KissMeData/009320/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185300,37301038,1018,1018,1018,1018,549
20250114,185200,37301038,1018,1018,1018,1018,0
20250114,185100,37301038,1018,1018,1018,1018,0
20250114,185000,37301038,1018,1018,1018,1018,0
20250114,184900,37301038,1018,1018,1018,1018,0
20250114,184800,37301038,1018,1018,1018,1018,0
20250114,184700,37301038,1018,1018,1018,1018,0
20250114,184600,37301038,1018,1018,1018,1018,0
20250114,184500,37301038,1018,1018,1018,1018,0
20250114,184400,37301038,1018,1018,1018,1018,0
20250114,184300,37301038,1018,1018,1018,1018,0
20250114,184200,37301038,1018,1018,1018,1018,0
20250114,184100,37301038,1018,1018,1018,1018,0
20250114,184000,37301038,1018,1018,1018,1018,0
20250114,183900,37301038,1018,1018,1018,1018,0
20250114,183800,37301038,1018,1018,1018,1018,0
20250114,183700,37301038,1018,1018,1018,1018,0
20250114,183600,37301038,1018,1018,1018,1018,0
20250114,183500,37301038,1018,1018,1018,1018,0
20250114,183400,37301038,1018,1018,1018,1018,0
20250114,183300,37301038,1018,1018,1018,1018,0
20250114,183200,37301038,1018,1018,1018,1018,0
20250114,183100,37301038,1018,1018,1018,1018,0
20250114,183000,37301038,1018,1018,1018,1018,0
20250114,182900,37301038,1018,1018,1018,1018,0
20250114,182800,37301038,1018,1018,1018,1018,0
20250114,182700,37301038,1018,1018,1018,1018,0
20250114,182600,37301038,1018,1018,1018,1018,0
20250114,182500,37301038,1018,1018,1018,1018,0
20250114,182400,37301038,1018,1018,1018,1018,0
20250114,182300,37301038,1018,1018,1018,1018,549
20250114,182200,37301038,1018,1018,1018,1018,0
20250114,182100,37301038,1018,1018,1018,1018,0
20250114,182000,37301038,1018,1018,1018,1018,0
20250114,181900,37301038,1018,1018,1018,1018,0
20250114,181800,37301038,1018,1018,1018,1018,0
20250114,181700,37301038,1018,1018,1018,1018,0
20250114,181600,37301038,1018,1018,1018,1018,0
20250114,181500,37301038,1018,1018,1018,1018,0
20250114,181400,37301038,1018,1018,1018,1018,0
20250114,181300,37301038,1018,1018,1018,1018,0
20250114,181200,37301038,1018,1018,1018,1018,0
20250114,181100,37301038,1018,1018,1018,1018,0
20250114,181000,37301038,1018,1018,1018,1018,0
20250114,180900,37301038,1018,1018,1018,1018,0
20250114,180800,37301038,1018,1018,1018,1018,0
20250114,180700,37301038,1018,1018,1018,1018,0
20250114,180600,37301038,1018,1018,1018,1018,0
20250114,180500,37301038,1018,1018,1018,1018,0
20250114,180400,37301038,1018,1018,1018,1018,0
20250114,180300,37301038,1018,1018,1018,1018,0
20250114,180200,37301038,1018,1018,1018,1018,0
20250114,180100,37301038,1018,1018,1018,1018,0
20250114,180000,37301038,1018,1018,1018,1018,0
20250114,175900,37301038,1018,1018,1018,1018,0
20250114,175800,37301038,1018,1018,1018,1018,0
20250114,175700,37301038,1018,1018,1018,1018,0
20250114,175600,37301038,1018,1018,1018,1018,0
20250114,175500,37301038,1018,1018,1018,1018,0
20250114,175400,37301038,1018,1018,1018,1018,0
20250114,175300,37301038,1018,1018,1018,1018,549
20250114,175200,37301038,1018,1018,1018,1018,0
20250114,175100,37301038,1018,1018,1018,1018,0
20250114,175000,37301038,1018,1018,1018,1018,0
20250114,174900,37301038,1018,1018,1018,1018,0
20250114,174800,37301038,1018,1018,1018,1018,0
20250114,174700,37301038,1018,1018,1018,1018,0
20250114,174600,37301038,1018,1018,1018,1018,0
20250114,174500,37301038,1018,1018,1018,1018,0
20250114,174400,37301038,1018,1018,1018,1018,0
20250114,174300,37301038,1018,1018,1018,1018,0
20250114,174200,37301038,1018,1018,1018,1018,0
20250114,174100,37301038,1018,1018,1018,1018,0
