001020/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,44755743,873,873,873,873,555
20241125,183200,44755743,873,873,873,873,0
20241125,183100,44755743,873,873,873,873,0
20241125,183000,44755743,873,873,873,873,0
20241125,182900,44755743,873,873,873,873,0
20241125,182800,44755743,873,873,873,873,0
20241125,182700,44755743,873,873,873,873,0
20241125,182600,44755743,873,873,873,873,0
20241125,182500,44755743,873,873,873,873,0
20241125,182400,44755743,873,873,873,873,0
20241125,182300,44755743,873,873,873,873,0
20241125,182200,44755743,873,873,873,873,0
20241125,182100,44755743,873,873,873,873,0
20241125,182000,44755743,873,873,873,873,0
20241125,181900,44755743,873,873,873,873,0
20241125,181800,44755743,873,873,873,873,0
20241125,181700,44755743,873,873,873,873,0
20241125,181600,44755743,873,873,873,873,0
20241125,181500,44755743,873,873,873,873,0
20241125,181400,44755743,873,873,873,873,0
20241125,181300,44755743,873,873,873,873,0
20241125,181200,44755743,873,873,873,873,0
20241125,181100,44755743,873,873,873,873,0
20241125,181000,44755743,873,873,873,873,0
20241125,180900,44755743,873,873,873,873,0
20241125,180800,44755743,873,873,873,873,0
20241125,180700,44755743,873,873,873,873,0
20241125,180600,44755743,873,873,873,873,0
20241125,180500,44755743,873,873,873,873,0
20241125,180400,44755743,873,873,873,873,0
20241125,180300,44755743,873,873,873,873,555
20241125,180200,44755743,873,873,873,873,0
20241125,180100,44755743,873,873,873,873,0
20241125,180000,44755743,873,873,873,873,0
20241125,175900,44755743,873,873,873,873,0
20241125,175800,44755743,873,873,873,873,0
20241125,175700,44755743,873,873,873,873,0
20241125,175600,44755743,873,873,873,873,0
20241125,175500,44755743,873,873,873,873,0
20241125,175400,44755743,873,873,873,873,0
20241125,175300,44755743,873,873,873,873,0
20241125,175200,44755743,873,873,873,873,0
20241125,175100,44755743,873,873,873,873,0
20241125,175000,44755743,873,873,873,873,0
20241125,174900,44755743,873,873,873,873,0
20241125,174800,44755743,873,873,873,873,0
20241125,174700,44755743,873,873,873,873,0
20241125,174600,44755743,873,873,873,873,0
20241125,174500,44755743,873,873,873,873,0
20241125,174400,44755743,873,873,873,873,0
20241125,174300,44755743,873,873,873,873,0
20241125,174200,44755743,873,873,873,873,0
20241125,174100,44755743,873,873,873,873,0
20241125,174000,44755743,873,873,873,873,0
20241125,173900,44755743,873,873,873,873,0
20241125,173800,44755743,873,873,873,873,0
20241125,173700,44755743,873,873,873,873,0
20241125,173600,44755743,873,873,873,873,0
20241125,173500,44755743,873,873,873,873,0
20241125,173400,44755743,873,873,873,873,0
20241125,173300,44755743,873,873,873,873,555
20241125,173200,44755743,873,873,873,873,0
20241125,173100,44755743,873,873,873,873,0
20241125,173000,44755743,873,873,873,873,0
20241125,172900,44755743,873,873,873,873,0
20241125,172800,44755743,873,873,873,873,0
20241125,172700,44755743,873,873,873,873,0
20241125,172600,44755743,873,873,873,873,0
20241125,172500,44755743,873,873,873,873,0
20241125,172400,44755743,873,873,873,873,0
20241125,172300,44755743,873,873,873,873,0
20241125,172200,44755743,873,873,873,873,0
20241125,172100,44755743,873,873,873,873,0
20241125,172000,44755743,873,873,873,873,0
20241125,171900,44755743,873,873,873,873,0
20241125,171800,44755743,873,873,873,873,0
20241125,171700,44755743,873,873,873,873,0
20241125,171600,44755743,873,873,873,873,0
20241125,171500,44755743,873,873,873,873,0
20241125,171400,44755743,873,873,873,873,0
20241125,171300,44755743,873,873,873,873,0
