195000,113060970,3770,3770,3770,3770,0
20250108,194900,113060970,3770,3770,3770,3770,0
20250108,194800,113060970,3770,3770,3770,3770,0
20250108,194700,113060970,3770,3770,3770,3770,0
20250108,194600,113060970,3770,3770,3770,3770,0
20250108,194500,113060970,3770,3770,3770,3770,0
20250108,194400,113060970,3770,3770,3770,3770,0
20250108,194300,113060970,3770,3770,3770,3770,0
20250108,194200,113060970,3770,3770,3770,3770,0
20250108,194100,113060970,3770,3770,3770,3770,0
20250108,194000,113060970,3770,3770,3770,3770,1109
20250108,193900,113060970,3770,3770,3770,3770,0
20250108,193800,113060970,3770,3770,3770,3770,0
20250108,193700,113060970,3770,3770,3770,3770,0
20250108,193600,113060970,3770,3770,3770,3770,0
20250108,193500,113060970,3770,3770,3770,3770,0
20250108,193400,113060970,3770,3770,3770,3770,0
20250108,193300,113060970,3770,3770,3770,3770,0
20250108,193200,113060970,3770,3770,3770,3770,0
20250108,193100,113060970,3770,3770,3770,3770,0
20250108,193000,113060970,3770,3770,3770,3770,0
20250108,192900,113060970,3770,3770,3770,3770,0
20250108,192800,113060970,3770,3770,3770,3770,0
20250108,192700,113060970,3770,3770,3770,3770,0
20250108,192600,113060970,3770,3770,3770,3770,0
20250108,192500,113060970,3770,3770,3770,3770,0
20250108,192400,113060970,3770,3770,3770,3770,0
20250108,192300,113060970,3770,3770,3770,3770,0
20250108,192200,113060970,3770,3770,3770,3770,0
20250108,192100,113060970,3770,3770,3770,3770,0
20250108,192000,113060970,3770,3770,3770,3770,0
20250108,191900,113060970,3770,3770,3770,3770,0
20250108,191800,113060970,3770,3770,3770,3770,0
20250108,191700,113060970,3770,3770,3770,3770,0
20250108,191600,113060970,3770,3770,3770,3770,0
20250108,191500,113060970,3770,3770,3770,3770,0
20250108,191400,113060970,3770,3770,3770,3770,0
20250108,191300,113060970,3770,3770,3770,3770,0
20250108,191200,113060970,3770,3770,3770,3770,0
20250108,191100,113060970,3770,3770,3770,3770,0
20250108,191000,113060970,3770,3770,3770,3770,1109
20250108,190900,113060970,3770,3770,3770,3770,0
20250108,190800,113060970,3770,3770,3770,3770,0
20250108,190700,113060970,3770,3770,3770,3770,0
20250108,190600,113060970,3770,3770,3770,3770,0
20250108,190500,113060970,3770,3770,3770,3770,0
20250108,190400,113060970,3770,3770,3770,3770,0
20250108,190300,113060970,3770,3770,3770,3770,0
20250108,190200,113060970,3770,3770,3770,3770,0
20250108,190100,113060970,3770,3770,3770,3770,0
20250108,190000,113060970,3770,3770,3770,3770,0
20250108,185900,113060970,3770,3770,3770,3770,0
20250108,185800,113060970,3770,3770,3770,3770,0
20250108,185700,113060970,3770,3770,3770,3770,0
20250108,185600,113060970,3770,3770,3770,3770,0
20250108,185500,113060970,3770,3770,3770,3770,0
20250108,185400,113060970,3770,3770,3770,3770,0
20250108,185300,113060970,3770,3770,3770,3770,0
20250108,185200,113060970,3770,3770,3770,3770,0
20250108,185100,113060970,3770,3770,3770,3770,0
20250108,185000,113060970,3770,3770,3770,3770,0
20250108,184900,113060970,3770,3770,3770,3770,0
20250108,184800,113060970,3770,3770,3770,3770,0
20250108,184700,113060970,3770,3770,3770,3770,0
20250108,184600,113060970,3770,3770,3770,3770,0
20250108,184500,113060970,3770,3770,3770,3770,0
20250108,184400,113060970,3770,3770,3770,3770,0
20250108,184300,113060970,3770,3770,3770,3770,0
20250108,184200,113060970,3770,3770,3770,3770,0
20250108,184100,113060970,3770,3770,3770,3770,0
20250108,184000,113060970,3770,3770,3770,3770,1109
20250108,183900,113060970,3770,3770,3770,3770,0
20250108,183800,113060970,3770,3770,3770,3770,0
20250108,183700,113060970,3770,3770,3770,3770,0
20250108,183600,113060970,3770,3770,3770,3770,0
20250108,183500,113060970,3770,3770,3770,3770,0
20250108,183400,113060970,3770,3770,3770,3770,0
20250108,183300,113060970,3770,3770,3770,3770,0
20250108,183200,113060970,3770,3770,3770,3770,0
20250108,183100,113060970,3770,3770,3770,3770,0
20250108,183000,113060970,3770,3770,3770,3770,0
