049120/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193300,16677938,1089,1089,1089,1089,115
20241125,193200,16677938,1089,1089,1089,1089,0
20241125,193100,16677938,1089,1089,1089,1089,0
20241125,193000,16677938,1089,1089,1089,1089,0
20241125,192900,16677938,1089,1089,1089,1089,0
20241125,192800,16677938,1089,1089,1089,1089,0
20241125,192700,16677938,1089,1089,1089,1089,0
20241125,192600,16677938,1089,1089,1089,1089,0
20241125,192500,16677938,1089,1089,1089,1089,0
20241125,192400,16677938,1089,1089,1089,1089,0
20241125,192300,16677938,1089,1089,1089,1089,0
20241125,192200,16677938,1089,1089,1089,1089,0
20241125,192100,16677938,1089,1089,1089,1089,0
20241125,192000,16677938,1089,1089,1089,1089,0
20241125,191900,16677938,1089,1089,1089,1089,0
20241125,191800,16677938,1089,1089,1089,1089,0
20241125,191700,16677938,1089,1089,1089,1089,0
20241125,191600,16677938,1089,1089,1089,1089,0
20241125,191500,16677938,1089,1089,1089,1089,0
20241125,191400,16677938,1089,1089,1089,1089,0
20241125,191300,16677938,1089,1089,1089,1089,0
20241125,191200,16677938,1089,1089,1089,1089,0
20241125,191100,16677938,1089,1089,1089,1089,0
20241125,191000,16677938,1089,1089,1089,1089,0
20241125,190900,16677938,1089,1089,1089,1089,0
20241125,190800,16677938,1089,1089,1089,1089,0
20241125,190700,16677938,1089,1089,1089,1089,0
20241125,190600,16677938,1089,1089,1089,1089,0
20241125,190500,16677938,1089,1089,1089,1089,0
20241125,190400,16677938,1089,1089,1089,1089,0
20241125,190300,16677938,1089,1089,1089,1089,115
20241125,190200,16677938,1089,1089,1089,1089,0
20241125,190100,16677938,1089,1089,1089,1089,0
20241125,190000,16677938,1089,1089,1089,1089,0
20241125,185900,16677938,1089,1089,1089,1089,0
20241125,185800,16677938,1089,1089,1089,1089,0
20241125,185700,16677938,1089,1089,1089,1089,0
20241125,185600,16677938,1089,1089,1089,1089,0
20241125,185500,16677938,1089,1089,1089,1089,0
20241125,185400,16677938,1089,1089,1089,1089,0
20241125,185300,16677938,1089,1089,1089,1089,0
20241125,185200,16677938,1089,1089,1089,1089,0
20241125,185100,16677938,1089,1089,1089,1089,0
20241125,185000,16677938,1089,1089,1089,1089,0
20241125,184900,16677938,1089,1089,1089,1089,0
20241125,184800,16677938,1089,1089,1089,1089,0
20241125,184700,16677938,1089,1089,1089,1089,0
20241125,184600,16677938,1089,1089,1089,1089,0
20241125,184500,16677938,1089,1089,1089,1089,0
20241125,184400,16677938,1089,1089,1089,1089,0
20241125,184300,16677938,1089,1089,1089,1089,0
20241125,184200,16677938,1089,1089,1089,1089,0
20241125,184100,16677938,1089,1089,1089,1089,0
20241125,184000,16677938,1089,1089,1089,1089,0
20241125,183900,16677938,1089,1089,1089,1089,0
20241125,183800,16677938,1089,1089,1089,1089,0
20241125,183700,16677938,1089,1089,1089,1089,0
20241125,183600,16677938,1089,1089,1089,1089,0
20241125,183500,16677938,1089,1089,1089,1089,0
20241125,183400,16677938,1089,1089,1089,1089,0
20241125,183300,16677938,1089,1089,1089,1089,115
20241125,183200,16677938,1089,1089,1089,1089,0
20241125,183100,16677938,1089,1089,1089,1089,0
20241125,183000,16677938,1089,1089,1089,1089,0
20241125,182900,16677938,1089,1089,1089,1089,0
20241125,182800,16677938,1089,1089,1089,1089,0
20241125,182700,16677938,1089,1089,1089,1089,0
20241125,182600,16677938,1089,1089,1089,1089,0
20241125,182500,16677938,1089,1089,1089,1089,0
20241125,182400,16677938,1089,1089,1089,1089,0
20241125,182300,16677938,1089,1089,1089,1089,0
20241125,182200,16677938,1089,1089,1089,1089,0
20241125,182100,16677938,1089,1089,1089,1089,0
20241125,182000,16677938,1089,1089,1089,1089,0
20241125,181900,16677938,1089,1089,1089,1089,0
20241125,181800,16677938,1089,1089,1089,1089,0
20241125,181700,16677938,1089,1089,1089,1089,0
20241125,181600,16677938,1089,1089,1089,1089,0