20241125,171200,44755743,873,873,873,873,0
20241125,171100,44755743,873,873,873,873,0
20241125,171000,44755743,873,873,873,873,0
20241125,170900,44755743,873,873,873,873,0
20241125,170800,44755743,873,873,873,873,0
20241125,170700,44755743,873,873,873,873,0
20241125,170600,44755743,873,873,873,873,0
20241125,170500,44755743,873,873,873,873,0
20241125,170400,44755743,873,873,873,873,0
20241125,170300,44755743,873,873,873,873,555
20241125,170200,44755743,873,873,873,873,0
20241125,170100,44755743,873,873,873,873,0
20241125,170000,44755743,873,873,873,873,0
20241125,165900,44755743,873,873,873,873,0
20241125,165800,44755743,873,873,873,873,0
20241125,165700,44755743,873,873,873,873,0
20241125,165600,44755743,873,873,873,873,0
20241125,165500,44755743,873,873,873,873,0
20241125,165400,44755743,873,873,873,873,0
20241125,165300,44755743,873,873,873,873,0
20241125,165200,44755743,873,873,873,873,0
20241125,165100,44755743,873,873,873,873,0
20241125,165000,44755743,873,873,873,873,0
20241125,164900,44755743,873,873,873,873,0
20241125,164800,44755743,873,873,873,873,0
20241125,164700,44755743,873,873,873,873,0
20241125,164600,44755743,873,873,873,873,0
20241125,164500,44755743,873,873,873,873,0
20241125,164400,44755743,873,873,873,873,0
20241125,164300,44755743,873,873,873,873,0
20241125,164200,44755743,873,873,873,873,0
20241125,164100,44755743,873,873,873,873,0
20241125,164000,44755743,873,873,873,873,0
20241125,163900,44755743,873,873,873,873,0
20241125,163800,44755743,873,873,873,873,0
20241125,163700,44755743,873,873,873,873,0
20241125,163600,44755743,873,873,873,873,0
20241125,163500,44755743,873,873,873,873,0
20241125,163400,44755743,873,873,873,873,0
20241125,163300,44755743,873,873,873,873,555
20241125,163200,44755743,873,873,873,873,0
20241125,163100,44755743,873,873,873,873,0
20241125,163000,44755743,873,873,873,873,0
20241125,162900,44755743,873,873,873,873,0
20241125,162800,44755743,873,873,873,873,0
20241125,162700,44755743,873,873,873,873,0
20241125,162600,44755743,873,873,873,873,0
20241125,162500,44755743,873,873,873,873,0
20241125,162400,44755743,873,873,873,873,0
20241125,162300,44755743,873,873,873,873,0
20241125,162200,44755743,873,873,873,873,0
20241125,162100,44755743,873,873,873,873,0
20241125,162000,44755743,873,873,873,873,0
20241125,161900,44755743,873,873,873,873,0
20241125,161800,44755743,873,873,873,873,0
20241125,161700,44755743,873,873,873,873,0
20241125,161600,44755743,873,873,873,873,0
20241125,161500,44755743,873,873,873,873,0
20241125,161400,44755743,873,873,873,873,0
20241125,161300,44755743,873,873,873,873,0
20241125,161200,44755743,873,873,873,873,0
20241125,161100,44755743,873,873,873,873,0
20241125,161000,44755743,873,873,873,873,0
20241125,160900,44755743,873,873,873,873,0
20241125,160800,44755743,873,873,873,873,0
20241125,160700,44755743,873,873,873,873,0
20241125,160600,44755743,873,873,873,873,0
20241125,160500,44755743,873,873,873,873,0
20241125,160400,44755743,873,873,873,873,0
20241125,160300,44755743,873,873,873,873,555
20241125,160200,44755743,873,873,873,873,0
20241125,160100,44755743,873,873,873,873,0
20241125,160000,44755743,873,873,873,873,0
20241125,155900,44755743,873,873,873,873,0
20241125,155800,44755743,873,873,873,873,0
20241125,155700,44755743,873,873,873,873,0
20241125,155600,44755743,873,873,873,873,0
20241125,155500,44755743,873,873,873,873,0
20241125,155400,44755743,873,873,873,873,0
20241125,155300,44755743,873,873,873,873,0
20241125,155200,44755743,873,873,873,873,0
20241125,155100,44755743,873,873,873,873,0
20241125,155000,44755743,873,873,873,873,0