20250108,182900,113060970,3770,3770,3770,3770,0
20250108,182800,113060970,3770,3770,3770,3770,0
20250108,182700,113060970,3770,3770,3770,3770,0
20250108,182600,113060970,3770,3770,3770,3770,0
20250108,182500,113060970,3770,3770,3770,3770,0
20250108,182400,113060970,3770,3770,3770,3770,0
20250108,182300,113060970,3770,3770,3770,3770,0
20250108,182200,113060970,3770,3770,3770,3770,0
20250108,182100,113060970,3770,3770,3770,3770,0
20250108,182000,113060970,3770,3770,3770,3770,0
20250108,181900,113060970,3770,3770,3770,3770,0
20250108,181800,113060970,3770,3770,3770,3770,0
20250108,181700,113060970,3770,3770,3770,3770,0
20250108,181600,113060970,3770,3770,3770,3770,0
20250108,181500,113060970,3770,3770,3770,3770,0
20250108,181400,113060970,3770,3770,3770,3770,0
20250108,181300,113060970,3770,3770,3770,3770,0
20250108,181200,113060970,3770,3770,3770,3770,0
20250108,181100,113060970,3770,3770,3770,3770,0
20250108,181000,113060970,3770,3770,3770,3770,1109
20250108,180900,113060970,3770,3770,3770,3770,0
20250108,180800,113060970,3770,3770,3770,3770,0
20250108,180700,113060970,3770,3770,3770,3770,0
20250108,180600,113060970,3770,3770,3770,3770,0
20250108,180500,113060970,3770,3770,3770,3770,0
20250108,180400,113060970,3770,3770,3770,3770,0
20250108,180300,113060970,3770,3770,3770,3770,0
20250108,180200,113060970,3770,3770,3770,3770,0
20250108,180100,113060970,3770,3770,3770,3770,0
20250108,180000,113060970,3770,3770,3770,3770,0
20250108,175900,113060970,3770,3770,3770,3770,0
20250108,175800,113060970,3770,3770,3770,3770,0
20250108,175700,113060970,3770,3770,3770,3770,0
20250108,175600,113060970,3770,3770,3770,3770,0
20250108,175500,113060970,3770,3770,3770,3770,0
20250108,175400,113060970,3770,3770,3770,3770,0
20250108,175300,113060970,3770,3770,3770,3770,0
20250108,175200,113060970,3770,3770,3770,3770,0
20250108,175100,113060970,3770,3770,3770,3770,0
20250108,175000,113060970,3770,3770,3770,3770,0
20250108,174900,113060970,3770,3770,3770,3770,0
20250108,174800,113060970,3770,3770,3770,3770,0
20250108,174700,113060970,3770,3770,3770,3770,0
20250108,174600,113060970,3770,3770,3770,3770,0
20250108,174500,113060970,3770,3770,3770,3770,0
20250108,174400,113060970,3770,3770,3770,3770,0
20250108,174300,113060970,3770,3770,3770,3770,0
20250108,174200,113060970,3770,3770,3770,3770,0
20250108,174100,113060970,3770,3770,3770,3770,0
20250108,174000,113060970,3770,3770,3770,3770,1109
20250108,173900,113060970,3770,3770,3770,3770,0
20250108,173800,113060970,3770,3770,3770,3770,0
20250108,173700,113060970,3770,3770,3770,3770,0
20250108,173600,113060970,3770,3770,3770,3770,0
20250108,173500,113060970,3770,3770,3770,3770,0
20250108,173400,113060970,3770,3770,3770,3770,0
20250108,173300,113060970,3770,3770,3770,3770,0
20250108,173200,113060970,3770,3770,3770,3770,0
20250108,173100,113060970,3770,3770,3770,3770,0
20250108,173000,113060970,3770,3770,3770,3770,0
20250108,172900,113060970,3770,3770,3770,3770,0
20250108,172800,113060970,3770,3770,3770,3770,0
20250108,172700,113060970,3770,3770,3770,3770,0
20250108,172600,113060970,3770,3770,3770,3770,0
20250108,172500,113060970,3770,3770,3770,3770,0
20250108,172400,113060970,3770,3770,3770,3770,0
20250108,172300,113060970,3770,3770,3770,3770,0
20250108,172200,113060970,3770,3770,3770,3770,0
20250108,172100,113060970,3770,3770,3770,3770,0
20250108,172000,113060970,3770,3770,3770,3770,0
20250108,171900,113060970,3770,3770,3770,3770,0
20250108,171800,113060970,3770,3770,3770,3770,0
20250108,171700,113060970,3770,3770,3770,3770,0
20250108,171600,113060970,3770,3770,3770,3770,0
20250108,171500,113060970,3770,3770,3770,3770,0
20250108,171400,113060970,3770,3770,3770,3770,0
20250108,171300,113060970,3770,3770,3770,3770,0
20250108,171200,113060970,3770,3770,3770,3770,0
20250108,171100,113060970,3770,3770,3770,3770,0
20250108,171000,113060970,3770,3770,3770,3770,1109
20250108,170900,113060970,3770,3770,3770,3770,0