20241125,181500,16677938,1089,1089,1089,1089,0
20241125,181400,16677938,1089,1089,1089,1089,0
20241125,181300,16677938,1089,1089,1089,1089,0
20241125,181200,16677938,1089,1089,1089,1089,0
20241125,181100,16677938,1089,1089,1089,1089,0
20241125,181000,16677938,1089,1089,1089,1089,0
20241125,180900,16677938,1089,1089,1089,1089,0
20241125,180800,16677938,1089,1089,1089,1089,0
20241125,180700,16677938,1089,1089,1089,1089,0
20241125,180600,16677938,1089,1089,1089,1089,0
20241125,180500,16677938,1089,1089,1089,1089,0
20241125,180400,16677938,1089,1089,1089,1089,0
20241125,180300,16677938,1089,1089,1089,1089,115
20241125,180200,16677938,1089,1089,1089,1089,0
20241125,180100,16677938,1089,1089,1089,1089,0
20241125,180000,16677938,1089,1089,1089,1089,0
20241125,175900,16677938,1089,1089,1089,1089,0
20241125,175800,16677938,1089,1089,1089,1089,0
20241125,175700,16677938,1089,1089,1089,1089,0
20241125,175600,16677938,1089,1089,1089,1089,0
20241125,175500,16677938,1089,1089,1089,1089,0
20241125,175400,16677938,1089,1089,1089,1089,0
20241125,175300,16677938,1089,1089,1089,1089,0
20241125,175200,16677938,1089,1089,1089,1089,0
20241125,175100,16677938,1089,1089,1089,1089,0
20241125,175000,16677938,1089,1089,1089,1089,0
20241125,174900,16677938,1089,1089,1089,1089,0
20241125,174800,16677938,1089,1089,1089,1089,0
20241125,174700,16677938,1089,1089,1089,1089,0
20241125,174600,16677938,1089,1089,1089,1089,0
20241125,174500,16677938,1089,1089,1089,1089,0
20241125,174400,16677938,1089,1089,1089,1089,0
20241125,174300,16677938,1089,1089,1089,1089,0
20241125,174200,16677938,1089,1089,1089,1089,0
20241125,174100,16677938,1089,1089,1089,1089,0
20241125,174000,16677938,1089,1089,1089,1089,0
20241125,173900,16677938,1089,1089,1089,1089,0
20241125,173800,16677938,1089,1089,1089,1089,0
20241125,173700,16677938,1089,1089,1089,1089,0
20241125,173600,16677938,1089,1089,1089,1089,0
20241125,173500,16677938,1089,1089,1089,1089,0
20241125,173400,16677938,1089,1089,1089,1089,0
20241125,173300,16677938,1089,1089,1089,1089,115
20241125,173200,16677938,1089,1089,1089,1089,0
20241125,173100,16677938,1089,1089,1089,1089,0
20241125,173000,16677938,1089,1089,1089,1089,0
20241125,172900,16677938,1089,1089,1089,1089,0
20241125,172800,16677938,1089,1089,1089,1089,0
20241125,172700,16677938,1089,1089,1089,1089,0
20241125,172600,16677938,1089,1089,1089,1089,0
20241125,172500,16677938,1089,1089,1089,1089,0
20241125,172400,16677938,1089,1089,1089,1089,0
20241125,172300,16677938,1089,1089,1089,1089,0
20241125,172200,16677938,1089,1089,1089,1089,0
20241125,172100,16677938,1089,1089,1089,1089,0
20241125,172000,16677938,1089,1089,1089,1089,0
20241125,171900,16677938,1089,1089,1089,1089,0
20241125,171800,16677938,1089,1089,1089,1089,0
20241125,171700,16677938,1089,1089,1089,1089,0
20241125,171600,16677938,1089,1089,1089,1089,0
20241125,171500,16677938,1089,1089,1089,1089,0
20241125,171400,16677938,1089,1089,1089,1089,0
20241125,171300,16677938,1089,1089,1089,1089,0
20241125,171200,16677938,1089,1089,1089,1089,0
20241125,171100,16677938,1089,1089,1089,1089,0
20241125,171000,16677938,1089,1089,1089,1089,0
20241125,170900,16677938,1089,1089,1089,1089,0
20241125,170800,16677938,1089,1089,1089,1089,0
20241125,170700,16677938,1089,1089,1089,1089,0
20241125,170600,16677938,1089,1089,1089,1089,0
20241125,170500,16677938,1089,1089,1089,1089,0
20241125,170400,16677938,1089,1089,1089,1089,0
20241125,170300,16677938,1089,1089,1089,1089,115
20241125,170200,16677938,1089,1089,1089,1089,0
20241125,170100,16677938,1089,1089,1089,1089,0
20241125,170000,16677938,1089,1089,1089,1089,0
20241125,165900,16677938,1089,1089,1089,1089,0
20241125,165800,16677938,1089,1089,1089,1089,0
20241125,165700,16677938,1089,1089,1089,1089,0