20250114,174000,37301038,1018,1018,1018,1018,0
20250114,173900,37301038,1018,1018,1018,1018,0
20250114,173800,37301038,1018,1018,1018,1018,0
20250114,173700,37301038,1018,1018,1018,1018,0
20250114,173600,37301038,1018,1018,1018,1018,0
20250114,173500,37301038,1018,1018,1018,1018,0
20250114,173400,37301038,1018,1018,1018,1018,0
20250114,173300,37301038,1018,1018,1018,1018,0
20250114,173200,37301038,1018,1018,1018,1018,0
20250114,173100,37301038,1018,1018,1018,1018,0
20250114,173000,37301038,1018,1018,1018,1018,0
20250114,172900,37301038,1018,1018,1018,1018,0
20250114,172800,37301038,1018,1018,1018,1018,0
20250114,172700,37301038,1018,1018,1018,1018,0
20250114,172600,37301038,1018,1018,1018,1018,0
20250114,172500,37301038,1018,1018,1018,1018,0
20250114,172400,37301038,1018,1018,1018,1018,0
20250114,172300,37301038,1018,1018,1018,1018,549
20250114,172200,37301038,1018,1018,1018,1018,0
20250114,172100,37301038,1018,1018,1018,1018,0
20250114,172000,37301038,1018,1018,1018,1018,0
20250114,171900,37301038,1018,1018,1018,1018,0
20250114,171800,37301038,1018,1018,1018,1018,0
20250114,171700,37301038,1018,1018,1018,1018,0
20250114,171600,37301038,1018,1018,1018,1018,0
20250114,171500,37301038,1018,1018,1018,1018,0
20250114,171400,37301038,1018,1018,1018,1018,0
20250114,171300,37301038,1018,1018,1018,1018,0
20250114,171200,37301038,1018,1018,1018,1018,0
20250114,171100,37301038,1018,1018,1018,1018,0
20250114,171000,37301038,1018,1018,1018,1018,0
20250114,170900,37301038,1018,1018,1018,1018,0
20250114,170800,37301038,1018,1018,1018,1018,0
20250114,170700,37301038,1018,1018,1018,1018,0
20250114,170600,37301038,1018,1018,1018,1018,0
20250114,170500,37301038,1018,1018,1018,1018,0
20250114,170400,37301038,1018,1018,1018,1018,0
20250114,170300,37301038,1018,1018,1018,1018,0
20250114,170200,37301038,1018,1018,1018,1018,0
20250114,170100,37301038,1018,1018,1018,1018,0
20250114,170000,37301038,1018,1018,1018,1018,0
20250114,165900,37301038,1018,1018,1018,1018,0
20250114,165800,37301038,1018,1018,1018,1018,0
20250114,165700,37301038,1018,1018,1018,1018,0
20250114,165600,37301038,1018,1018,1018,1018,0
20250114,165500,37301038,1018,1018,1018,1018,0
20250114,165400,37301038,1018,1018,1018,1018,0
20250114,165300,37301038,1018,1018,1018,1018,549
20250114,165200,37301038,1018,1018,1018,1018,0
20250114,165100,37301038,1018,1018,1018,1018,0
20250114,165000,37301038,1018,1018,1018,1018,0
20250114,164900,37301038,1018,1018,1018,1018,0
20250114,164800,37301038,1018,1018,1018,1018,0
20250114,164700,37301038,1018,1018,1018,1018,0
20250114,164600,37301038,1018,1018,1018,1018,0
20250114,164500,37301038,1018,1018,1018,1018,0
20250114,164400,37301038,1018,1018,1018,1018,0
20250114,164300,37301038,1018,1018,1018,1018,0
20250114,164200,37301038,1018,1018,1018,1018,0
20250114,164100,37301038,1018,1018,1018,1018,0
20250114,164000,37301038,1018,1018,1018,1018,0
20250114,163900,37301038,1018,1018,1018,1018,0
20250114,163800,37301038,1018,1018,1018,1018,0
20250114,163700,37301038,1018,1018,1018,1018,0
20250114,163600,37301038,1018,1018,1018,1018,0
20250114,163500,37301038,1018,1018,1018,1018,0
20250114,163400,37301038,1018,1018,1018,1018,0
20250114,163300,37301038,1018,1018,1018,1018,0
20250114,163200,37301038,1018,1018,1018,1018,0
20250114,163100,37301038,1018,1018,1018,1018,0
20250114,163000,37301038,1018,1018,1018,1018,0
20250114,162900,37301038,1018,1018,1018,1018,0
20250114,162800,37301038,1018,1018,1018,1018,0
20250114,162700,37301038,1018,1018,1018,1018,0