20250108,170800,113060970,3770,3770,3770,3770,0
20250108,170700,113060970,3770,3770,3770,3770,0
20250108,170600,113060970,3770,3770,3770,3770,0
20250108,170500,113060970,3770,3770,3770,3770,0
20250108,170400,113060970,3770,3770,3770,3770,0
20250108,170300,113060970,3770,3770,3770,3770,0
20250108,170200,113060970,3770,3770,3770,3770,0
20250108,170100,113060970,3770,3770,3770,3770,0
20250108,170000,113060970,3770,3770,3770,3770,0
20250108,165900,113060970,3770,3770,3770,3770,0
20250108,165800,113060970,3770,3770,3770,3770,0
20250108,165700,113060970,3770,3770,3770,3770,0
20250108,165600,113060970,3770,3770,3770,3770,0
20250108,165500,113060970,3770,3770,3770,3770,0
20250108,165400,113060970,3770,3770,3770,3770,0
20250108,165300,113060970,3770,3770,3770,3770,0
20250108,165200,113060970,3770,3770,3770,3770,0
20250108,165100,113060970,3770,3770,3770,3770,0
20250108,165000,113060970,3770,3770,3770,3770,0
20250108,164900,113060970,3770,3770,3770,3770,0
20250108,164800,113060970,3770,3770,3770,3770,0
20250108,164700,113060970,3770,3770,3770,3770,0
20250108,164600,113060970,3770,3770,3770,3770,0
20250108,164500,113060970,3770,3770,3770,3770,0
20250108,164400,113060970,3770,3770,3770,3770,0
20250108,164300,113060970,3770,3770,3770,3770,0
20250108,164200,113060970,3770,3770,3770,3770,0
20250108,164100,113060970,3770,3770,3770,3770,0
20250108,164000,113060970,3770,3770,3770,3770,1109
20250108,163900,113060970,3770,3770,3770,3770,0
20250108,163800,113060970,3770,3770,3770,3770,0
20250108,163700,113060970,3770,3770,3770,3770,0
20250108,163600,113060970,3770,3770,3770,3770,0
20250108,163500,113060970,3770,3770,3770,3770,0
20250108,163400,113060970,3770,3770,3770,3770,0
20250108,163300,113060970,3770,3770,3770,3770,0
20250108,163200,113060970,3770,3770,3770,3770,0
20250108,163100,113060970,3770,3770,3770,3770,0
20250108,163000,113060970,3770,3770,3770,3770,0
20250108,162900,113060970,3770,3770,3770,3770,0
20250108,162800,113060970,3770,3770,3770,3770,0
20250108,162700,113060970,3770,3770,3770,3770,0
20250108,162600,113060970,3770,3770,3770,3770,0
20250108,162500,113060970,3770,3770,3770,3770,0
20250108,162400,113060970,3770,3770,3770,3770,0
20250108,162300,113060970,3770,3770,3770,3770,0
20250108,162200,113060970,3770,3770,3770,3770,0
20250108,162100,113060970,3770,3770,3770,3770,0
20250108,162000,113060970,3770,3770,3770,3770,0
20250108,161900,113060970,3770,3770,3770,3770,0
20250108,161800,113060970,3770,3770,3770,3770,0
20250108,161700,113060970,3770,3770,3770,3770,0
20250108,161600,113060970,3770,3770,3770,3770,0
20250108,161500,113060970,3770,3770,3770,3770,0
20250108,161400,113060970,3770,3770,3770,3770,0
20250108,161300,113060970,3770,3770,3770,3770,0
20250108,161200,113060970,3770,3770,3770,3770,0
20250108,161100,113060970,3770,3770,3770,3770,0
20250108,161000,113060970,3770,3770,3770,3770,1109
20250108,160900,113060970,3770,3770,3770,3770,0
20250108,160800,113060970,3770,3770,3770,3770,0
20250108,160700,113060970,3770,3770,3770,3770,0
20250108,160600,113060970,3770,3770,3770,3770,0
20250108,160500,113060970,3770,3770,3770,3770,0
20250108,160400,113060970,3770,3770,3770,3770,0
20250108,160300,113060970,3770,3770,3770,3770,0
20250108,160200,113060970,3770,3770,3770,3770,0
20250108,160100,113060970,3770,3770,3770,3770,0
20250108,160000,113060970,3770,3770,3770,3770,0
20250108,155900,113060970,3770,3770,3770,3770,0
20250108,155800,113060970,3770,3770,3770,3770,0
20250108,155700,113060970,3770,3770,3770,3770,0
20250108,155600,113060970,3770,3770,3770,3770,0
20250108,155500,113060970,3770,3770,3770,3770,0
20250108,155400,113060970,3770,3770,3770,3770,0
20250108,155300,113060970,3770,3770,3770,3770,0
20250108,155200,113060970,3770,3770,3770,3770,0
20250108,155100,113060970,3770,3770,3770,3770,0
20250108,155000,113060970,3770,3770,3770,3770,0
20250108,154900,113060970,3770,3770,3770,3770,0