20241125,165600,16677938,1089,1089,1089,1089,0
20241125,165500,16677938,1089,1089,1089,1089,0
20241125,165400,16677938,1089,1089,1089,1089,0
20241125,165300,16677938,1089,1089,1089,1089,0
20241125,165200,16677938,1089,1089,1089,1089,0
20241125,165100,16677938,1089,1089,1089,1089,0
20241125,165000,16677938,1089,1089,1089,1089,0
20241125,164900,16677938,1089,1089,1089,1089,0
20241125,164800,16677938,1089,1089,1089,1089,0
20241125,164700,16677938,1089,1089,1089,1089,0
20241125,164600,16677938,1089,1089,1089,1089,0
20241125,164500,16677938,1089,1089,1089,1089,0
20241125,164400,16677938,1089,1089,1089,1089,0
20241125,164300,16677938,1089,1089,1089,1089,0
20241125,164200,16677938,1089,1089,1089,1089,0
20241125,164100,16677938,1089,1089,1089,1089,0
20241125,164000,16677938,1089,1089,1089,1089,0
20241125,163900,16677938,1089,1089,1089,1089,0
20241125,163800,16677938,1089,1089,1089,1089,0
20241125,163700,16677938,1089,1089,1089,1089,0
20241125,163600,16677938,1089,1089,1089,1089,0
20241125,163500,16677938,1089,1089,1089,1089,0
20241125,163400,16677938,1089,1089,1089,1089,0
20241125,163300,16677938,1089,1089,1089,1089,115
20241125,163200,16677938,1089,1089,1089,1089,0
20241125,163100,16677938,1089,1089,1089,1089,0
20241125,163000,16677938,1089,1089,1089,1089,0
20241125,162900,16677938,1089,1089,1089,1089,0
20241125,162800,16677938,1089,1089,1089,1089,0
20241125,162700,16677938,1089,1089,1089,1089,0
20241125,162600,16677938,1089,1089,1089,1089,0
20241125,162500,16677938,1089,1089,1089,1089,0
20241125,162400,16677938,1089,1089,1089,1089,0
20241125,162300,16677938,1089,1089,1089,1089,0
20241125,162200,16677938,1089,1089,1089,1089,0
20241125,162100,16677938,1089,1089,1089,1089,0
20241125,162000,16677938,1089,1089,1089,1089,0
20241125,161900,16677938,1089,1089,1089,1089,0
20241125,161800,16677938,1089,1089,1089,1089,0
20241125,161700,16677938,1089,1089,1089,1089,0
20241125,161600,16677938,1089,1089,1089,1089,0
20241125,161500,16677938,1089,1089,1089,1089,0
20241125,161400,16677938,1089,1089,1089,1089,0
20241125,161300,16677938,1089,1089,1089,1089,0
20241125,161200,16677938,1089,1089,1089,1089,0
20241125,161100,16677938,1089,1089,1089,1089,0
20241125,161000,16677938,1089,1089,1089,1089,0
20241125,160900,16677938,1089,1089,1089,1089,0
20241125,160800,16677938,1089,1089,1089,1089,0
20241125,160700,16677938,1089,1089,1089,1089,0
20241125,160600,16677938,1089,1089,1089,1089,0
20241125,160500,16677938,1089,1089,1089,1089,0
20241125,160400,16677938,1089,1089,1089,1089,0
20241125,160300,16677938,1089,1089,1089,1089,115
20241125,160200,16677938,1089,1089,1089,1089,0
20241125,160100,16677938,1089,1089,1089,1089,0
20241125,160000,16677938,1089,1089,1089,1089,0
20241125,155900,16677938,1089,1089,1089,1089,0
20241125,155800,16677938,1089,1089,1089,1089,0
20241125,155700,16677938,1089,1089,1089,1089,0
20241125,155600,16677938,1089,1089,1089,1089,0
20241125,155500,16677938,1089,1089,1089,1089,0
20241125,155400,16677938,1089,1089,1089,1089,0
20241125,155300,16677938,1089,1089,1089,1089,0
20241125,155200,16677938,1089,1089,1089,1089,0
20241125,155100,16677938,1089,1089,1089,1089,0
20241125,155000,16677938,1089,1089,1089,1089,0
20241125,154900,16677938,1089,1089,1089,1089,0
20241125,154800,16677938,1089,1089,1089,1089,0
20241125,154700,16677938,1089,1089,1089,1089,0
20241125,154600,16677938,1089,1089,1089,1089,0
20241125,154500,16677938,1089,1089,1089,1089,0
20241125,154400,16677938,1089,1089,1089,1089,0
20241125,154300,16677938,1089,1089,1089,1089,0
20241125,154200,16677938,1089,1089,1089,1089,0
20241125,154100,16677938,1089,1089,1089,1089,0
20241125,154000,16677938,1089,1089,1089,1089,0
20241125,153900,16677938,1089,1089,1089,1089,0
20241125,153800,16677938,1089,1089,1089,1089,0