20250114,162600,37301038,1018,1018,1018,1018,0
20250114,162500,37301038,1018,1018,1018,1018,0
20250114,162400,37301038,1018,1018,1018,1018,0
20250114,162300,37301038,1018,1018,1018,1018,549
20250114,162200,37301038,1018,1018,1018,1018,0
20250114,162100,37301038,1018,1018,1018,1018,0
20250114,162000,37301038,1018,1018,1018,1018,0
20250114,161900,37301038,1018,1018,1018,1018,0
20250114,161800,37301038,1018,1018,1018,1018,0
20250114,161700,37301038,1018,1018,1018,1018,0
20250114,161600,37301038,1018,1018,1018,1018,0
20250114,161500,37301038,1018,1018,1018,1018,0
20250114,161400,37301038,1018,1018,1018,1018,0
20250114,161300,37301038,1018,1018,1018,1018,0
20250114,161200,37301038,1018,1018,1018,1018,0
20250114,161100,37301038,1018,1018,1018,1018,0
20250114,161000,37301038,1018,1018,1018,1018,0
20250114,160900,37301038,1018,1018,1018,1018,0
20250114,160800,37301038,1018,1018,1018,1018,0
20250114,160700,37301038,1018,1018,1018,1018,0
20250114,160600,37301038,1018,1018,1018,1018,0
20250114,160500,37301038,1018,1018,1018,1018,0
20250114,160400,37301038,1018,1018,1018,1018,0
20250114,160300,37301038,1018,1018,1018,1018,0
20250114,160200,37301038,1018,1018,1018,1018,0
20250114,160100,37301038,1018,1018,1018,1018,0
20250114,160000,37301038,1018,1018,1018,1018,0
20250114,155900,37301038,1018,1018,1018,1018,0
20250114,155800,37301038,1018,1018,1018,1018,0
20250114,155700,37301038,1018,1018,1018,1018,0
20250114,155600,37301038,1018,1018,1018,1018,0
20250114,155500,37301038,1018,1018,1018,1018,0
20250114,155400,37301038,1018,1018,1018,1018,0
20250114,155300,37301038,1018,1018,1018,1018,549
20250114,155200,37301038,1018,1018,1018,1018,0
20250114,155100,37301038,1018,1018,1018,1018,0
20250114,155000,37301038,1018,1018,1018,1018,0
20250114,154900,37301038,1018,1018,1018,1018,0
20250114,154800,37301038,1018,1018,1018,1018,0
20250114,154700,37301038,1018,1018,1018,1018,0
20250114,154600,37301038,1018,1018,1018,1018,0
20250114,154500,37301038,1018,1018,1018,1018,0
20250114,154400,37301038,1018,1018,1018,1018,0
20250114,154300,37301038,1018,1018,1018,1018,0
20250114,154200,37301038,1018,1018,1018,1018,0
20250114,154100,37301038,1018,1018,1018,1018,0
20250114,154000,37301038,1018,1018,1018,1018,0
20250114,153900,37301038,1018,1018,1018,1018,0
20250114,153800,37301038,1018,1018,1018,1018,0
20250114,153700,37301038,1018,1018,1018,1018,0
20250114,153600,37301038,1018,1018,1018,1018,0
20250114,153500,37301038,1018,1018,1018,1018,0
20250114,153400,37301038,1018,1018,1018,1018,0
20250114,153300,37301038,1018,1018,1018,1018,0
20250114,153200,37301038,1018,1018,1018,1018,0
20250114,153100,37301038,1018,1018,1018,1018,0
20250114,153000,37301038,1018,1018,1018,1018,549
20250114,152900,36742156,1019,1019,1019,1019,0
20250114,152800,36742156,1019,1019,1019,1019,0
20250114,152700,36742156,1019,1019,1019,1019,0
20250114,152600,36742156,1019,1019,1019,1019,0
20250114,152500,36742156,1019,1019,1019,1019,0
20250114,152400,36742156,1019,1019,1019,1019,0
20250114,152300,36742156,1019,1019,1019,1019,0
20250114,152200,36742156,1019,1019,1019,1019,0
20250114,152100,36742156,1019,1019,1019,1019,0
20250114,152000,36742156,1019,1019,1019,1019,0
20250114,151900,36742156,1019,1019,1019,1019,5
20250114,151800,36737061,1019,1019,1019,1019,0
20250114,151700,36737061,1019,1019,1019,1019,0
20250114,151600,36737061,1019,1019,1019,1019,0
20250114,151500,36737061,1019,1019,1019,1019,0
20250114,151400,36737061,1019,1019,1019,1019,0
20250114,151300,36737061,1019,1019,1019,1019,0
