KissMeData/123750/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202300,12153904,1444,1444,1444,1444,951
20241125,202200,12153904,1444,1444,1444,1444,0
20241125,202100,12153904,1444,1444,1444,1444,0
20241125,202000,12153904,1444,1444,1444,1444,0
20241125,201900,12153904,1444,1444,1444,1444,0
20241125,201800,12153904,1444,1444,1444,1444,0
20241125,201700,12153904,1444,1444,1444,1444,0
20241125,201600,12153904,1444,1444,1444,1444,0
20241125,201500,12153904,1444,1444,1444,1444,0
20241125,201400,12153904,1444,1444,1444,1444,0
20241125,201300,12153904,1444,1444,1444,1444,0
20241125,201200,12153904,1444,1444,1444,1444,0
20241125,201100,12153904,1444,1444,1444,1444,0
20241125,201000,12153904,1444,1444,1444,1444,0
20241125,200900,12153904,1444,1444,1444,1444,0
20241125,200800,12153904,1444,1444,1444,1444,0
20241125,200700,12153904,1444,1444,1444,1444,0
20241125,200600,12153904,1444,1444,1444,1444,0
20241125,200500,12153904,1444,1444,1444,1444,0
20241125,200400,12153904,1444,1444,1444,1444,0
20241125,200300,12153904,1444,1444,1444,1444,0
20241125,200200,12153904,1444,1444,1444,1444,0
20241125,200100,12153904,1444,1444,1444,1444,0
20241125,200000,12153904,1444,1444,1444,1444,0
20241125,195900,12153904,1444,1444,1444,1444,0
20241125,195800,12153904,1444,1444,1444,1444,0
20241125,195700,12153904,1444,1444,1444,1444,0
20241125,195600,12153904,1444,1444,1444,1444,0
20241125,195500,12153904,1444,1444,1444,1444,0
20241125,195400,12153904,1444,1444,1444,1444,0
20241125,195300,12153904,1444,1444,1444,1444,951
20241125,195200,12153904,1444,1444,1444,1444,0
20241125,195100,12153904,1444,1444,1444,1444,0
20241125,195000,12153904,1444,1444,1444,1444,0
20241125,194900,12153904,1444,1444,1444,1444,0
20241125,194800,12153904,1444,1444,1444,1444,0
20241125,194700,12153904,1444,1444,1444,1444,0
20241125,194600,12153904,1444,1444,1444,1444,0
20241125,194500,12153904,1444,1444,1444,1444,0
20241125,194400,12153904,1444,1444,1444,1444,0
20241125,194300,12153904,1444,1444,1444,1444,0
20241125,194200,12153904,1444,1444,1444,1444,0
20241125,194100,12153904,1444,1444,1444,1444,0
20241125,194000,12153904,1444,1444,1444,1444,0
20241125,193900,12153904,1444,1444,1444,1444,0
20241125,193800,12153904,1444,1444,1444,1444,0
20241125,193700,12153904,1444,1444,1444,1444,0
20241125,193600,12153904,1444,1444,1444,1444,0
20241125,193500,12153904,1444,1444,1444,1444,0
20241125,193400,12153904,1444,1444,1444,1444,0
20241125,193300,12153904,1444,1444,1444,1444,0
20241125,193200,12153904,1444,1444,1444,1444,0
20241125,193100,12153904,1444,1444,1444,1444,0
20241125,193000,12153904,1444,1444,1444,1444,0
20241125,192900,12153904,1444,1444,1444,1444,0
20241125,192800,12153904,1444,1444,1444,1444,0
20241125,192700,12153904,1444,1444,1444,1444,0
20241125,192600,12153904,1444,1444,1444,1444,0
20241125,192500,12153904,1444,1444,1444,1444,0
20241125,192400,12153904,1444,1444,1444,1444,0
20241125,192300,12153904,1444,1444,1444,1444,951
20241125,192200,12153904,1444,1444,1444,1444,0
20241125,192100,12153904,1444,1444,1444,1444,0
20241125,192000,12153904,1444,1444,1444,1444,0
20241125,191900,12153904,1444,1444,1444,1444,0
20241125,191800,12153904,1444,1444,1444,1444,0
20241125,191700,12153904,1444,1444,1444,1444,0
20241125,191600,12153904,1444,1444,1444,1444,0
20241125,191500,12153904,1444,1444,1444,1444,0
20241125,191400,12153904,1444,1444,1444,1444,0
20241125,191300,12153904,1444,1444,1444,1444,0
20241125,191200,12153904,1444,1444,1444,1444,0
20241125,191100,12153904,1444,1444,1444,1444,0
20241125,191000,12153904,1444,1444,1444,1444,0
20241125,190900,12153904,1444,1444,1444,1444,0
20241125,190800,12153904,1444,1444,1444,1444,0
20241125,190700,12153904,1444,1444,1444,1444,0
20241125,190600,12153904,1444,1444,1444,1444,0
20241125,190500,12153904,1444,1444,1444,1444,0
20241125,190400,12153904,1444,1444,1444,1444,0
20241125,190300,12153904,1444,1444,1444,1444,0
20241125,190200,12153904,1444,1444,1444,1444,0
20241125,190100,12153904,1444,1444,1444,1444,0
20241125,190000,12153904,1444,1444,1444,1444,0