20250108,154800,113060970,3770,3770,3770,3770,0
20250108,154700,113060970,3770,3770,3770,3770,0
20250108,154600,113060970,3770,3770,3770,3770,0
20250108,154500,113060970,3770,3770,3770,3770,0
20250108,154400,113060970,3770,3770,3770,3770,0
20250108,154300,113060970,3770,3770,3770,3770,0
20250108,154200,113060970,3770,3770,3770,3770,0
20250108,154100,113060970,3770,3770,3770,3770,0
20250108,154000,113060970,3770,3770,3770,3770,1109
20250108,153900,113060970,3770,3770,3770,3770,0
20250108,153800,113060970,3770,3770,3770,3770,0
20250108,153700,113060970,3770,3770,3770,3770,0
20250108,153600,113060970,3770,3770,3770,3770,0
20250108,153500,113060970,3770,3770,3770,3770,0
20250108,153400,113060970,3770,3770,3770,3770,0
20250108,153300,113060970,3770,3770,3770,3770,0
20250108,153200,113060970,3770,3770,3770,3770,0
20250108,153100,113060970,3770,3770,3770,3770,0
20250108,153000,113060970,3770,3770,3770,3770,1109
20250108,152900,108880040,3780,3780,3780,3780,0
20250108,152800,108880040,3780,3780,3780,3780,0
20250108,152700,108880040,3780,3780,3780,3780,0
20250108,152600,108880040,3780,3780,3780,3780,0
20250108,152500,108880040,3780,3780,3780,3780,0
20250108,152400,108880040,3780,3780,3780,3780,0
20250108,152300,108880040,3780,3780,3780,3780,0
20250108,152200,108880040,3780,3780,3780,3780,0
20250108,152100,108880040,3780,3780,3780,3780,0
20250108,152000,108880040,3780,3780,3780,3780,0
20250108,151900,108880040,3780,3780,3780,3780,46
20250108,151800,108706160,3780,3780,3780,3780,98
20250108,151700,108335720,3780,3780,3780,3780,85
20250108,151600,108014420,3780,3780,3780,3780,71
20250108,151500,107746040,3780,3780,3780,3780,76
20250108,151400,107458760,3780,3780,3780,3780,0
20250108,151300,107458760,3780,3770,3780,3770,272
20250108,151200,106431680,3770,3770,3770,3770,20
20250108,151100,106356280,3780,3780,3780,3780,0
20250108,151000,106356280,3780,3780,3780,3780,120
20250108,150900,105902680,3770,3770,3770,3765,229
20250108,150800,105039500,3770,3770,3770,3770,0
20250108,150700,105039500,3770,3770,3770,3770,0
20250108,150600,105039500,3770,3765,3770,3765,638
20250108,150500,102636740,3770,3770,3770,3770,0
20250108,150400,102636740,3770,3770,3770,3770,0
20250108,150300,102636740,3770,3770,3770,3770,1
20250108,150200,102632970,3765,3765,3765,3765,0
20250108,150100,102632970,3765,3765,3765,3765,0
20250108,150000,102632970,3765,3765,3765,3765,100
20250108,145900,102256470,3770,3770,3770,3770,0
20250108,145800,102256470,3770,3770,3770,3770,10
20250108,145700,102218770,3770,3770,3770,3770,0
20250108,145600,102218770,3770,3770,3770,3770,10
20250108,145500,102181070,3770,3770,3770,3770,0
20250108,145400,102181070,3770,3770,3770,3770,0
20250108,145300,102181070,3770,3770,3770,3770,499
20250108,145200,100299840,3770,3765,3770,3765,437
20250108,145100,98654530,3765,3765,3765,3765,10
20250108,145000,98616880,3765,3765,3765,3765,0
20250108,144900,98616880,3765,3765,3765,3765,0
20250108,144800,98616880,3765,3765,3765,3765,0
20250108,144700,98616880,3765,3765,3765,3765,10
20250108,144600,98579230,3765,3765,3765,3765,10
20250108,144500,98541580,3765,3765,3765,3765,10
20250108,144400,98503930,3770,3770,3770,3770,5
20250108,144300,98485080,3765,3765,3765,3765,60
20250108,144200,98259180,3765,3765,3765,3765,10
20250108,144100,98221530,3765,3765,3765,3765,10
20250108,144000,98183880,3765,3765,3765,3765,10
20250108,143900,98146230,3780,3770,3780,3770,10
20250108,143800,98108520,3770,3770,3770,3770,5
20250108,143700,98089670,3780,3780,3780,3780,20
20250108,143600,98014070,3780,3780,3780,3780,1
20250108,143500,98010290,3770,3770,3770,3770,374
20250108,143400,96600310,3780,3780,3780,3780,0
20250108,143300,96600310,3780,3775,3780,3775,113
20250108,143200,96173730,3775,3775,3775,3775,0
20250108,143100,96173730,3775,3775,3775,3775,0
20250108,143000,96173730,3775,3775,3775,3775,0
20250108,142900,96173730,3775,3770,3775,3770,500
20250108,142800,94287480,3775,3770,3775,3770,1022