20241125,154900,44755743,873,873,873,873,0
20241125,154800,44755743,873,873,873,873,0
20241125,154700,44755743,873,873,873,873,0
20241125,154600,44755743,873,873,873,873,0
20241125,154500,44755743,873,873,873,873,0
20241125,154400,44755743,873,873,873,873,0
20241125,154300,44755743,873,873,873,873,0
20241125,154200,44755743,873,873,873,873,0
20241125,154100,44755743,873,873,873,873,0
20241125,154000,44755743,873,873,873,873,0
20241125,153900,44755743,873,873,873,873,0
20241125,153800,44755743,873,873,873,873,0
20241125,153700,44755743,873,873,873,873,0
20241125,153600,44755743,873,873,873,873,0
20241125,153500,44755743,873,873,873,873,0
20241125,153400,44755743,873,873,873,873,0
20241125,153300,44755743,873,873,873,873,555
20241125,153200,44755743,873,873,873,873,0
20241125,153100,44755743,873,873,873,873,0
20241125,153000,44755743,873,873,873,873,555
20241125,152900,44271228,877,877,877,877,0
20241125,152800,44271228,877,877,877,877,0
20241125,152700,44271228,877,877,877,877,0
20241125,152600,44271228,877,877,877,877,0
20241125,152500,44271228,877,877,877,877,0
20241125,152400,44271228,877,877,877,877,0
20241125,152300,44271228,877,877,877,877,0
20241125,152200,44271228,877,877,877,877,0
20241125,152100,44271228,877,877,877,877,0
20241125,152000,44271228,877,877,877,877,0
20241125,151900,44271228,877,877,877,877,0
20241125,151800,44271228,877,877,877,877,0
20241125,151700,44271228,877,877,877,877,2
20241125,151600,44269474,873,873,873,873,0
20241125,151500,44269474,873,873,873,873,0
20241125,151400,44269474,873,873,873,873,278
20241125,151300,44026780,873,873,873,873,0
20241125,151200,44026780,873,873,873,873,0
20241125,151100,44026780,873,873,873,873,0
20241125,151000,44026780,873,873,873,873,0
20241125,150900,44026780,873,873,873,873,0
20241125,150800,44026780,873,873,873,873,0
20241125,150700,44026780,873,873,873,873,0
20241125,150600,44026780,873,873,873,873,0
20241125,150500,44026780,873,873,873,873,0
20241125,150400,44026780,873,873,873,873,0
20241125,150300,44026780,873,874,874,873,100
20241125,150200,43939442,877,877,877,877,0
20241125,150100,43939442,877,877,877,877,0
20241125,150000,43939442,877,877,877,877,28
20241125,145900,43914886,877,874,877,874,42
20241125,145800,43878118,873,873,873,873,0
20241125,145700,43878118,873,873,873,873,0
20241125,145600,43878118,873,873,873,873,0
20241125,145500,43878118,873,873,873,873,0
20241125,145400,43878118,873,873,873,873,0
20241125,145300,43878118,873,873,873,873,0
20241125,145200,43878118,873,873,873,873,0
20241125,145100,43878118,873,873,873,873,0
20241125,145000,43878118,873,873,873,873,0
20241125,144900,43878118,873,873,873,873,0
20241125,144800,43878118,873,877,877,873,12
20241125,144700,43867598,877,877,877,877,0
20241125,144600,43867598,877,877,877,877,0
20241125,144500,43867598,877,877,877,877,0
20241125,144400,43867598,877,877,877,877,0
20241125,144300,43867598,877,877,877,877,0
20241125,144200,43867598,877,877,877,877,0
20241125,144100,43867598,877,877,877,877,0
20241125,144000,43867598,877,877,877,877,0
20241125,143900,43867598,877,877,877,877,0
20241125,143800,43867598,877,877,877,877,0
20241125,143700,43867598,877,877,877,877,0
20241125,143600,43867598,877,877,877,877,0
20241125,143500,43867598,877,877,877,877,0
20241125,143400,43867598,877,877,877,877,0
20241125,143300,43867598,877,877,877,877,0
20241125,143200,43867598,877,877,877,877,0
20241125,143100,43867598,877,877,877,877,0
20241125,143000,43867598,877,877,877,877,0
20241125,142900,43867598,877,877,877,877,0
20241125,142800,43867598,877,877,877,877,0