20241125,185900,12153904,1444,1444,1444,1444,0
20241125,185800,12153904,1444,1444,1444,1444,0
20241125,185700,12153904,1444,1444,1444,1444,0
20241125,185600,12153904,1444,1444,1444,1444,0
20241125,185500,12153904,1444,1444,1444,1444,0
20241125,185400,12153904,1444,1444,1444,1444,0
20241125,185300,12153904,1444,1444,1444,1444,951
20241125,185200,12153904,1444,1444,1444,1444,0
20241125,185100,12153904,1444,1444,1444,1444,0
20241125,185000,12153904,1444,1444,1444,1444,0
20241125,184900,12153904,1444,1444,1444,1444,0
20241125,184800,12153904,1444,1444,1444,1444,0
20241125,184700,12153904,1444,1444,1444,1444,0
20241125,184600,12153904,1444,1444,1444,1444,0
20241125,184500,12153904,1444,1444,1444,1444,0
20241125,184400,12153904,1444,1444,1444,1444,0
20241125,184300,12153904,1444,1444,1444,1444,0
20241125,184200,12153904,1444,1444,1444,1444,0
20241125,184100,12153904,1444,1444,1444,1444,0
20241125,184000,12153904,1444,1444,1444,1444,0
20241125,183900,12153904,1444,1444,1444,1444,0
20241125,183800,12153904,1444,1444,1444,1444,0
20241125,183700,12153904,1444,1444,1444,1444,0
20241125,183600,12153904,1444,1444,1444,1444,0
20241125,183500,12153904,1444,1444,1444,1444,0
20241125,183400,12153904,1444,1444,1444,1444,0
20241125,183300,12153904,1444,1444,1444,1444,0
20241125,183200,12153904,1444,1444,1444,1444,0
20241125,183100,12153904,1444,1444,1444,1444,0
20241125,183000,12153904,1444,1444,1444,1444,0
20241125,182900,12153904,1444,1444,1444,1444,0
20241125,182800,12153904,1444,1444,1444,1444,0
20241125,182700,12153904,1444,1444,1444,1444,0
20241125,182600,12153904,1444,1444,1444,1444,0
20241125,182500,12153904,1444,1444,1444,1444,0
20241125,182400,12153904,1444,1444,1444,1444,0
20241125,182300,12153904,1444,1444,1444,1444,951
20241125,182200,12153904,1444,1444,1444,1444,0
20241125,182100,12153904,1444,1444,1444,1444,0
20241125,182000,12153904,1444,1444,1444,1444,0
20241125,181900,12153904,1444,1444,1444,1444,0
20241125,181800,12153904,1444,1444,1444,1444,0
20241125,181700,12153904,1444,1444,1444,1444,0
20241125,181600,12153904,1444,1444,1444,1444,0
20241125,181500,12153904,1444,1444,1444,1444,0
20241125,181400,12153904,1444,1444,1444,1444,0
20241125,181300,12153904,1444,1444,1444,1444,0
20241125,181200,12153904,1444,1444,1444,1444,0
20241125,181100,12153904,1444,1444,1444,1444,0
20241125,181000,12153904,1444,1444,1444,1444,0
20241125,180900,12153904,1444,1444,1444,1444,0
20241125,180800,12153904,1444,1444,1444,1444,0
20241125,180700,12153904,1444,1444,1444,1444,0
20241125,180600,12153904,1444,1444,1444,1444,0
20241125,180500,12153904,1444,1444,1444,1444,0
20241125,180400,12153904,1444,1444,1444,1444,0
20241125,180300,12153904,1444,1444,1444,1444,0
20241125,180200,12153904,1444,1444,1444,1444,0
20241125,180100,12153904,1444,1444,1444,1444,0
20241125,180000,12153904,1444,1444,1444,1444,0
20241125,175900,12153904,1444,1444,1444,1444,0
20241125,175800,12153904,1444,1444,1444,1444,0
20241125,175700,12153904,1444,1444,1444,1444,0
20241125,175600,12153904,1444,1444,1444,1444,0
20241125,175500,12153904,1444,1444,1444,1444,0
20241125,175400,12153904,1444,1444,1444,1444,0
20241125,175300,12153904,1444,1444,1444,1444,951
20241125,175200,12153904,1444,1444,1444,1444,0
20241125,175100,12153904,1444,1444,1444,1444,0
20241125,175000,12153904,1444,1444,1444,1444,0
20241125,174900,12153904,1444,1444,1444,1444,0
20241125,174800,12153904,1444,1444,1444,1444,0
20241125,174700,12153904,1444,1444,1444,1444,0
20241125,174600,12153904,1444,1444,1444,1444,0
20241125,174500,12153904,1444,1444,1444,1444,0
20241125,174400,12153904,1444,1444,1444,1444,0
20241125,174300,12153904,1444,1444,1444,1444,0
20241125,174200,12153904,1444,1444,1444,1444,0
20241125,174100,12153904,1444,1444,1444,1444,0
20241125,174000,12153904,1444,1444,1444,1444,0
20241125,173900,12153904,1444,1444,1444,1444,0
20241125,173800,12153904,1444,1444,1444,1444,0
20241125,173700,12153904,1444,1444,1444,1444,0
20241125,173600,12153904,1444,1444,1444,1444,0
20241125,173500,12153904,1444,1444,1444,1444,0