20250108,142700,90431985,3770,3770,3770,3770,1
20250108,142600,90428215,3775,3775,3775,3775,0
20250108,142500,90428215,3775,3775,3775,3775,0
20250108,142400,90428215,3775,3775,3775,3775,0
20250108,142300,90428215,3775,3775,3775,3775,0
20250108,142200,90428215,3775,3775,3775,3775,2
20250108,142100,90420665,3770,3770,3770,3770,30
20250108,142000,90307565,3775,3775,3775,3775,85
20250108,141900,89986690,3780,3780,3780,3780,0
20250108,141800,89986690,3780,3780,3780,3780,0
20250108,141700,89986690,3780,3780,3780,3780,0
20250108,141600,89986690,3780,3780,3780,3780,0
20250108,141500,89986690,3780,3780,3780,3780,0
20250108,141400,89986690,3780,3780,3780,3780,0
20250108,141300,89986690,3780,3780,3780,3780,0
20250108,141200,89986690,3780,3780,3780,3780,0
20250108,141100,89986690,3780,3780,3780,3780,0
20250108,141000,89986690,3780,3780,3780,3780,0
20250108,140900,89986690,3780,3780,3780,3780,2
20250108,140800,89979130,3770,3770,3770,3770,0
20250108,140700,89979130,3770,3770,3770,3770,0
20250108,140600,89979130,3770,3770,3770,3770,100
20250108,140500,89602130,3770,3770,3770,3770,500
20250108,140400,87717130,3780,3780,3780,3780,0
20250108,140300,87717130,3780,3780,3780,3780,0
20250108,140200,87717130,3780,3780,3780,3780,0
20250108,140100,87717130,3780,3780,3780,3780,0
20250108,140000,87717130,3780,3780,3780,3780,0
20250108,135900,87717130,3780,3780,3780,3780,0
20250108,135800,87717130,3780,3780,3780,3780,0
20250108,135700,87717130,3780,3780,3780,3780,240
20250108,135600,86809930,3780,3780,3780,3780,0
20250108,135500,86809930,3780,3780,3780,3780,0
20250108,135400,86809930,3780,3780,3780,3780,0
20250108,135300,86809930,3780,3780,3780,3780,0
20250108,135200,86809930,3780,3780,3780,3780,0
20250108,135100,86809930,3780,3780,3780,3780,0
20250108,135000,86809930,3780,3780,3780,3780,0
20250108,134900,86809930,3780,3780,3780,3780,184
20250108,134800,86114410,3780,3780,3780,3780,42
20250108,134700,85955650,3780,3780,3780,3780,0
20250108,134600,85955650,3780,3780,3780,3780,0
20250108,134500,85955650,3780,3780,3780,3780,0
20250108,134400,85955650,3780,3780,3780,3780,0
20250108,134300,85955650,3780,3780,3780,3780,0
20250108,134200,85955650,3780,3780,3780,3780,0
20250108,134100,85955650,3780,3780,3780,3780,166
20250108,134000,85328170,3775,3775,3775,3775,0
20250108,133900,85328170,3775,3775,3775,3775,0
20250108,133800,85328170,3775,3775,3775,3775,0
20250108,133700,85328170,3775,3775,3775,3775,0
20250108,133600,85328170,3775,3775,3775,3775,0
20250108,133500,85328170,3775,3775,3775,3775,106
20250108,133400,84928020,3780,3780,3780,3780,168
20250108,133300,84292980,3780,3780,3780,3780,30
20250108,133200,84179580,3780,3780,3780,3780,0
20250108,133100,84179580,3780,3780,3780,3780,0
20250108,133000,84179580,3780,3780,3780,3780,0
20250108,132900,84179580,3780,3780,3780,3780,0
20250108,132800,84179580,3780,3780,3780,3780,147
20250108,132700,83623920,3780,3780,3780,3780,0
20250108,132600,83623920,3780,3780,3780,3780,660
20250108,132500,81129120,3780,3780,3780,3780,0
20250108,132400,81129120,3780,3780,3780,3780,0
20250108,132300,81129120,3780,3780,3780,3780,0
20250108,132200,81129120,3780,3780,3780,3780,0
20250108,132100,81129120,3780,3780,3780,3780,0
20250108,132000,81129120,3780,3775,3780,3775,414
20250108,131900,79566265,3775,3775,3775,3775,0
20250108,131800,79566265,3775,3775,3775,3775,0
20250108,131700,79566265,3775,3775,3775,3775,0
20250108,131600,79566265,3775,3775,3775,3775,35
20250108,131500,79434140,3770,3770,3770,3770,0
20250108,131400,79434140,3770,3770,3770,3770,0
20250108,131300,79434140,3770,3770,3770,3770,75
20250108,131200,79151390,3775,3775,3775,3775,0
20250108,131100,79151390,3775,3775,3775,3775,0
20250108,131000,79151390,3775,3775,3775,3775,0
20250108,130900,79151390,3775,3775,3775,3775,0
20250108,130800,79151390,3775,3775,3775,3775,0
20250108,130700,79151390,3775,3775,3775,3775,0
20250108,130600,79151390,3775,3775,3775,3775,69