20241125,153700,16677938,1089,1089,1089,1089,0
20241125,153600,16677938,1089,1089,1089,1089,0
20241125,153500,16677938,1089,1089,1089,1089,0
20241125,153400,16677938,1089,1089,1089,1089,0
20241125,153300,16677938,1089,1089,1089,1089,115
20241125,153200,16677938,1089,1089,1089,1089,0
20241125,153100,16677938,1089,1089,1089,1089,0
20241125,153000,16677938,1089,1089,1089,1089,115
20241125,152900,16552703,1090,1090,1090,1090,0
20241125,152800,16552703,1090,1090,1090,1090,0
20241125,152700,16552703,1090,1090,1090,1090,0
20241125,152600,16552703,1090,1090,1090,1090,0
20241125,152500,16552703,1090,1090,1090,1090,0
20241125,152400,16552703,1090,1090,1090,1090,0
20241125,152300,16552703,1090,1090,1090,1090,0
20241125,152200,16552703,1090,1090,1090,1090,0
20241125,152100,16552703,1090,1090,1090,1090,0
20241125,152000,16552703,1090,1090,1090,1090,0
20241125,151900,16552703,1090,1090,1090,1090,0
20241125,151800,16552703,1090,1090,1090,1090,0
20241125,151700,16552703,1090,1090,1090,1090,0
20241125,151600,16552703,1090,1090,1090,1090,0
20241125,151500,16552703,1090,1090,1090,1090,0
20241125,151400,16552703,1090,1090,1090,1090,0
20241125,151300,16552703,1090,1090,1090,1090,0
20241125,151200,16552703,1090,1090,1090,1090,0
20241125,151100,16552703,1090,1090,1090,1090,0
20241125,151000,16552703,1090,1090,1090,1090,7
20241125,150900,16545073,1090,1090,1090,1090,0
20241125,150800,16545073,1090,1090,1090,1090,0
20241125,150700,16545073,1090,1090,1090,1090,0
20241125,150600,16545073,1090,1090,1090,1090,0
20241125,150500,16545073,1090,1088,1090,1088,1000
20241125,150400,15455159,1088,1088,1088,1088,0
20241125,150300,15455159,1088,1073,1088,1073,500
20241125,150200,14917600,1068,1068,1068,1068,0
20241125,150100,14917600,1068,1068,1068,1068,0
20241125,150000,14917600,1068,1068,1068,1068,0
20241125,145900,14917600,1068,1068,1068,1068,0
20241125,145800,14917600,1068,1068,1068,1068,0
20241125,145700,14917600,1068,1062,1068,1062,1119
20241125,145600,13729180,1062,1062,1062,1062,0
20241125,145500,13729180,1062,1062,1062,1062,0
20241125,145400,13729180,1062,1062,1062,1062,0
20241125,145300,13729180,1062,1062,1062,1062,0
20241125,145200,13729180,1062,1062,1062,1062,0
20241125,145100,13729180,1062,1062,1062,1062,0
20241125,145000,13729180,1062,1062,1062,1062,0
20241125,144900,13729180,1062,1062,1062,1062,0
20241125,144800,13729180,1062,1062,1062,1062,0
20241125,144700,13729180,1062,1062,1062,1062,0
20241125,144600,13729180,1062,1062,1062,1062,0
20241125,144500,13729180,1062,1060,1062,1060,1133
20241125,144400,12526236,1062,1062,1062,1062,0
20241125,144300,12526236,1062,1062,1062,1062,0
20241125,144200,12526236,1062,1062,1062,1062,0
20241125,144100,12526236,1062,1062,1062,1062,0
20241125,144000,12526236,1062,1062,1062,1062,0
20241125,143900,12526236,1062,1062,1062,1062,0
20241125,143800,12526236,1062,1062,1062,1062,0
20241125,143700,12526236,1062,1062,1062,1062,0
20241125,143600,12526236,1062,1062,1062,1062,0
20241125,143500,12526236,1062,1062,1062,1062,0
20241125,143400,12526236,1062,1062,1062,1062,0
20241125,143300,12526236,1062,1062,1062,1062,0
20241125,143200,12526236,1062,1062,1062,1062,0
20241125,143100,12526236,1062,1062,1062,1062,0
20241125,143000,12526236,1062,1062,1062,1062,0
20241125,142900,12526236,1062,1062,1062,1062,0
20241125,142800,12526236,1062,1062,1062,1062,0
20241125,142700,12526236,1062,1062,1062,1062,0
20241125,142600,12526236,1062,1062,1062,1062,0
20241125,142500,12526236,1062,1062,1062,1062,0
20241125,142400,12526236,1062,1062,1062,1062,0
20241125,142300,12526236,1062,1062,1062,1062,0
20241125,142200,12526236,1062,1062,1062,1062,0
20241125,142100,12526236,1062,1062,1062,1062,0
20241125,142000,12526236,1062,1062,1062,1062,0
20241125,141900,12526236,1062,1062,1062,1062,0