20241125,173400,12153904,1444,1444,1444,1444,0
20241125,173300,12153904,1444,1444,1444,1444,0
20241125,173200,12153904,1444,1444,1444,1444,0
20241125,173100,12153904,1444,1444,1444,1444,0
20241125,173000,12153904,1444,1444,1444,1444,0
20241125,172900,12153904,1444,1444,1444,1444,0
20241125,172800,12153904,1444,1444,1444,1444,0
20241125,172700,12153904,1444,1444,1444,1444,0
20241125,172600,12153904,1444,1444,1444,1444,0
20241125,172500,12153904,1444,1444,1444,1444,0
20241125,172400,12153904,1444,1444,1444,1444,0
20241125,172300,12153904,1444,1444,1444,1444,951
20241125,172200,12153904,1444,1444,1444,1444,0
20241125,172100,12153904,1444,1444,1444,1444,0
20241125,172000,12153904,1444,1444,1444,1444,0
20241125,171900,12153904,1444,1444,1444,1444,0
20241125,171800,12153904,1444,1444,1444,1444,0
20241125,171700,12153904,1444,1444,1444,1444,0
20241125,171600,12153904,1444,1444,1444,1444,0
20241125,171500,12153904,1444,1444,1444,1444,0
20241125,171400,12153904,1444,1444,1444,1444,0
20241125,171300,12153904,1444,1444,1444,1444,0
20241125,171200,12153904,1444,1444,1444,1444,0
20241125,171100,12153904,1444,1444,1444,1444,0
20241125,171000,12153904,1444,1444,1444,1444,0
20241125,170900,12153904,1444,1444,1444,1444,0
20241125,170800,12153904,1444,1444,1444,1444,0
20241125,170700,12153904,1444,1444,1444,1444,0
20241125,170600,12153904,1444,1444,1444,1444,0
20241125,170500,12153904,1444,1444,1444,1444,0
20241125,170400,12153904,1444,1444,1444,1444,0
20241125,170300,12153904,1444,1444,1444,1444,0
20241125,170200,12153904,1444,1444,1444,1444,0
20241125,170100,12153904,1444,1444,1444,1444,0
20241125,170000,12153904,1444,1444,1444,1444,0
20241125,165900,12153904,1444,1444,1444,1444,0
20241125,165800,12153904,1444,1444,1444,1444,0
20241125,165700,12153904,1444,1444,1444,1444,0
20241125,165600,12153904,1444,1444,1444,1444,0
20241125,165500,12153904,1444,1444,1444,1444,0
20241125,165400,12153904,1444,1444,1444,1444,0
20241125,165300,12153904,1444,1444,1444,1444,951
20241125,165200,12153904,1444,1444,1444,1444,0
20241125,165100,12153904,1444,1444,1444,1444,0
20241125,165000,12153904,1444,1444,1444,1444,0
20241125,164900,12153904,1444,1444,1444,1444,0
20241125,164800,12153904,1444,1444,1444,1444,0
20241125,164700,12153904,1444,1444,1444,1444,0
20241125,164600,12153904,1444,1444,1444,1444,0
20241125,164500,12153904,1444,1444,1444,1444,0
20241125,164400,12153904,1444,1444,1444,1444,0
20241125,164300,12153904,1444,1444,1444,1444,0
20241125,164200,12153904,1444,1444,1444,1444,0
20241125,164100,12153904,1444,1444,1444,1444,0
20241125,164000,12153904,1444,1444,1444,1444,0
20241125,163900,12153904,1444,1444,1444,1444,0
20241125,163800,12153904,1444,1444,1444,1444,0
20241125,163700,12153904,1444,1444,1444,1444,0
20241125,163600,12153904,1444,1444,1444,1444,0
20241125,163500,12153904,1444,1444,1444,1444,0
20241125,163400,12153904,1444,1444,1444,1444,0
20241125,163300,12153904,1444,1444,1444,1444,0
20241125,163200,12153904,1444,1444,1444,1444,0
20241125,163100,12153904,1444,1444,1444,1444,0
20241125,163000,12153904,1444,1444,1444,1444,0
20241125,162900,12153904,1444,1444,1444,1444,0
20241125,162800,12153904,1444,1444,1444,1444,0
20241125,162700,12153904,1444,1444,1444,1444,0
20241125,162600,12153904,1444,1444,1444,1444,0
20241125,162500,12153904,1444,1444,1444,1444,0
20241125,162400,12153904,1444,1444,1444,1444,0
20241125,162300,12153904,1444,1444,1444,1444,951
20241125,162200,12153904,1444,1444,1444,1444,0
20241125,162100,12153904,1444,1444,1444,1444,0
20241125,162000,12153904,1444,1444,1444,1444,0
20241125,161900,12153904,1444,1444,1444,1444,0
20241125,161800,12153904,1444,1444,1444,1444,0
20241125,161700,12153904,1444,1444,1444,1444,0
20241125,161600,12153904,1444,1444,1444,1444,0
20241125,161500,12153904,1444,1444,1444,1444,0
20241125,161400,12153904,1444,1444,1444,1444,0
20241125,161300,12153904,1444,1444,1444,1444,0
20241125,161200,12153904,1444,1444,1444,1444,0
20241125,161100,12153904,1444,1444,1444,1444,0
20241125,161000,12153904,1444,1444,1444,1444,0