20250108,130500,78890915,3765,3765,3765,3765,19
20250108,130400,78819380,3775,3775,3775,3775,0
20250108,130300,78819380,3775,3775,3775,3775,0
20250108,130200,78819380,3775,3775,3775,3775,0
20250108,130100,78819380,3775,3775,3775,3775,0
20250108,130000,78819380,3775,3775,3775,3775,0
20250108,125900,78819380,3775,3775,3775,3775,0
20250108,125800,78819380,3775,3775,3775,3775,80
20250108,125700,78517380,3775,3775,3775,3775,0
20250108,125600,78517380,3775,3775,3775,3775,0
20250108,125500,78517380,3775,3775,3775,3775,0
20250108,125400,78517380,3775,3775,3775,3775,0
20250108,125300,78517380,3775,3775,3775,3775,0
20250108,125200,78517380,3775,3775,3775,3775,0
20250108,125100,78517380,3775,3775,3775,3775,0
20250108,125000,78517380,3775,3775,3775,3775,0
20250108,124900,78517380,3775,3775,3775,3775,0
20250108,124800,78517380,3775,3775,3775,3775,1
20250108,124700,78513605,3750,3750,3750,3750,0
20250108,124600,78513605,3750,3750,3750,3750,0
20250108,124500,78513605,3750,3750,3750,3750,0
20250108,124400,78513605,3750,3750,3750,3750,0
20250108,124300,78513605,3750,3750,3750,3750,0
20250108,124200,78513605,3750,3750,3750,3750,0
20250108,124100,78513605,3750,3750,3750,3750,0
20250108,124000,78513605,3750,3750,3750,3750,0
20250108,123900,78513605,3750,3750,3750,3750,0
20250108,123800,78513605,3750,3750,3750,3750,0
20250108,123700,78513605,3750,3750,3750,3750,0
20250108,123600,78513605,3750,3750,3750,3750,0
20250108,123500,78513605,3750,3750,3750,3750,500
20250108,123400,76638605,3750,3750,3750,3750,0
20250108,123300,76638605,3750,3750,3750,3750,0
20250108,123200,76638605,3750,3750,3750,3750,0
20250108,123100,76638605,3750,3750,3750,3750,0
20250108,123000,76638605,3750,3750,3750,3750,0
20250108,122900,76638605,3750,3750,3750,3750,0
20250108,122800,76638605,3750,3750,3750,3750,300
20250108,122700,75513605,3750,3750,3750,3750,0
20250108,122600,75513605,3750,3750,3750,3750,0
20250108,122500,75513605,3750,3750,3750,3750,0
20250108,122400,75513605,3750,3775,3775,3750,4
20250108,122300,75498580,3770,3770,3770,3770,0
20250108,122200,75498580,3770,3770,3770,3770,0
20250108,122100,75498580,3770,3770,3770,3770,0
20250108,122000,75498580,3770,3770,3770,3770,0
20250108,121900,75498580,3770,3770,3770,3770,0
20250108,121800,75498580,3770,3770,3770,3770,0
20250108,121700,75498580,3770,3770,3770,3770,0
20250108,121600,75498580,3770,3770,3770,3770,0
20250108,121500,75498580,3770,3770,3770,3770,0
20250108,121400,75498580,3770,3770,3770,3770,0
20250108,121300,75498580,3770,3770,3770,3770,0
20250108,121200,75498580,3770,3770,3770,3770,0
20250108,121100,75498580,3770,3770,3770,3770,0
20250108,121000,75498580,3770,3770,3770,3770,3
20250108,120900,75487270,3750,3750,3750,3750,0
20250108,120800,75487270,3750,3750,3750,3750,0
20250108,120700,75487270,3750,3750,3750,3750,0
20250108,120600,75487270,3750,3750,3750,3750,0
20250108,120500,75487270,3750,3770,3770,3750,2501
20250108,120400,66095605,3765,3765,3765,3765,934
20250108,120300,62579095,3765,3765,3765,3765,0
20250108,120200,62579095,3765,3765,3765,3765,0
20250108,120100,62579095,3765,3765,3765,3765,2
20250108,120000,62571565,3760,3760,3760,3760,0
20250108,115900,62571565,3760,3760,3760,3760,30
20250108,115800,62458765,3765,3765,3765,3765,0
20250108,115700,62458765,3765,3765,3765,3765,0
20250108,115600,62458765,3765,3765,3765,3765,0
20250108,115500,62458765,3765,3760,3765,3760,2
20250108,115400,62451240,3765,3765,3765,3765,1
20250108,115300,62447475,3765,3760,3765,3760,4
20250108,115200,62432425,3765,3765,3765,3765,90
20250108,115100,62093575,3770,3770,3770,3770,0
20250108,115000,62093575,3770,3770,3770,3770,0
20250108,114900,62093575,3770,3770,3770,3770,20
20250108,114800,62018175,3770,3770,3770,3770,0
20250108,114700,62018175,3770,3770,3770,3770,0
20250108,114600,62018175,3770,3770,3770,3770,0
20250108,114500,62018175,3770,3770,3770,3770,0
20250108,114400,62018175,3770,3770,3770,3770,0