20241125,141800,12526236,1062,1062,1062,1062,0
20241125,141700,12526236,1062,1062,1062,1062,0
20241125,141600,12526236,1062,1062,1062,1062,0
20241125,141500,12526236,1062,1062,1062,1062,0
20241125,141400,12526236,1062,1062,1062,1062,0
20241125,141300,12526236,1062,1062,1062,1062,0
20241125,141200,12526236,1062,1062,1062,1062,0
20241125,141100,12526236,1062,1062,1062,1062,0
20241125,141000,12526236,1062,1062,1062,1062,0
20241125,140900,12526236,1062,1062,1062,1062,0
20241125,140800,12526236,1062,1062,1062,1062,0
20241125,140700,12526236,1062,1062,1062,1062,0
20241125,140600,12526236,1062,1062,1062,1062,0
20241125,140500,12526236,1062,1062,1062,1062,0
20241125,140400,12526236,1062,1062,1062,1062,0
20241125,140300,12526236,1062,1062,1062,1062,0
20241125,140200,12526236,1062,1062,1062,1062,0
20241125,140100,12526236,1062,1062,1062,1062,0
20241125,140000,12526236,1062,1062,1062,1062,0
20241125,135900,12526236,1062,1062,1062,1062,0
20241125,135800,12526236,1062,1062,1062,1062,0
20241125,135700,12526236,1062,1062,1062,1062,0
20241125,135600,12526236,1062,1062,1062,1062,0
20241125,135500,12526236,1062,1062,1062,1062,0
20241125,135400,12526236,1062,1062,1062,1062,1053
20241125,135300,11407950,1062,1062,1062,1062,0
20241125,135200,11407950,1062,1062,1062,1062,0
20241125,135100,11407950,1062,1062,1062,1062,0
20241125,135000,11407950,1062,1062,1062,1062,0
20241125,134900,11407950,1062,1062,1062,1062,0
20241125,134800,11407950,1062,1062,1062,1062,0
20241125,134700,11407950,1062,1062,1062,1062,0
20241125,134600,11407950,1062,1062,1062,1062,0
20241125,134500,11407950,1062,1062,1062,1062,0
20241125,134400,11407950,1062,1062,1062,1062,0
20241125,134300,11407950,1062,1062,1062,1062,0
20241125,134200,11407950,1062,1062,1062,1062,0
20241125,134100,11407950,1062,1062,1062,1062,0
20241125,134000,11407950,1062,1062,1062,1062,0
20241125,133900,11407950,1062,1062,1062,1062,0
20241125,133800,11407950,1062,1062,1062,1062,0
20241125,133700,11407950,1062,1062,1062,1062,0
20241125,133600,11407950,1062,1062,1062,1062,0
20241125,133500,11407950,1062,1062,1062,1062,1
20241125,133400,11406888,1058,1058,1058,1058,250
20241125,133300,11142388,1062,1062,1062,1062,0
20241125,133200,11142388,1062,1062,1062,1062,0
20241125,133100,11142388,1062,1062,1062,1062,0
20241125,133000,11142388,1062,1062,1062,1062,1
20241125,132900,11141326,1060,1060,1060,1060,0
20241125,132800,11141326,1060,1060,1060,1060,0
20241125,132700,11141326,1060,1060,1060,1060,0
20241125,132600,11141326,1060,1060,1060,1060,60
20241125,132500,11077726,1062,1062,1062,1062,0
20241125,132400,11077726,1062,1062,1062,1062,0
20241125,132300,11077726,1062,1062,1062,1062,0
20241125,132200,11077726,1062,1062,1062,1062,0
20241125,132100,11077726,1062,1062,1062,1062,0
20241125,132000,11077726,1062,1062,1062,1062,0
20241125,131900,11077726,1062,1062,1062,1062,0
20241125,131800,11077726,1062,1062,1062,1062,0
20241125,131700,11077726,1062,1062,1062,1062,0
20241125,131600,11077726,1062,1062,1062,1062,0
20241125,131500,11077726,1062,1062,1062,1062,0
20241125,131400,11077726,1062,1062,1062,1062,0
20241125,131300,11077726,1062,1062,1062,1062,0
20241125,131200,11077726,1062,1062,1062,1062,1
20241125,131100,11076664,1060,1060,1060,1060,0
20241125,131000,11076664,1060,1060,1060,1060,0
20241125,130900,11076664,1060,1060,1060,1060,0
20241125,130800,11076664,1060,1060,1060,1060,0
20241125,130700,11076664,1060,1060,1060,1060,0
20241125,130600,11076664,1060,1060,1060,1060,0
20241125,130500,11076664,1060,1060,1060,1060,0
20241125,130400,11076664,1060,1060,1060,1060,0
20241125,130300,11076664,1060,1060,1060,1060,0
20241125,130200,11076664,1060,1060,1060,1060,0
20241125,130100,11076664,1060,1060,1060,1060,0
20241125,130000,11076664,1060,1060,1060,1060,0