20241125,160900,12153904,1444,1444,1444,1444,0
20241125,160800,12153904,1444,1444,1444,1444,0
20241125,160700,12153904,1444,1444,1444,1444,0
20241125,160600,12153904,1444,1444,1444,1444,0
20241125,160500,12153904,1444,1444,1444,1444,0
20241125,160400,12153904,1444,1444,1444,1444,0
20241125,160300,12153904,1444,1444,1444,1444,0
20241125,160200,12153904,1444,1444,1444,1444,0
20241125,160100,12153904,1444,1444,1444,1444,0
20241125,160000,12153904,1444,1444,1444,1444,0
20241125,155900,12153904,1444,1444,1444,1444,0
20241125,155800,12153904,1444,1444,1444,1444,0
20241125,155700,12153904,1444,1444,1444,1444,0
20241125,155600,12153904,1444,1444,1444,1444,0
20241125,155500,12153904,1444,1444,1444,1444,0
20241125,155400,12153904,1444,1444,1444,1444,0
20241125,155300,12153904,1444,1444,1444,1444,951
20241125,155200,12153904,1444,1444,1444,1444,0
20241125,155100,12153904,1444,1444,1444,1444,0
20241125,155000,12153904,1444,1444,1444,1444,0
20241125,154900,12153904,1444,1444,1444,1444,0
20241125,154800,12153904,1444,1444,1444,1444,0
20241125,154700,12153904,1444,1444,1444,1444,0
20241125,154600,12153904,1444,1444,1444,1444,0
20241125,154500,12153904,1444,1444,1444,1444,0
20241125,154400,12153904,1444,1444,1444,1444,0
20241125,154300,12153904,1444,1444,1444,1444,0
20241125,154200,12153904,1444,1444,1444,1444,0
20241125,154100,12153904,1444,1444,1444,1444,0
20241125,154000,12153904,1444,1444,1444,1444,0
20241125,153900,12153904,1444,1444,1444,1444,0
20241125,153800,12153904,1444,1444,1444,1444,0
20241125,153700,12153904,1444,1444,1444,1444,0
20241125,153600,12153904,1444,1444,1444,1444,0
20241125,153500,12153904,1444,1444,1444,1444,0
20241125,153400,12153904,1444,1444,1444,1444,0
20241125,153300,12153904,1444,1444,1444,1444,0
20241125,153200,12153904,1444,1444,1444,1444,0
20241125,153100,12153904,1444,1444,1444,1444,0
20241125,153000,12153904,1444,1444,1444,1444,951
20241125,152900,10780660,1444,1444,1444,1444,0
20241125,152800,10780660,1444,1444,1444,1444,0
20241125,152700,10780660,1444,1444,1444,1444,0
20241125,152600,10780660,1444,1444,1444,1444,0
20241125,152500,10780660,1444,1444,1444,1444,0
20241125,152400,10780660,1444,1444,1444,1444,0
20241125,152300,10780660,1444,1444,1444,1444,0
20241125,152200,10780660,1444,1444,1444,1444,0
20241125,152100,10780660,1444,1444,1444,1444,0
20241125,152000,10780660,1444,1444,1444,1444,0
20241125,151900,10780660,1444,1444,1444,1444,0
20241125,151800,10780660,1444,1444,1444,1444,0
20241125,151700,10780660,1444,1444,1444,1444,1
20241125,151600,10779216,1444,1444,1444,1444,0
20241125,151500,10779216,1444,1444,1444,1444,0
20241125,151400,10779216,1444,1444,1444,1444,0
20241125,151300,10779216,1444,1444,1444,1444,0
20241125,151200,10779216,1444,1444,1444,1444,8
20241125,151100,10767664,1444,1444,1444,1444,0
20241125,151000,10767664,1444,1444,1444,1444,0
20241125,150900,10767664,1444,1444,1444,1444,0
20241125,150800,10767664,1444,1444,1444,1444,0
20241125,150700,10767664,1444,1444,1444,1444,0
20241125,150600,10767664,1444,1444,1444,1444,0
20241125,150500,10767664,1444,1444,1444,1444,0
20241125,150400,10767664,1444,1444,1444,1444,0
20241125,150300,10767664,1444,1444,1444,1444,0
20241125,150200,10767664,1444,1444,1444,1444,0
20241125,150100,10767664,1444,1444,1444,1444,0
20241125,150000,10767664,1444,1444,1444,1444,0
20241125,145900,10767664,1444,1444,1444,1444,0
20241125,145800,10767664,1444,1444,1444,1444,0
20241125,145700,10767664,1444,1444,1444,1444,0
20241125,145600,10767664,1444,1444,1444,1444,0
20241125,145500,10767664,1444,1444,1444,1444,0
20241125,145400,10767664,1444,1444,1444,1444,0
20241125,145300,10767664,1444,1444,1444,1444,0
20241125,145200,10767664,1444,1444,1444,1444,5
20241125,145100,10760444,1444,1444,1444,1444,0
20241125,145000,10760444,1444,1444,1444,1444,0
20241125,144900,10760444,1444,1444,1444,1444,4
20241125,144800,10754668,1444,1444,1444,1444,0
20241125,144700,10754668,1444,1444,1444,1444,1
20241125,144600,10753224,1444,1444,1444,1444,0
20241125,144500,10753224,1444,1444,1444,1444,0