20250108,114300,62018175,3770,3770,3770,3770,0
20250108,114200,62018175,3770,3770,3770,3770,0
20250108,114100,62018175,3770,3770,3770,3770,0
20250108,114000,62018175,3770,3770,3770,3770,0
20250108,113900,62018175,3770,3770,3770,3770,0
20250108,113800,62018175,3770,3770,3770,3770,0
20250108,113700,62018175,3770,3770,3770,3770,0
20250108,113600,62018175,3770,3770,3770,3770,0
20250108,113500,62018175,3770,3770,3770,3770,0
20250108,113400,62018175,3770,3770,3770,3770,1
20250108,113300,62014405,3760,3755,3760,3755,325
20250108,113200,60793530,3760,3760,3760,3760,20
20250108,113100,60718330,3760,3760,3760,3760,23
20250108,113000,60631850,3760,3760,3760,3760,19
20250108,112900,60560410,3760,3760,3760,3760,5
20250108,112800,60541610,3755,3760,3760,3755,686
20250108,112700,57964615,3760,3760,3760,3760,0
20250108,112600,57964615,3760,3760,3760,3760,130
20250108,112500,57475815,3760,3770,3770,3760,40
20250108,112400,57325405,3760,3770,3775,3760,650
20250108,112300,54881350,3765,3765,3765,3765,73
20250108,112200,54606505,3780,3780,3780,3780,0
20250108,112100,54606505,3780,3780,3780,3780,0
20250108,112000,54606505,3780,3780,3780,3780,0
20250108,111900,54606505,3780,3780,3780,3780,0
20250108,111800,54606505,3780,3760,3780,3760,262
20250108,111700,53621245,3780,3780,3780,3780,0
20250108,111600,53621245,3780,3780,3780,3780,0
20250108,111500,53621245,3780,3760,3780,3760,271
20250108,111400,52602205,3780,3760,3780,3760,25
20250108,111300,52507725,3780,3780,3780,3780,30
20250108,111200,52394325,3780,3780,3780,3780,0
20250108,111100,52394325,3780,3780,3780,3780,0
20250108,111000,52394325,3780,3760,3780,3760,502
20250108,110900,50506765,3780,3780,3780,3780,0
20250108,110800,50506765,3780,3780,3780,3780,0
20250108,110700,50506765,3780,3780,3780,3780,4
20250108,110600,50491645,3780,3780,3780,3780,0
20250108,110500,50491645,3780,3770,3780,3760,1892
20250108,110400,43373270,3770,3770,3770,3770,0
20250108,110300,43373270,3770,3770,3770,3770,76
20250108,110200,43086750,3775,3775,3775,3775,0
20250108,110100,43086750,3775,3780,3780,3775,34
20250108,110000,42958390,3790,3790,3790,3790,0
20250108,105900,42958390,3790,3790,3790,3790,0
20250108,105800,42958390,3790,3790,3790,3790,0
20250108,105700,42958390,3790,3775,3790,3775,3
20250108,105600,42947050,3785,3785,3785,3785,50
20250108,105500,42757800,3790,3790,3790,3790,0
20250108,105400,42757800,3790,3790,3790,3790,0
20250108,105300,42757800,3790,3790,3790,3790,1
20250108,105200,42754010,3790,3790,3790,3790,4
20250108,105100,42738850,3780,3780,3780,3780,0
20250108,105000,42738850,3780,3785,3790,3780,271
20250108,104900,41712520,3785,3785,3785,3785,0
20250108,104800,41712520,3785,3785,3785,3785,4
20250108,104700,41697380,3785,3785,3785,3785,0
20250108,104600,41697380,3785,3785,3785,3785,0
20250108,104500,41697380,3785,3785,3785,3785,1
20250108,104400,41693595,3785,3785,3785,3785,0
20250108,104300,41693595,3785,3785,3785,3785,0
20250108,104200,41693595,3785,3785,3785,3785,51
20250108,104100,41500560,3770,3770,3770,3770,20
20250108,104000,41425160,3770,3770,3770,3770,0
20250108,103900,41425160,3770,3770,3770,3770,0
20250108,103800,41425160,3770,3770,3770,3770,1
20250108,103700,41421390,3770,3770,3770,3770,549
20250108,103600,39351660,3770,3770,3770,3770,45
20250108,103500,39182010,3760,3760,3760,3760,0
20250108,103400,39182010,3760,3760,3760,3760,0
20250108,103300,39182010,3760,3760,3760,3760,5
20250108,103200,39163210,3765,3765,3765,3765,0
20250108,103100,39163210,3765,3765,3765,3765,0
20250108,103000,39163210,3765,3765,3765,3765,0
20250108,102900,39163210,3765,3765,3765,3765,0
20250108,102800,39163210,3765,3770,3770,3765,408
20250108,102700,37626090,3770,3770,3770,3770,0
20250108,102600,37626090,3770,3770,3770,3770,0
20250108,102500,37626090,3770,3770,3770,3770,0
20250108,102400,37626090,3770,3770,3770,3770,0
20250108,102300,37626090,3770,3770,3770,3770,60
20250108,102200,37399890,3770,3765,3770,3765,7