20241125,125900,11076664,1060,1060,1060,1060,0
20241125,125800,11076664,1060,1060,1060,1060,0
20241125,125700,11076664,1060,1060,1060,1060,0
20241125,125600,11076664,1060,1060,1060,1060,0
20241125,125500,11076664,1060,1060,1060,1060,0
20241125,125400,11076664,1060,1060,1060,1060,0
20241125,125300,11076664,1060,1060,1060,1060,0
20241125,125200,11076664,1060,1060,1060,1060,50
20241125,125100,11023664,1062,1062,1062,1062,0
20241125,125000,11023664,1062,1062,1062,1062,0
20241125,124900,11023664,1062,1062,1062,1062,0
20241125,124800,11023664,1062,1062,1062,1062,0
20241125,124700,11023664,1062,1062,1062,1062,0
20241125,124600,11023664,1062,1062,1062,1062,0
20241125,124500,11023664,1062,1062,1062,1062,0
20241125,124400,11023664,1062,1062,1062,1062,0
20241125,124300,11023664,1062,1062,1062,1062,0
20241125,124200,11023664,1062,1062,1062,1062,0
20241125,124100,11023664,1062,1062,1062,1062,0
20241125,124000,11023664,1062,1062,1062,1062,0
20241125,123900,11023664,1062,1062,1062,1062,0
20241125,123800,11023664,1062,1062,1062,1062,0
20241125,123700,11023664,1062,1062,1062,1062,0
20241125,123600,11023664,1062,1062,1062,1062,0
20241125,123500,11023664,1062,1062,1062,1062,0
20241125,123400,11023664,1062,1062,1062,1062,0
20241125,123300,11023664,1062,1062,1062,1062,0
20241125,123200,11023664,1062,1062,1062,1062,0
20241125,123100,11023664,1062,1062,1062,1062,0
20241125,123000,11023664,1062,1062,1062,1062,0
20241125,122900,11023664,1062,1062,1062,1062,67
20241125,122800,10952510,1062,1062,1062,1062,4
20241125,122700,10948262,1062,1062,1062,1062,0
20241125,122600,10948262,1062,1062,1062,1062,0
20241125,122500,10948262,1062,1062,1062,1062,0
20241125,122400,10948262,1062,1062,1062,1062,0
20241125,122300,10948262,1062,1062,1062,1062,0
20241125,122200,10948262,1062,1062,1062,1062,0
20241125,122100,10948262,1062,1062,1062,1062,0
20241125,122000,10948262,1062,1062,1062,1062,0
20241125,121900,10948262,1062,1062,1062,1062,0
20241125,121800,10948262,1062,1062,1062,1062,0
20241125,121700,10948262,1062,1062,1062,1062,0
20241125,121600,10948262,1062,1062,1062,1062,0
20241125,121500,10948262,1062,1062,1062,1062,0
20241125,121400,10948262,1062,1062,1062,1062,0
20241125,121300,10948262,1062,1062,1062,1062,0
20241125,121200,10948262,1062,1062,1062,1062,0
20241125,121100,10948262,1062,1062,1062,1062,0
20241125,121000,10948262,1062,1062,1062,1062,0
20241125,120900,10948262,1062,1062,1062,1062,0
20241125,120800,10948262,1062,1062,1062,1062,0
20241125,120700,10948262,1062,1062,1062,1062,0
20241125,120600,10948262,1062,1062,1062,1062,0
20241125,120500,10948262,1062,1062,1062,1062,0
20241125,120400,10948262,1062,1062,1062,1062,0
20241125,120300,10948262,1062,1062,1062,1062,0
20241125,120200,10948262,1062,1062,1062,1062,0
20241125,120100,10948262,1062,1062,1062,1062,0
20241125,120000,10948262,1062,1062,1062,1062,0
20241125,115900,10948262,1062,1062,1062,1062,0
20241125,115800,10948262,1062,1062,1062,1062,0
20241125,115700,10948262,1062,1062,1062,1062,2000
20241125,115600,8824262,1058,1058,1058,1058,0
20241125,115500,8824262,1058,1058,1058,1058,0
20241125,115400,8824262,1058,1058,1058,1058,0
20241125,115300,8824262,1058,1058,1058,1058,0
20241125,115200,8824262,1058,1058,1058,1058,0
20241125,115100,8824262,1058,1058,1058,1058,0
20241125,115000,8824262,1058,1058,1058,1058,0
20241125,114900,8824262,1058,1058,1058,1058,0
20241125,114800,8824262,1058,1058,1058,1058,0
20241125,114700,8824262,1058,1059,1059,1058,1111
20241125,114600,7648521,1058,1058,1058,1058,0
20241125,114500,7648521,1058,1058,1058,1058,0
20241125,114400,7648521,1058,1058,1058,1058,0
20241125,114300,7648521,1058,1058,1058,1058,0
20241125,114200,7648521,1058,1058,1058,1058,0
20241125,114100,7648521,1058,1058,1058,1058,0