20250114,151200,36737061,1019,1019,1019,1019,0
20250114,151100,36737061,1019,1019,1019,1019,0
20250114,151000,36737061,1019,1019,1019,1019,0
20250114,150900,36737061,1019,1019,1019,1019,0
20250114,150800,36737061,1019,1019,1019,1019,0
20250114,150700,36737061,1019,1019,1019,1019,0
20250114,150600,36737061,1019,1019,1019,1019,0
20250114,150500,36737061,1019,1019,1019,1019,0
20250114,150400,36737061,1019,1019,1019,1019,0
20250114,150300,36737061,1019,1019,1019,1019,0
20250114,150200,36737061,1019,1019,1019,1019,0
20250114,150100,36737061,1019,1019,1019,1019,0
20250114,150000,36737061,1019,1019,1019,1019,0
20250114,145900,36737061,1019,1019,1019,1019,0
20250114,145800,36737061,1019,1019,1019,1019,0
20250114,145700,36737061,1019,1019,1019,1019,0
20250114,145600,36737061,1019,1019,1019,1019,0
20250114,145500,36737061,1019,1019,1019,1019,0
20250114,145400,36737061,1019,1019,1019,1019,0
20250114,145300,36737061,1019,1019,1019,1019,0
20250114,145200,36737061,1019,1019,1019,1019,0
20250114,145100,36737061,1019,1019,1019,1019,0
20250114,145000,36737061,1019,1019,1019,1019,0
20250114,144900,36737061,1019,1019,1019,1019,0
20250114,144800,36737061,1019,1019,1019,1019,0
20250114,144700,36737061,1019,1019,1019,1019,0
20250114,144600,36737061,1019,1019,1019,1019,0
20250114,144500,36737061,1019,1019,1019,1019,0
20250114,144400,36737061,1019,1019,1019,1019,0
20250114,144300,36737061,1019,1019,1019,1019,0
20250114,144200,36737061,1019,1019,1019,1019,0
20250114,144100,36737061,1019,1019,1019,1019,0
20250114,144000,36737061,1019,1019,1019,1019,0
20250114,143900,36737061,1019,1019,1019,1019,0
20250114,143800,36737061,1019,1019,1019,1019,0
20250114,143700,36737061,1019,1019,1019,1019,0
20250114,143600,36737061,1019,1019,1019,1019,0
20250114,143500,36737061,1019,1019,1019,1019,0
20250114,143400,36737061,1019,1019,1019,1019,0
20250114,143300,36737061,1019,1019,1019,1019,0
20250114,143200,36737061,1019,1019,1019,1019,0
20250114,143100,36737061,1019,1019,1019,1019,0
20250114,143000,36737061,1019,1019,1019,1019,0
20250114,142900,36737061,1019,1019,1019,1019,0
20250114,142800,36737061,1019,1019,1019,1019,0
20250114,142700,36737061,1019,1019,1019,1019,0
20250114,142600,36737061,1019,1019,1019,1019,0
20250114,142500,36737061,1019,1019,1019,1019,0
20250114,142400,36737061,1019,1019,1019,1019,0
20250114,142300,36737061,1019,1019,1019,1019,0
20250114,142200,36737061,1019,1019,1019,1019,0
20250114,142100,36737061,1019,1017,1019,1015,6549
20250114,142000,30088434,1019,1019,1019,1019,0
20250114,141900,30088434,1019,1019,1019,1019,0
20250114,141800,30088434,1019,1019,1019,1019,0
20250114,141700,30088434,1019,1019,1019,1019,0
20250114,141600,30088434,1019,1019,1019,1019,0
20250114,141500,30088434,1019,1019,1019,1019,0
20250114,141400,30088434,1019,1019,1019,1019,0
20250114,141300,30088434,1019,1019,1019,1019,0
20250114,141200,30088434,1019,1019,1019,1019,0
20250114,141100,30088434,1019,1019,1019,1019,0
20250114,141000,30088434,1019,1019,1019,1019,0
20250114,140900,30088434,1019,1019,1019,1019,0
20250114,140800,30088434,1019,1019,1019,1019,0
20250114,140700,30088434,1019,1019,1019,1019,0
20250114,140600,30088434,1019,1019,1019,1019,0
20250114,140500,30088434,1019,1019,1019,1019,0
20250114,140400,30088434,1019,1019,1019,1019,0
20250114,140300,30088434,1019,1019,1019,1019,0
20250114,140200,30088434,1019,1019,1019,1019,0
20250114,140100,30088434,1019,1019,1019,1019,0
20250114,140000,30088434,1019,1019,1019,1019,0
20250114,135900,30088434,1019,1019,1019,1019,0