20250108,102100,37373530,3765,3785,3785,3765,1414
20250108,102000,32041175,3790,3790,3790,3790,0
20250108,101900,32041175,3790,3790,3790,3790,0
20250108,101800,32041175,3790,3785,3790,3785,56
20250108,101700,31829210,3785,3785,3785,3785,0
20250108,101600,31829210,3785,3785,3785,3785,2
20250108,101500,31821640,3790,3790,3790,3790,0
20250108,101400,31821640,3790,3790,3790,3790,0
20250108,101300,31821640,3790,3790,3790,3790,0
20250108,101200,31821640,3790,3790,3790,3790,0
20250108,101100,31821640,3790,3790,3790,3790,0
20250108,101000,31821640,3790,3790,3790,3790,0
20250108,100900,31821640,3790,3790,3790,3790,0
20250108,100800,31821640,3790,3790,3790,3790,0
20250108,100700,31821640,3790,3775,3790,3775,260
20250108,100600,30837545,3770,3770,3770,3770,0
20250108,100500,30837545,3770,3770,3770,3770,404
20250108,100400,29314465,3760,3760,3760,3760,800
20250108,100300,26306465,3770,3770,3770,3770,0
20250108,100200,26306465,3770,3765,3770,3765,71
20250108,100100,26039145,3765,3765,3765,3765,1
20250108,100000,26035380,3760,3760,3760,3760,500
20250108,095900,24155380,3760,3765,3765,3760,751
20250108,095800,21327870,3765,3770,3770,3765,509
20250108,095700,19408950,3770,3775,3775,3770,597
20250108,095600,17155760,3775,3775,3775,3775,17
20250108,095500,17091585,3790,3790,3790,3790,1
20250108,095400,17087795,3775,3775,3775,3775,0
20250108,095300,17087795,3775,3780,3780,3775,326
20250108,095200,15855680,3780,3785,3785,3780,154
20250108,095100,15272860,3785,3785,3785,3785,0
20250108,095000,15272860,3785,3785,3785,3785,8
20250108,094900,15242580,3800,3800,3800,3800,0
20250108,094800,15242580,3800,3800,3800,3800,0
20250108,094700,15242580,3800,3800,3800,3800,0
20250108,094600,15242580,3800,3800,3800,3800,30
20250108,094500,15128580,3800,3800,3800,3800,1
20250108,094400,15124780,3800,3800,3800,3800,33
20250108,094300,14999380,3810,3810,3810,3810,1
20250108,094200,14995570,3810,3810,3810,3810,4
20250108,094100,14980330,3810,3810,3810,3810,0
20250108,094000,14980330,3810,3810,3810,3810,212
20250108,093900,14172610,3810,3810,3810,3810,0
20250108,093800,14172610,3810,3810,3810,3810,0
20250108,093700,14172610,3810,3780,3810,3780,1001
20250108,093600,10388800,3810,3810,3810,3810,0
20250108,093500,10388800,3810,3795,3810,3795,539
20250108,093400,8341125,3800,3800,3800,3800,0
20250108,093300,8341125,3800,3800,3800,3800,0
20250108,093200,8341125,3800,3800,3800,3800,0
20250108,093100,8341125,3800,3800,3800,3800,20
20250108,093000,8265125,3780,3780,3780,3780,500
20250108,092900,6375125,3795,3795,3795,3795,0
20250108,092800,6375125,3795,3795,3795,3795,0
20250108,092700,6375125,3795,3800,3800,3795,108
20250108,092600,5964875,3780,3780,3780,3780,15
20250108,092500,5908175,3800,3800,3800,3800,0
20250108,092400,5908175,3800,3800,3800,3800,50
20250108,092300,5718175,3800,3780,3800,3780,101
20250108,092200,5336375,3810,3810,3810,3810,0
20250108,092100,5336375,3810,3810,3810,3810,2
20250108,092000,5328755,3780,3780,3780,3780,60
20250108,091900,5101955,3810,3800,3810,3800,49
20250108,091800,4915275,3810,3810,3810,3810,0
20250108,091700,4915275,3810,3810,3810,3810,4
20250108,091600,4900035,3810,3810,3810,3810,0
20250108,091500,4900035,3810,3810,3810,3810,0
20250108,091400,4900035,3810,3810,3810,3810,0
20250108,091300,4900035,3810,3810,3810,3810,0
20250108,091200,4900035,3810,3810,3810,3810,0
20250108,091100,4900035,3810,3810,3810,3810,1
20250108,091000,4896225,3780,3780,3780,3780,279
20250108,090900,3841605,3790,3790,3790,3790,62
20250108,090800,3606625,3790,3790,3790,3790,35
20250108,090700,3473975,3775,3775,3775,3775,0
20250108,090600,3473975,3775,3775,3775,3775,594
20250108,090500,1231625,3790,3790,3790,3790,18
20250108,090400,1163405,3790,3790,3790,3790,0
20250108,090300,1163405,3790,3790,3790,3790,5
20250108,090200,1144455,3790,3790,3790,3790,1
20250108,090100,1140665,3775,3775,3775,3775,0
20250108,090000,1140665,3775,3780,3780,3775,302