20241125,114000,7648521,1058,1058,1058,1058,0
20241125,113900,7648521,1058,1058,1058,1058,0
20241125,113800,7648521,1058,1058,1058,1058,0
20241125,113700,7648521,1058,1058,1058,1058,0
20241125,113600,7648521,1058,1058,1058,1058,0
20241125,113500,7648521,1058,1058,1058,1058,0
20241125,113400,7648521,1058,1058,1058,1058,0
20241125,113300,7648521,1058,1058,1058,1058,0
20241125,113200,7648521,1058,1058,1058,1058,0
20241125,113100,7648521,1058,1058,1058,1058,0
20241125,113000,7648521,1058,1058,1058,1058,0
20241125,112900,7648521,1058,1058,1058,1058,0
20241125,112800,7648521,1058,1058,1058,1058,431
20241125,112700,7192523,1058,1058,1058,1058,0
20241125,112600,7192523,1058,1058,1058,1058,0
20241125,112500,7192523,1058,1058,1058,1058,0
20241125,112400,7192523,1058,1058,1058,1058,0
20241125,112300,7192523,1058,1058,1058,1058,0
20241125,112200,7192523,1058,1058,1058,1058,0
20241125,112100,7192523,1058,1058,1058,1058,0
20241125,112000,7192523,1058,1058,1058,1058,0
20241125,111900,7192523,1058,1058,1058,1058,0
20241125,111800,7192523,1058,1058,1058,1058,0
20241125,111700,7192523,1058,1058,1058,1058,0
20241125,111600,7192523,1058,1058,1058,1058,0
20241125,111500,7192523,1058,1058,1058,1058,0
20241125,111400,7192523,1058,1058,1058,1058,0
20241125,111300,7192523,1058,1058,1058,1058,0
20241125,111200,7192523,1058,1058,1058,1058,0
20241125,111100,7192523,1058,1058,1058,1058,0
20241125,111000,7192523,1058,1058,1058,1058,49
20241125,110900,7140681,1062,1062,1062,1062,0
20241125,110800,7140681,1062,1062,1062,1062,1
20241125,110700,7139619,1058,1058,1058,1058,18
20241125,110600,7120575,1058,1058,1058,1058,0
20241125,110500,7120575,1058,1058,1058,1058,0
20241125,110400,7120575,1058,1058,1058,1058,1200
20241125,110300,5850975,1062,1062,1062,1062,0
20241125,110200,5850975,1062,1062,1062,1062,1
20241125,110100,5849913,1058,1058,1058,1058,0
20241125,110000,5849913,1058,1058,1058,1058,0
20241125,105900,5849913,1058,1058,1058,1058,0
20241125,105800,5849913,1058,1058,1058,1058,0
20241125,105700,5849913,1058,1058,1058,1058,0
20241125,105600,5849913,1058,1058,1058,1058,0
20241125,105500,5849913,1058,1058,1058,1058,0
20241125,105400,5849913,1058,1058,1058,1058,0
20241125,105300,5849913,1058,1058,1058,1058,0
20241125,105200,5849913,1058,1058,1058,1058,0
20241125,105100,5849913,1058,1058,1058,1058,0
20241125,105000,5849913,1058,1058,1058,1058,0
20241125,104900,5849913,1058,1058,1058,1058,0
20241125,104800,5849913,1058,1058,1058,1058,0
20241125,104700,5849913,1058,1058,1058,1058,0
20241125,104600,5849913,1058,1058,1058,1058,0
20241125,104500,5849913,1058,1058,1058,1058,549
20241125,104400,5269071,1058,1058,1058,1058,0
20241125,104300,5269071,1058,1058,1058,1058,0
20241125,104200,5269071,1058,1058,1058,1058,0
20241125,104100,5269071,1058,1058,1058,1058,0
20241125,104000,5269071,1058,1058,1058,1058,0
20241125,103900,5269071,1058,1058,1058,1058,0
20241125,103800,5269071,1058,1058,1058,1058,0
20241125,103700,5269071,1058,1058,1058,1058,0
20241125,103600,5269071,1058,1058,1058,1058,0
20241125,103500,5269071,1058,1058,1058,1058,0
20241125,103400,5269071,1058,1058,1058,1058,0
20241125,103300,5269071,1058,1058,1058,1058,0
20241125,103200,5269071,1058,1058,1058,1058,2
20241125,103100,5266955,1058,1058,1058,1058,0
20241125,103000,5266955,1058,1058,1058,1058,1
20241125,102900,5265897,1048,1048,1048,1048,0
20241125,102800,5265897,1048,1048,1048,1048,0
20241125,102700,5265897,1048,1048,1048,1048,0
20241125,102600,5265897,1048,1048,1048,1048,0
20241125,102500,5265897,1048,1048,1048,1048,0
20241125,102400,5265897,1048,1048,1048,1048,0
20241125,102300,5265897,1048,1048,1048,1048,0
20241125,102200,5265897,1048,1048,1048,1048,0
20241125,102100,5265897,1048,1048,1048,1048,10
20241125,102000,5255417,1058,1058,1058,1058,0