20241125,142700,43867598,877,877,877,877,0
20241125,142600,43867598,877,877,877,877,0
20241125,142500,43867598,877,877,877,877,0
20241125,142400,43867598,877,877,877,877,0
20241125,142300,43867598,877,877,877,877,0
20241125,142200,43867598,877,877,877,877,0
20241125,142100,43867598,877,877,877,877,0
20241125,142000,43867598,877,877,877,877,0
20241125,141900,43867598,877,877,877,877,1
20241125,141800,43866721,873,873,873,873,0
20241125,141700,43866721,873,873,873,873,0
20241125,141600,43866721,873,873,873,873,0
20241125,141500,43866721,873,873,873,873,0
20241125,141400,43866721,873,873,873,873,0
20241125,141300,43866721,873,873,873,873,0
20241125,141200,43866721,873,873,873,873,0
20241125,141100,43866721,873,874,874,873,3
20241125,141000,43864101,873,873,873,873,0
20241125,140900,43864101,873,873,873,873,0
20241125,140800,43864101,873,873,873,873,0
20241125,140700,43864101,873,873,873,873,0
20241125,140600,43864101,873,873,873,873,0
20241125,140500,43864101,873,873,873,873,0
20241125,140400,43864101,873,873,873,873,0
20241125,140300,43864101,873,873,873,873,0
20241125,140200,43864101,873,873,873,873,0
20241125,140100,43864101,873,873,873,873,1
20241125,140000,43863228,877,877,877,877,0
20241125,135900,43863228,877,877,877,877,0
20241125,135800,43863228,877,877,877,877,0
20241125,135700,43863228,877,877,877,877,0
20241125,135600,43863228,877,877,877,877,0
20241125,135500,43863228,877,877,877,877,0
20241125,135400,43863228,877,877,877,877,0
20241125,135300,43863228,877,877,877,877,0
20241125,135200,43863228,877,877,877,877,0
20241125,135100,43863228,877,877,877,877,0
20241125,135000,43863228,877,877,877,877,0
20241125,134900,43863228,877,877,877,877,0
20241125,134800,43863228,877,877,877,877,0
20241125,134700,43863228,877,877,877,877,0
20241125,134600,43863228,877,877,877,877,0
20241125,134500,43863228,877,877,877,877,0
20241125,134400,43863228,877,877,877,877,0
20241125,134300,43863228,877,877,877,877,0
20241125,134200,43863228,877,877,877,877,0
20241125,134100,43863228,877,877,877,877,0
20241125,134000,43863228,877,877,877,877,0
20241125,133900,43863228,877,877,877,877,11
20241125,133800,43853581,877,877,877,877,0
20241125,133700,43853581,877,877,877,877,0
20241125,133600,43853581,877,877,877,877,0
20241125,133500,43853581,877,877,877,877,0
20241125,133400,43853581,877,877,877,877,2
20241125,133300,43851827,873,873,873,873,4
20241125,133200,43848335,872,872,872,872,0
20241125,133100,43848335,872,872,872,872,0
20241125,133000,43848335,872,872,872,872,1
20241125,132900,43847463,876,876,876,876,0
20241125,132800,43847463,876,876,876,876,0
20241125,132700,43847463,876,876,876,876,0
20241125,132600,43847463,876,876,876,876,0
20241125,132500,43847463,876,876,876,876,0
20241125,132400,43847463,876,876,876,876,0
20241125,132300,43847463,876,874,876,874,35
20241125,132200,43816818,873,873,873,873,0
20241125,132100,43816818,873,873,873,873,1000
20241125,132000,42943818,877,877,877,877,0
20241125,131900,42943818,877,877,877,877,1
20241125,131800,42942941,877,877,877,877,0
20241125,131700,42942941,877,877,877,877,0
20241125,131600,42942941,877,877,877,877,0
20241125,131500,42942941,877,877,877,877,0
20241125,131400,42942941,877,875,877,875,3006
20241125,131300,40309440,875,874,875,874,10
20241125,131200,40300691,874,874,874,874,0
20241125,131100,40300691,874,874,874,874,0
20241125,131000,40300691,874,874,874,874,0
20241125,130900,40300691,874,875,875,874,10244
20241125,130800,31347422,874,874,874,874,1
20241125,130700,31346548,874,874,874,874,0
20241125,130600,31346548,874,874,874,874,0