20250114,135800,30088434,1019,1019,1019,1019,0
20250114,135700,30088434,1019,1019,1019,1019,0
20250114,135600,30088434,1019,1019,1019,1019,0
20250114,135500,30088434,1019,1019,1019,1019,0
20250114,135400,30088434,1019,1019,1019,1019,0
20250114,135300,30088434,1019,1019,1019,1019,0
20250114,135200,30088434,1019,1019,1019,1019,0
20250114,135100,30088434,1019,1019,1019,1019,0
20250114,135000,30088434,1019,1019,1019,1019,0
20250114,134900,30088434,1019,1019,1019,1019,0
20250114,134800,30088434,1019,1019,1019,1019,0
20250114,134700,30088434,1019,1019,1019,1019,3
20250114,134600,30085377,1019,1019,1019,1019,0
20250114,134500,30085377,1019,1019,1019,1019,0
20250114,134400,30085377,1019,1019,1019,1019,96
20250114,134300,29987553,1019,1019,1019,1019,0
20250114,134200,29987553,1019,1019,1019,1019,751
20250114,134100,29222284,1018,1018,1018,1018,0
20250114,134000,29222284,1018,1018,1018,1018,0
20250114,133900,29222284,1018,1018,1018,1018,409
20250114,133800,28805922,1019,1019,1019,1019,0
20250114,133700,28805922,1019,1019,1019,1019,0
20250114,133600,28805922,1019,1019,1019,1019,0
20250114,133500,28805922,1019,1020,1020,1019,2144
20250114,133400,26621137,1026,1026,1026,1026,0
20250114,133300,26621137,1026,1026,1026,1026,0
20250114,133200,26621137,1026,1026,1026,1026,0
20250114,133100,26621137,1026,1026,1026,1026,0
20250114,133000,26621137,1026,1026,1026,1026,0
20250114,132900,26621137,1026,1026,1026,1026,0
20250114,132800,26621137,1026,1026,1026,1026,0
20250114,132700,26621137,1026,1026,1026,1026,0
20250114,132600,26621137,1026,1026,1026,1026,0
20250114,132500,26621137,1026,1026,1026,1026,0
20250114,132400,26621137,1026,1026,1026,1026,0
20250114,132300,26621137,1026,1026,1026,1026,0
20250114,132200,26621137,1026,1026,1026,1026,0
20250114,132100,26621137,1026,1026,1026,1026,0
20250114,132000,26621137,1026,1026,1026,1026,0
20250114,131900,26621137,1026,1026,1026,1026,0
20250114,131800,26621137,1026,1026,1026,1026,0
20250114,131700,26621137,1026,1026,1026,1026,0
20250114,131600,26621137,1026,1026,1026,1026,0
20250114,131500,26621137,1026,1026,1026,1026,0
20250114,131400,26621137,1026,1026,1026,1026,0
20250114,131300,26621137,1026,1026,1026,1026,0
20250114,131200,26621137,1026,1026,1026,1026,0
20250114,131100,26621137,1026,1026,1026,1026,0
20250114,131000,26621137,1026,1022,1026,1022,1000
20250114,130900,25596287,1022,1022,1022,1022,0
20250114,130800,25596287,1022,1022,1022,1022,0
20250114,130700,25596287,1022,1022,1022,1022,0
20250114,130600,25596287,1022,1022,1022,1022,0
20250114,130500,25596287,1022,1022,1022,1022,0
20250114,130400,25596287,1022,1022,1022,1022,0
20250114,130300,25596287,1022,1022,1022,1022,0
20250114,130200,25596287,1022,1022,1022,1022,0
20250114,130100,25596287,1022,1022,1022,1022,0
20250114,130000,25596287,1022,1022,1022,1022,0
20250114,125900,25596287,1022,1022,1022,1022,66
20250114,125800,25528835,1022,1022,1022,1022,0
20250114,125700,25528835,1022,1022,1022,1022,0
20250114,125600,25528835,1022,1022,1022,1022,0
20250114,125500,25528835,1022,1022,1022,1022,0
20250114,125400,25528835,1022,1022,1022,1022,0
20250114,125300,25528835,1022,1022,1022,1022,0
20250114,125200,25528835,1022,1022,1022,1022,11
20250114,125100,25517593,1026,1026,1026,1026,0
20250114,125000,25517593,1026,1026,1026,1026,0
20250114,124900,25517593,1026,1026,1026,1026,0
20250114,124800,25517593,1026,1026,1026,1026,0
20250114,124700,25517593,1026,1026,1026,1026,0
20250114,124600,25517593,1026,1026,1026,1026,0
20250114,124500,25517593,1026,1026,1026,1026,0