20241125,101900,5255417,1058,1058,1058,1058,0
20241125,101800,5255417,1058,1058,1058,1058,0
20241125,101700,5255417,1058,1058,1058,1058,0
20241125,101600,5255417,1058,1058,1058,1058,0
20241125,101500,5255417,1058,1058,1058,1058,0
20241125,101400,5255417,1058,1058,1058,1058,0
20241125,101300,5255417,1058,1058,1058,1058,0
20241125,101200,5255417,1058,1058,1058,1058,0
20241125,101100,5255417,1058,1058,1058,1058,0
20241125,101000,5255417,1058,1058,1058,1058,0
20241125,100900,5255417,1058,1058,1058,1058,0
20241125,100800,5255417,1058,1058,1058,1058,0
20241125,100700,5255417,1058,1058,1058,1058,0
20241125,100600,5255417,1058,1058,1058,1058,0
20241125,100500,5255417,1058,1058,1058,1058,0
20241125,100400,5255417,1058,1058,1058,1058,0
20241125,100300,5255417,1058,1058,1058,1058,667
20241125,100200,4549731,1058,1058,1058,1058,0
20241125,100100,4549731,1058,1058,1058,1058,0
20241125,100000,4549731,1058,1058,1058,1058,0
20241125,095900,4549731,1058,1058,1058,1058,0
20241125,095800,4549731,1058,1058,1058,1058,0
20241125,095700,4549731,1058,1058,1058,1058,0
20241125,095600,4549731,1058,1058,1058,1058,0
20241125,095500,4549731,1058,1058,1058,1058,0
20241125,095400,4549731,1058,1058,1058,1058,0
20241125,095300,4549731,1058,1058,1058,1058,0
20241125,095200,4549731,1058,1057,1062,1057,376
20241125,095100,4151946,1058,1058,1058,1058,0
20241125,095000,4151946,1058,1058,1058,1058,0
20241125,094900,4151946,1058,1058,1058,1058,0
20241125,094800,4151946,1058,1058,1058,1058,2
20241125,094700,4149830,1058,1058,1058,1058,3
20241125,094600,4146656,1043,1043,1043,1043,9
20241125,094500,4137269,1058,1058,1058,1058,0
20241125,094400,4137269,1058,1058,1058,1058,0
20241125,094300,4137269,1058,1058,1058,1058,0
20241125,094200,4137269,1058,1058,1058,1058,0
20241125,094100,4137269,1058,1058,1058,1058,0
20241125,094000,4137269,1058,1058,1058,1058,0
20241125,093900,4137269,1058,1058,1058,1058,0
20241125,093800,4137269,1058,1058,1058,1058,0
20241125,093700,4137269,1058,1058,1058,1058,0
20241125,093600,4137269,1058,1058,1058,1058,0
20241125,093500,4137269,1058,1058,1058,1058,1
20241125,093400,4136211,1058,1058,1058,1058,0
20241125,093300,4136211,1058,1058,1058,1058,0
20241125,093200,4136211,1058,1058,1058,1058,15
20241125,093100,4120341,1058,1058,1058,1058,0
20241125,093000,4120341,1058,1058,1058,1058,132
20241125,092900,3980685,1058,1058,1058,1058,114
20241125,092800,3860073,1050,1050,1050,1050,0
20241125,092700,3860073,1050,1044,1050,1044,83
20241125,092600,3772947,1044,1046,1046,1044,96
20241125,092500,3672675,1046,1045,1046,1044,96
20241125,092400,3572376,1046,1048,1048,1046,53
20241125,092300,3516886,1048,1048,1048,1048,1
20241125,092200,3515838,1042,1042,1042,1042,24
20241125,092100,3490830,1070,1070,1070,1070,0
20241125,092000,3490830,1070,1070,1070,1070,0
20241125,091900,3490830,1070,1070,1070,1070,0
20241125,091800,3490830,1070,1070,1070,1070,0
20241125,091700,3490830,1070,1070,1070,1070,0
20241125,091600,3490830,1070,1070,1070,1070,0
20241125,091500,3490830,1070,1070,1070,1070,0
20241125,091400,3490830,1070,1070,1070,1070,0
20241125,091300,3490830,1070,1070,1070,1070,0
20241125,091200,3490830,1070,1070,1070,1070,0
20241125,091100,3490830,1070,1070,1070,1070,0
20241125,091000,3490830,1070,1070,1070,1070,1
20241125,090900,3489760,1038,1038,1038,1038,0
20241125,090800,3489760,1038,1038,1038,1038,0
20241125,090700,3489760,1038,1038,1038,1038,0
20241125,090600,3489760,1038,1038,1038,1038,1
20241125,090500,3488722,1093,1093,1093,1093,2
20241125,090400,3486536,1048,1048,1048,1048,1327
20241125,090300,2095840,1048,1036,1048,1036,22
20241125,090200,2073036,1036,1036,1036,1036,1
20241125,090100,2072000,1036,1036,1036,1036,0
20241125,090000,2072000,1036,1036,1036,1036,2000