20241125,144400,10753224,1444,1444,1444,1444,0
20241125,144300,10753224,1444,1444,1444,1444,0
20241125,144200,10753224,1444,1444,1444,1444,0
20241125,144100,10753224,1444,1444,1444,1444,0
20241125,144000,10753224,1444,1444,1444,1444,0
20241125,143900,10753224,1444,1444,1444,1444,0
20241125,143800,10753224,1444,1444,1444,1444,0
20241125,143700,10753224,1444,1444,1444,1444,0
20241125,143600,10753224,1444,1444,1444,1444,0
20241125,143500,10753224,1444,1444,1444,1444,0
20241125,143400,10753224,1444,1444,1444,1444,0
20241125,143300,10753224,1444,1444,1444,1444,0
20241125,143200,10753224,1444,1444,1444,1444,0
20241125,143100,10753224,1444,1444,1444,1444,0
20241125,143000,10753224,1444,1444,1444,1444,0
20241125,142900,10753224,1444,1444,1444,1444,0
20241125,142800,10753224,1444,1444,1444,1444,10
20241125,142700,10738784,1444,1444,1444,1444,0
20241125,142600,10738784,1444,1444,1444,1444,0
20241125,142500,10738784,1444,1444,1444,1444,0
20241125,142400,10738784,1444,1444,1444,1444,0
20241125,142300,10738784,1444,1444,1444,1444,0
20241125,142200,10738784,1444,1444,1444,1444,0
20241125,142100,10738784,1444,1444,1444,1444,0
20241125,142000,10738784,1444,1444,1444,1444,0
20241125,141900,10738784,1444,1444,1444,1444,0
20241125,141800,10738784,1444,1444,1444,1444,0
20241125,141700,10738784,1444,1444,1444,1444,0
20241125,141600,10738784,1444,1444,1444,1444,0
20241125,141500,10738784,1444,1444,1444,1444,0
20241125,141400,10738784,1444,1444,1444,1444,0
20241125,141300,10738784,1444,1444,1444,1444,0
20241125,141200,10738784,1444,1444,1444,1444,0
20241125,141100,10738784,1444,1444,1444,1444,0
20241125,141000,10738784,1444,1444,1444,1444,0
20241125,140900,10738784,1444,1444,1444,1444,0
20241125,140800,10738784,1444,1444,1444,1444,0
20241125,140700,10738784,1444,1444,1444,1444,0
20241125,140600,10738784,1444,1444,1444,1444,10
20241125,140500,10724344,1442,1442,1442,1442,0
20241125,140400,10724344,1442,1442,1442,1442,0
20241125,140300,10724344,1442,1442,1442,1442,0
20241125,140200,10724344,1442,1442,1442,1442,0
20241125,140100,10724344,1442,1442,1442,1442,0
20241125,140000,10724344,1442,1442,1442,1442,0
20241125,135900,10724344,1442,1442,1442,1442,0
20241125,135800,10724344,1442,1442,1442,1442,0
20241125,135700,10724344,1442,1442,1442,1442,0
20241125,135600,10724344,1442,1442,1442,1442,0
20241125,135500,10724344,1442,1442,1442,1442,0
20241125,135400,10724344,1442,1442,1442,1442,0
20241125,135300,10724344,1442,1442,1442,1442,0
20241125,135200,10724344,1442,1442,1442,1442,0
20241125,135100,10724344,1442,1442,1442,1442,0
20241125,135000,10724344,1442,1442,1442,1442,0
20241125,134900,10724344,1442,1442,1442,1442,0
20241125,134800,10724344,1442,1442,1442,1442,0
20241125,134700,10724344,1442,1442,1442,1442,0
20241125,134600,10724344,1442,1442,1442,1442,0
20241125,134500,10724344,1442,1442,1442,1442,0
20241125,134400,10724344,1442,1442,1442,1442,0
20241125,134300,10724344,1442,1442,1442,1442,0
20241125,134200,10724344,1442,1442,1442,1442,0
20241125,134100,10724344,1442,1442,1442,1442,0
20241125,134000,10724344,1442,1442,1442,1442,0
20241125,133900,10724344,1442,1442,1442,1442,0
20241125,133800,10724344,1442,1442,1442,1442,0
20241125,133700,10724344,1442,1442,1442,1442,0
20241125,133600,10724344,1442,1442,1442,1442,0
20241125,133500,10724344,1442,1442,1442,1442,0
20241125,133400,10724344,1442,1442,1442,1442,31
20241125,133300,10679642,1443,1443,1443,1443,0
20241125,133200,10679642,1443,1443,1443,1443,60
20241125,133100,10593062,1444,1444,1444,1444,0
20241125,133000,10593062,1444,1444,1444,1444,0
20241125,132900,10593062,1444,1444,1444,1444,0
20241125,132800,10593062,1444,1444,1444,1444,0
20241125,132700,10593062,1444,1444,1444,1444,0
20241125,132600,10593062,1444,1444,1444,1444,0
20241125,132500,10593062,1444,1444,1444,1444,0
20241125,132400,10593062,1444,1444,1444,1444,0
20241125,132300,10593062,1444,1444,1444,1444,0
20241125,132200,10593062,1444,1444,1444,1444,0
20241125,132100,10593062,1444,1444,1444,1444,0
20241125,132000,10593062,1444,1444,1444,1444,0