20250114,124400,25517593,1026,1026,1026,1026,0
20250114,124300,25517593,1026,1026,1026,1026,0
20250114,124200,25517593,1026,1026,1026,1026,0
20250114,124100,25517593,1026,1026,1026,1026,0
20250114,124000,25517593,1026,1026,1026,1026,0
20250114,123900,25517593,1026,1026,1026,1026,0
20250114,123800,25517593,1026,1026,1026,1026,0
20250114,123700,25517593,1026,1026,1026,1026,0
20250114,123600,25517593,1026,1026,1026,1026,0
20250114,123500,25517593,1026,1026,1026,1026,0
20250114,123400,25517593,1026,1026,1026,1026,0
20250114,123300,25517593,1026,1026,1026,1026,0
20250114,123200,25517593,1026,1026,1026,1026,0
20250114,123100,25517593,1026,1026,1026,1026,0
20250114,123000,25517593,1026,1026,1026,1026,191
20250114,122900,25321627,1026,1026,1026,1026,1
20250114,122800,25320601,1026,1026,1026,1026,3
20250114,122700,25317523,1027,1027,1027,1027,0
20250114,122600,25317523,1027,1027,1027,1027,0
20250114,122500,25317523,1027,1027,1027,1027,0
20250114,122400,25317523,1027,1027,1027,1027,0
20250114,122300,25317523,1027,1027,1027,1027,0
20250114,122200,25317523,1027,1027,1027,1027,0
20250114,122100,25317523,1027,1027,1027,1027,0
20250114,122000,25317523,1027,1027,1027,1027,0
20250114,121900,25317523,1027,1027,1027,1027,0
20250114,121800,25317523,1027,1027,1027,1027,0
20250114,121700,25317523,1027,1027,1027,1027,0
20250114,121600,25317523,1027,1027,1027,1027,0
20250114,121500,25317523,1027,1027,1027,1027,0
20250114,121400,25317523,1027,1027,1027,1027,3
20250114,121300,25314442,1027,1027,1027,1027,0
20250114,121200,25314442,1027,1027,1027,1027,0
20250114,121100,25314442,1027,1027,1027,1027,0
20250114,121000,25314442,1027,1027,1027,1027,0
20250114,120900,25314442,1027,1027,1027,1027,0
20250114,120800,25314442,1027,1027,1027,1027,0
20250114,120700,25314442,1027,1027,1027,1027,0
20250114,120600,25314442,1027,1027,1027,1027,1
20250114,120500,25313415,1026,1026,1026,1026,0
20250114,120400,25313415,1026,1026,1026,1026,158
20250114,120300,25151307,1026,1026,1026,1026,0
20250114,120200,25151307,1026,1026,1026,1026,0
20250114,120100,25151307,1026,1019,1026,1019,494
20250114,120000,24647914,1019,1019,1019,1019,0
20250114,115900,24647914,1019,1019,1019,1019,0
20250114,115800,24647914,1019,1019,1019,1019,0
20250114,115700,24647914,1019,1019,1019,1019,0
20250114,115600,24647914,1019,1019,1019,1019,0
20250114,115500,24647914,1019,1019,1019,1019,0
20250114,115400,24647914,1019,1019,1019,1019,0
20250114,115300,24647914,1019,1019,1019,1019,0
20250114,115200,24647914,1019,1019,1019,1019,0
20250114,115100,24647914,1019,1019,1019,1019,0
20250114,115000,24647914,1019,1019,1019,1019,0
20250114,114900,24647914,1019,1019,1019,1019,0
20250114,114800,24647914,1019,1019,1019,1019,12
20250114,114700,24635686,1019,1019,1019,1019,0
20250114,114600,24635686,1019,1019,1019,1019,0
20250114,114500,24635686,1019,1019,1019,1019,0
20250114,114400,24635686,1019,1019,1019,1019,0
20250114,114300,24635686,1019,1019,1019,1019,0
20250114,114200,24635686,1019,1020,1020,1019,11
20250114,114100,24624474,1026,1026,1026,1026,0
20250114,114000,24624474,1026,1026,1026,1026,0
20250114,113900,24624474,1026,1026,1026,1026,0
20250114,113800,24624474,1026,1026,1026,1026,0
20250114,113700,24624474,1026,1026,1026,1026,0
20250114,113600,24624474,1026,1026,1026,1026,0
20250114,113500,24624474,1026,1026,1026,1026,0
20250114,113400,24624474,1026,1026,1026,1026,3
20250114,113300,24621396,1020,1020,1020,1020,0
20250114,113200,24621396,1020,1020,1020,1020,0
20250114,113100,24621396,1020,1020,1020,1020,0
20250114,113000,24621396,1020,1020,1020,1020,0
20250114,112900,24621396,1020,1020,1020,1020,0
20250114,112800,24621396,1020,1020,1020,1020,0
20250114,112700,24621396,1020,1026,1026,1020,2
20250114,112600,24619350,1027,1027,1027,1027,0
20250114,112500,24619350,1027,1027,1027,1027,0
20250114,112400,24619350,1027,1027,1027,1027,0
20250114,112300,24619350,1027,1026,1027,1026,11
20250114,112200,24608063,1020,1021,1021,1020,80
20250114,112100,24526453,1027,1024,1027,1024,11
20250114,112000,24515186,1022,1023,1023,1022,20
20250114,111900,24494736,1024,1024,1024,1024,0
20250114,111800,24494736,1024,1027,1027,1024,479
20250114,111700,24002860,1028,1028,1028,1028,0
20250114,111600,24002860,1028,1028,1028,1028,0
20250114,111500,24002860,1028,1028,1028,1028,35
20250114,111400,23966880,1029,1031,1031,1029,13
20250114,111300,23953491,1032,1032,1032,1032,0
20250114,111200,23953491,1032,1034,1034,1032,12
20250114,111100,23941095,1036,1036,1036,1036,4
20250114,111000,23936951,1037,1038,1038,1037,192
20250114,110900,23737839,1035,1035,1035,1035,20
20250114,110800,23717139,1030,1032,1032,1030,90
20250114,110700,23624289,1035,1030,1035,1030,1510
20250114,110600,22061489,1040,1040,1040,1040,0
20250114,110500,22061489,1040,1040,1040,1040,0
20250114,110400,22061489,1040,1029,1040,1029,3055
20250114,110300,18905654,1032,1030,1033,1030,5074
20250114,110200,13675178,1030,1028,1030,1028,4977
20250114,110100,8553000,1028,1021,1028,1021,27
20250114,110000,8525419,1027,1025,1027,1025,1719
20250114,105900,6762065,1020,1020,1020,1020,0
20250114,105800,6762065,1020,1019,1020,1016,1683
20250114,105700,5047050,1019,1019,1019,1019,0
20250114,105600,5047050,1019,1019,1019,1019,0
20250114,105500,5047050,1019,1019,1019,1019,0
20250114,105400,5047050,1019,1019,1019,1019,0
20250114,105300,5047050,1019,1019,1019,1019,8
20250114,105200,5038898,1019,1019,1019,1019,0
20250114,105100,5038898,1019,1019,1019,1019,0
20250114,105000,5038898,1019,1019,1019,1019,0
20250114,104900,5038898,1019,1019,1019,1019,5
20250114,104800,5033803,1019,1019,1019,1019,0
20250114,104700,5033803,1019,1019,1019,1019,0
20250114,104600,5033803,1019,1019,1019,1019,0
20250114,104500,5033803,1019,1019,1019,1019,1
20250114,104400,5032784,1019,1019,1019,1019,1
20250114,104300,5031765,1015,1015,1015,1015,612
20250114,104200,4410585,1015,1015,1015,1015,1000
20250114,104100,3395585,1015,1015,1015,1015,0
20250114,104000,3395585,1015,1015,1015,1015,0
20250114,103900,3395585,1015,1015,1015,1015,0
20250114,103800,3395585,1015,1015,1015,1015,0
20250114,103700,3395585,1015,1015,1015,1015,0
20250114,103600,3395585,1015,1015,1015,1015,0
20250114,103500,3395585,1015,1015,1015,1015,0
20250114,103400,3395585,1015,1015,1015,1015,0
20250114,103300,3395585,1015,1015,1015,1015,0
20250114,103200,3395585,1015,1015,1015,1015,0
20250114,103100,3395585,1015,1015,1015,1015,0
20250114,103000,3395585,1015,1015,1015,1015,4
20250114,102900,3391525,1015,1015,1015,1015,208
20250114,102800,3180405,1015,1015,1015,1015,0
20250114,102700,3180405,1015,1015,1015,1015,1
20250114,102600,3179390,1011,1011,1011,1011,0
20250114,102500,3179390,1011,1011,1011,1011,280
20250114,102400,2896310,1011,1011,1011,1011,0
20250114,102300,2896310,1011,1011,1011,1011,0
20250114,102200,2896310,1011,1011,1011,1011,0
20250114,102100,2896310,1011,1011,1011,1011,0
20250114,102000,2896310,1011,1011,1011,1011,0
20250114,101900,2896310,1011,1011,1011,1011,0
20250114,101800,2896310,1011,1011,1011,1011,0
20250114,101700,2896310,1011,1011,1011,1011,0
20250114,101600,2896310,1011,1011,1011,1011,0