20241125,131900,10593062,1444,1444,1444,1444,0
20241125,131800,10593062,1444,1444,1444,1444,0
20241125,131700,10593062,1444,1444,1444,1444,0
20241125,131600,10593062,1444,1444,1444,1444,0
20241125,131500,10593062,1444,1444,1444,1444,0
20241125,131400,10593062,1444,1444,1444,1444,0
20241125,131300,10593062,1444,1444,1444,1444,0
20241125,131200,10593062,1444,1444,1444,1444,0
20241125,131100,10593062,1444,1444,1444,1444,0
20241125,131000,10593062,1444,1444,1444,1444,0
20241125,130900,10593062,1444,1444,1444,1444,0
20241125,130800,10593062,1444,1444,1444,1444,0
20241125,130700,10593062,1444,1444,1444,1444,0
20241125,130600,10593062,1444,1444,1444,1444,0
20241125,130500,10593062,1444,1444,1444,1444,0
20241125,130400,10593062,1444,1444,1444,1444,0
20241125,130300,10593062,1444,1444,1444,1444,0
20241125,130200,10593062,1444,1444,1444,1444,0
20241125,130100,10593062,1444,1444,1444,1444,0
20241125,130000,10593062,1444,1444,1444,1444,0
20241125,125900,10593062,1444,1444,1444,1444,0
20241125,125800,10593062,1444,1444,1444,1444,0
20241125,125700,10593062,1444,1444,1444,1444,0
20241125,125600,10593062,1444,1444,1444,1444,0
20241125,125500,10593062,1444,1444,1444,1444,0
20241125,125400,10593062,1444,1444,1444,1444,0
20241125,125300,10593062,1444,1444,1444,1444,0
20241125,125200,10593062,1444,1444,1444,1444,0
20241125,125100,10593062,1444,1444,1444,1444,0
20241125,125000,10593062,1444,1444,1444,1444,500
20241125,124900,9871062,1444,1444,1444,1444,0
20241125,124800,9871062,1444,1444,1444,1444,0
20241125,124700,9871062,1444,1444,1444,1444,0
20241125,124600,9871062,1444,1444,1444,1444,0
20241125,124500,9871062,1444,1444,1444,1444,0
20241125,124400,9871062,1444,1444,1444,1444,0
20241125,124300,9871062,1444,1444,1444,1444,0
20241125,124200,9871062,1444,1444,1444,1444,0
20241125,124100,9871062,1444,1444,1444,1444,0
20241125,124000,9871062,1444,1444,1444,1444,0
20241125,123900,9871062,1444,1444,1444,1444,0
20241125,123800,9871062,1444,1444,1444,1444,0
20241125,123700,9871062,1444,1444,1444,1444,0
20241125,123600,9871062,1444,1444,1444,1444,0
20241125,123500,9871062,1444,1444,1444,1444,0
20241125,123400,9871062,1444,1444,1444,1444,0
20241125,123300,9871062,1444,1444,1444,1444,0
20241125,123200,9871062,1444,1444,1444,1444,0
20241125,123100,9871062,1444,1444,1444,1444,0
20241125,123000,9871062,1444,1444,1444,1444,0
20241125,122900,9871062,1444,1444,1444,1444,0
20241125,122800,9871062,1444,1444,1444,1444,0
20241125,122700,9871062,1444,1444,1444,1444,0
20241125,122600,9871062,1444,1444,1444,1444,0
20241125,122500,9871062,1444,1444,1444,1444,0
20241125,122400,9871062,1444,1444,1444,1444,0
20241125,122300,9871062,1444,1444,1444,1444,0
20241125,122200,9871062,1444,1444,1444,1444,0
20241125,122100,9871062,1444,1444,1444,1444,0
20241125,122000,9871062,1444,1444,1444,1444,0
20241125,121900,9871062,1444,1444,1444,1444,0
20241125,121800,9871062,1444,1444,1444,1444,0
20241125,121700,9871062,1444,1444,1444,1444,0
20241125,121600,9871062,1444,1444,1444,1444,0
20241125,121500,9871062,1444,1444,1444,1444,0
20241125,121400,9871062,1444,1444,1444,1444,0
20241125,121300,9871062,1444,1444,1444,1444,0
20241125,121200,9871062,1444,1444,1444,1444,0
20241125,121100,9871062,1444,1444,1444,1444,0
20241125,121000,9871062,1444,1444,1444,1444,0
20241125,120900,9871062,1444,1444,1444,1444,0
20241125,120800,9871062,1444,1444,1444,1444,0
20241125,120700,9871062,1444,1444,1444,1444,0
20241125,120600,9871062,1444,1444,1444,1444,0
20241125,120500,9871062,1444,1444,1444,1444,0
20241125,120400,9871062,1444,1444,1444,1444,0
20241125,120300,9871062,1444,1444,1444,1444,0
20241125,120200,9871062,1444,1444,1444,1444,0
20241125,120100,9871062,1444,1444,1444,1444,0
20241125,120000,9871062,1444,1444,1444,1444,0
20241125,115900,9871062,1444,1444,1444,1444,0
20241125,115800,9871062,1444,1444,1444,1444,0
20241125,115700,9871062,1444,1444,1444,1444,0
20241125,115600,9871062,1444,1444,1444,1444,0
20241125,115500,9871062,1444,1444,1444,1444,0
20241125,115400,9871062,1444,1444,1444,1444,0
20241125,115300,9871062,1444,1444,1444,1444,0
20241125,115200,9871062,1444,1444,1444,1444,0
20241125,115100,9871062,1444,1444,1444,1444,0
20241125,115000,9871062,1444,1444,1444,1444,0
20241125,114900,9871062,1444,1444,1444,1444,0
20241125,114800,9871062,1444,1444,1444,1444,0
20241125,114700,9871062,1444,1444,1444,1444,0
20241125,114600,9871062,1444,1444,1444,1444,0
20241125,114500,9871062,1444,1444,1444,1444,0
20241125,114400,9871062,1444,1444,1444,1444,0
20241125,114300,9871062,1444,1444,1444,1444,0
20241125,114200,9871062,1444,1444,1444,1444,0
20241125,114100,9871062,1444,1444,1444,1444,0
20241125,114000,9871062,1444,1442,1444,1442,1000
20241125,113900,8428319,1442,1442,1442,1442,0
20241125,113800,8428319,1442,1442,1442,1442,0
20241125,113700,8428319,1442,1442,1442,1442,0
20241125,113600,8428319,1442,1442,1442,1442,0
20241125,113500,8428319,1442,1442,1442,1442,0
20241125,113400,8428319,1442,1442,1442,1442,0
20241125,113300,8428319,1442,1442,1442,1442,0
20241125,113200,8428319,1442,1442,1442,1442,0
20241125,113100,8428319,1442,1442,1442,1442,0
20241125,113000,8428319,1442,1442,1442,1442,0
20241125,112900,8428319,1442,1442,1442,1442,50
20241125,112800,8356219,1440,1440,1440,1440,0
20241125,112700,8356219,1440,1440,1440,1440,0
20241125,112600,8356219,1440,1440,1440,1440,0
20241125,112500,8356219,1440,1440,1440,1440,0
20241125,112400,8356219,1440,1440,1440,1440,0
20241125,112300,8356219,1440,1440,1440,1440,0
20241125,112200,8356219,1440,1440,1440,1440,0
20241125,112100,8356219,1440,1440,1440,1440,0
20241125,112000,8356219,1440,1440,1440,1440,0
20241125,111900,8356219,1440,1440,1440,1440,0
20241125,111800,8356219,1440,1440,1440,1440,0
20241125,111700,8356219,1440,1440,1440,1440,0
20241125,111600,8356219,1440,1440,1440,1440,0
20241125,111500,8356219,1440,1440,1440,1440,0
20241125,111400,8356219,1440,1440,1440,1440,0
20241125,111300,8356219,1440,1440,1440,1440,0
20241125,111200,8356219,1440,1440,1440,1440,0
20241125,111100,8356219,1440,1440,1440,1440,0
20241125,111000,8356219,1440,1440,1440,1440,0
20241125,110900,8356219,1440,1440,1440,1440,0
20241125,110800,8356219,1440,1440,1440,1440,0
20241125,110700,8356219,1440,1440,1440,1440,0
20241125,110600,8356219,1440,1440,1440,1440,0
20241125,110500,8356219,1440,1440,1440,1440,0
20241125,110400,8356219,1440,1440,1440,1440,0
20241125,110300,8356219,1440,1440,1440,1440,0
20241125,110200,8356219,1440,1440,1440,1440,0
20241125,110100,8356219,1440,1440,1440,1440,0
20241125,110000,8356219,1440,1440,1440,1440,2
20241125,105900,8353339,1443,1443,1443,1443,2980
20241125,105800,4053199,1443,1443,1443,1443,0
20241125,105700,4053199,1443,1443,1443,1443,0
20241125,105600,4053199,1443,1443,1443,1443,10
20241125,105500,4038769,1443,1443,1443,1443,0
20241125,105400,4038769,1443,1443,1443,1443,0
20241125,105300,4038769,1443,1443,1443,1443,0
20241125,105200,4038769,1443,1443,1443,1443,0
20241125,105100,4038769,1443,1443,1443,1443,0
20241125,105000,4038769,1443,1443,1443,1443,10
20241125,104900,4024339,1443,1443,1443,1443,0
20241125,104800,4024339,1443,1443,1443,1443,0
20241125,104700,4024339,1443,1443,1443,1443,0
20241125,104600,4024339,1443,1443,1443,1443,0
20241125,104500,4024339,1443,1443,1443,1443,0
20241125,104400,4024339,1443,1443,1443,1443,0
20241125,104300,4024339,1443,1443,1443,1443,0
20241125,104200,4024339,1443,1443,1443,1443,0
20241125,104100,4024339,1443,1443,1443,1443,0
20241125,104000,4024339,1443,1443,1443,1443,0
20241125,103900,4024339,1443,1443,1443,1443,0
20241125,103800,4024339,1443,1443,1443,1443,0
20241125,103700,4024339,1443,1443,1443,1443,19
20241125,103600,3996922,1443,1443,1443,1443,0
20241125,103500,3996922,1443,1443,1443,1443,0
20241125,103400,3996922,1443,1443,1443,1443,0
20241125,103300,3996922,1443,1443,1443,1443,0
20241125,103200,3996922,1443,1443,1443,1443,0
20241125,103100,3996922,1443,1443,1443,1443,0
20241125,103000,3996922,1443,1443,1443,1443,0
20241125,102900,3996922,1443,1443,1443,1443,0
20241125,102800,3996922,1443,1443,1443,1443,0
20241125,102700,3996922,1443,1443,1443,1443,10