20250114,101500,2896310,1011,1011,1011,1011,0
20250114,101400,2896310,1011,1011,1011,1011,0
20250114,101300,2896310,1011,1011,1011,1011,0
20250114,101200,2896310,1011,1011,1011,1011,0
20250114,101100,2896310,1011,1011,1011,1011,10
20250114,101000,2886200,1011,1011,1011,1011,0
20250114,100900,2886200,1011,1011,1011,1011,0
20250114,100800,2886200,1011,1011,1011,1011,0
20250114,100700,2886200,1011,1011,1011,1011,0
20250114,100600,2886200,1011,1011,1011,1011,2
20250114,100500,2884178,1010,1010,1010,1010,4
20250114,100400,2880138,1011,1011,1011,1011,0
20250114,100300,2880138,1011,1011,1011,1011,0
20250114,100200,2880138,1011,1011,1011,1011,0
20250114,100100,2880138,1011,1011,1011,1011,0
20250114,100000,2880138,1011,1011,1011,1011,0
20250114,095900,2880138,1011,1011,1011,1011,5
20250114,095800,2875083,1011,1011,1011,1011,0
20250114,095700,2875083,1011,1011,1011,1011,0
20250114,095600,2875083,1011,1011,1011,1011,0
20250114,095500,2875083,1011,1011,1011,1011,0
20250114,095400,2875083,1011,1011,1011,1011,0
20250114,095300,2875083,1011,1011,1011,1011,0
20250114,095200,2875083,1011,1011,1011,1011,0
20250114,095100,2875083,1011,1011,1011,1011,0
20250114,095000,2875083,1011,1011,1011,1011,5
20250114,094900,2870028,1011,1011,1011,1011,0
20250114,094800,2870028,1011,1011,1011,1011,0
20250114,094700,2870028,1011,1011,1011,1011,0
20250114,094600,2870028,1011,1011,1011,1011,0
20250114,094500,2870028,1011,1011,1011,1011,0
20250114,094400,2870028,1011,1011,1011,1011,0
20250114,094300,2870028,1011,1011,1011,1011,0
20250114,094200,2870028,1011,1011,1011,1011,0
20250114,094100,2870028,1011,1011,1011,1011,0
20250114,094000,2870028,1011,1011,1011,1011,0
20250114,093900,2870028,1011,1011,1011,1011,103
20250114,093800,2765895,1011,1011,1011,1011,0
20250114,093700,2765895,1011,1011,1011,1011,0
20250114,093600,2765895,1011,1011,1011,1011,0
20250114,093500,2765895,1011,1011,1011,1011,0
20250114,093400,2765895,1011,1011,1011,1011,0
20250114,093300,2765895,1011,1011,1011,1011,1
20250114,093200,2764884,1011,1011,1011,1011,0
20250114,093100,2764884,1011,1011,1011,1011,0
20250114,093000,2764884,1011,1011,1011,1011,0
20250114,092900,2764884,1011,1011,1011,1011,0
20250114,092800,2764884,1011,1011,1011,1011,0
20250114,092700,2764884,1011,1011,1011,1011,0
20250114,092600,2764884,1011,1011,1011,1011,0
20250114,092500,2764884,1011,1011,1011,1011,0
20250114,092400,2764884,1011,1011,1011,1011,0
20250114,092300,2764884,1011,1011,1011,1011,0
20250114,092200,2764884,1011,1011,1011,1011,0
20250114,092100,2764884,1011,1011,1011,1011,0
20250114,092000,2764884,1011,1011,1011,1011,0
20250114,091900,2764884,1011,1011,1011,1011,0
20250114,091800,2764884,1011,1011,1011,1011,0
20250114,091700,2764884,1011,1011,1011,1011,0
20250114,091600,2764884,1011,1011,1011,1011,5
20250114,091500,2759829,1011,1011,1011,1011,0
20250114,091400,2759829,1011,1011,1011,1011,2
20250114,091300,2757807,1005,1005,1005,1005,0
20250114,091200,2757807,1005,1005,1005,1005,0
20250114,091100,2757807,1005,1005,1005,1005,0
20250114,091000,2757807,1005,1005,1005,1005,0
20250114,090900,2757807,1005,1005,1005,1005,0
20250114,090800,2757807,1005,1005,1005,1005,0
20250114,090700,2757807,1005,1005,1005,1005,111
20250114,090600,2646252,1005,1005,1005,1005,2444
20250114,090500,190032,1005,1005,1005,1005,0
20250114,090400,190032,1005,1011,1011,1005,106
20250114,090300,82902,1011,1011,1011,1011,30
20250114,090200,52572,1011,1011,1011,1011,50
20250114,090100,2022,1011,1011,1011,1011,2
20250114,090000,0,1015,1015,1015,1015,0