20241125,102600,3982492,1443,1443,1443,1443,0
20241125,102500,3982492,1443,1443,1443,1443,0
20241125,102400,3982492,1443,1443,1443,1443,0
20241125,102300,3982492,1443,1443,1443,1443,0
20241125,102200,3982492,1443,1443,1443,1443,0
20241125,102100,3982492,1443,1443,1443,1443,470
20241125,102000,3304282,1443,1443,1443,1443,0
20241125,101900,3304282,1443,1443,1443,1443,10
20241125,101800,3289852,1443,1443,1443,1443,0
20241125,101700,3289852,1443,1443,1443,1443,0
20241125,101600,3289852,1443,1443,1443,1443,0
20241125,101500,3289852,1443,1443,1443,1443,0
20241125,101400,3289852,1443,1443,1443,1443,0
20241125,101300,3289852,1443,1443,1443,1443,0
20241125,101200,3289852,1443,1443,1443,1443,0
20241125,101100,3289852,1443,1443,1443,1443,10
20241125,101000,3275422,1443,1443,1443,1443,0
20241125,100900,3275422,1443,1443,1443,1443,10
20241125,100800,3260992,1443,1443,1443,1443,273
20241125,100700,2867053,1443,1443,1443,1443,0
20241125,100600,2867053,1443,1443,1443,1443,0
20241125,100500,2867053,1443,1443,1443,1443,0
20241125,100400,2867053,1443,1443,1443,1443,0
20241125,100300,2867053,1443,1443,1443,1443,5
20241125,100200,2859838,1443,1443,1443,1443,0
20241125,100100,2859838,1443,1443,1443,1443,0
20241125,100000,2859838,1443,1443,1443,1443,0
20241125,095900,2859838,1443,1443,1443,1443,0
20241125,095800,2859838,1443,1443,1443,1443,5
20241125,095700,2852623,1443,1443,1443,1443,0
20241125,095600,2852623,1443,1443,1443,1443,21
20241125,095500,2822320,1443,1443,1443,1443,0
20241125,095400,2822320,1443,1443,1443,1443,0
20241125,095300,2822320,1443,1443,1443,1443,0
20241125,095200,2822320,1443,1443,1443,1443,0
20241125,095100,2822320,1443,1443,1443,1443,0
20241125,095000,2822320,1443,1443,1443,1443,0
20241125,094900,2822320,1443,1443,1443,1443,4
20241125,094800,2816548,1443,1443,1443,1443,0
20241125,094700,2816548,1443,1443,1443,1443,0
20241125,094600,2816548,1443,1443,1443,1443,5
20241125,094500,2809333,1443,1443,1443,1443,0
20241125,094400,2809333,1443,1443,1443,1443,0
20241125,094300,2809333,1443,1443,1443,1443,0
20241125,094200,2809333,1443,1443,1443,1443,0
20241125,094100,2809333,1443,1443,1443,1443,0
20241125,094000,2809333,1443,1443,1443,1443,0
20241125,093900,2809333,1443,1443,1443,1443,0
20241125,093800,2809333,1443,1443,1443,1443,6
20241125,093700,2800675,1443,1443,1443,1443,5
20241125,093600,2793460,1442,1442,1442,1442,51
20241125,093500,2719918,1443,1443,1443,1443,0
20241125,093400,2719918,1443,1443,1443,1443,0
20241125,093300,2719918,1443,1443,1443,1443,0
20241125,093200,2719918,1443,1443,1443,1443,0
20241125,093100,2719918,1443,1443,1443,1443,0
20241125,093000,2719918,1443,1443,1443,1443,0
20241125,092900,2719918,1443,1443,1443,1443,6
20241125,092800,2711260,1443,1443,1443,1443,5
20241125,092700,2704045,1440,1440,1440,1440,0
20241125,092600,2704045,1440,1440,1440,1440,0
20241125,092500,2704045,1440,1440,1440,1440,0
20241125,092400,2704045,1440,1440,1440,1440,890
20241125,092300,1422445,1440,1440,1440,1440,0
20241125,092200,1422445,1440,1440,1440,1440,0
20241125,092100,1422445,1440,1440,1440,1440,0
20241125,092000,1422445,1440,1440,1440,1440,332
20241125,091900,944365,1443,1443,1443,1443,0
20241125,091800,944365,1443,1443,1443,1443,0
20241125,091700,944365,1443,1443,1443,1443,0
20241125,091600,944365,1443,1443,1443,1443,27
20241125,091500,905404,1443,1443,1443,1443,0
20241125,091400,905404,1443,1443,1443,1443,0
20241125,091300,905404,1443,1443,1443,1443,0
20241125,091200,905404,1443,1443,1443,1443,0
20241125,091100,905404,1443,1443,1443,1443,200
20241125,091000,616804,1444,1444,1444,1444,0
20241125,090900,616804,1444,1444,1444,1444,0
20241125,090800,616804,1444,1444,1444,1444,0
20241125,090700,616804,1444,1444,1444,1444,0
20241125,090600,616804,1444,1444,1444,1444,0
20241125,090500,616804,1444,1444,1444,1444,0
20241125,090400,616804,1444,1444,1444,1444,58
20241125,090300,533052,1444,1444,1444,1444,0
20241125,090200,533052,1444,1444,1444,1444,63
20241125,090100,442080,1440,1440,1440,1440,95
20241125,090000,305280,1440,1440,1440,1440,212