20241125,130500,31346548,874,874,874,874,0
20241125,130400,31346548,874,874,874,874,0
20241125,130300,31346548,874,874,874,874,0
20241125,130200,31346548,874,874,874,874,0
20241125,130100,31346548,874,874,874,874,1
20241125,130000,31345674,873,874,874,873,500
20241125,125900,30909156,873,873,873,873,0
20241125,125800,30909156,873,873,873,873,3599
20241125,125700,27767229,873,873,873,873,0
20241125,125600,27767229,873,873,873,873,0
20241125,125500,27767229,873,873,873,873,0
20241125,125400,27767229,873,873,873,873,0
20241125,125300,27767229,873,873,873,873,0
20241125,125200,27767229,873,873,873,873,0
20241125,125100,27767229,873,873,873,873,0
20241125,125000,27767229,873,873,873,873,0
20241125,124900,27767229,873,873,873,873,0
20241125,124800,27767229,873,873,873,873,0
20241125,124700,27767229,873,873,873,873,6
20241125,124600,27761991,873,873,873,873,0
20241125,124500,27761991,873,873,873,873,0
20241125,124400,27761991,873,873,873,873,1100
20241125,124300,26801691,873,873,873,873,0
20241125,124200,26801691,873,873,873,873,0
20241125,124100,26801691,873,873,873,873,6
20241125,124000,26796453,873,873,873,873,0
20241125,123900,26796453,873,873,873,873,0
20241125,123800,26796453,873,873,873,873,0
20241125,123700,26796453,873,873,873,873,6
20241125,123600,26791215,873,873,873,873,0
20241125,123500,26791215,873,873,873,873,0
20241125,123400,26791215,873,873,873,873,3703
20241125,123300,23558496,872,872,872,872,0
20241125,123200,23558496,872,872,872,872,0
20241125,123100,23558496,872,872,872,872,0
20241125,123000,23558496,872,872,872,872,0
20241125,122900,23558496,872,872,872,872,14
20241125,122800,23546288,870,870,870,870,0
20241125,122700,23546288,870,870,870,870,0
20241125,122600,23546288,870,872,872,870,5000
20241125,122500,19192752,873,873,873,873,0
20241125,122400,19192752,873,873,873,873,0
20241125,122300,19192752,873,873,873,873,0
20241125,122200,19192752,873,873,873,873,0
20241125,122100,19192752,873,873,873,873,0
20241125,122000,19192752,873,873,873,873,0
20241125,121900,19192752,873,873,873,873,0
20241125,121800,19192752,873,873,873,873,7
20241125,121700,19186641,873,873,873,873,0
20241125,121600,19186641,873,873,873,873,0
20241125,121500,19186641,873,873,873,873,0
20241125,121400,19186641,873,873,873,873,0
20241125,121300,19186641,873,873,873,873,0
20241125,121200,19186641,873,873,873,873,0
20241125,121100,19186641,873,873,873,873,15
20241125,121000,19173546,873,873,873,873,31
20241125,120900,19146483,873,873,873,873,1
20241125,120800,19145610,873,873,873,873,14
20241125,120700,19133388,873,873,873,873,0
20241125,120600,19133388,873,873,873,873,0
20241125,120500,19133388,873,873,873,873,0
20241125,120400,19133388,873,873,873,873,10
20241125,120300,19124658,873,873,873,873,0
20241125,120200,19124658,873,873,873,873,0
20241125,120100,19124658,873,873,873,873,0
20241125,120000,19124658,873,873,873,873,0
20241125,115900,19124658,873,873,873,873,0
20241125,115800,19124658,873,873,873,873,0
20241125,115700,19124658,873,873,873,873,0
20241125,115600,19124658,873,873,873,873,0
20241125,115500,19124658,873,873,873,873,0
20241125,115400,19124658,873,873,873,873,0
20241125,115300,19124658,873,873,873,873,0
20241125,115200,19124658,873,873,873,873,0
20241125,115100,19124658,873,873,873,873,1
20241125,115000,19123785,872,872,872,872,0
20241125,114900,19123785,872,872,872,872,0
20241125,114800,19123785,872,872,872,872,0
20241125,114700,19123785,872,872,872,872,32
20241125,114600,19095881,872,872,872,872,0
20241125,114500,19095881,872,872,872,872,11
20241125,114400,19086289,872,872,872,872,0
20241125,114300,19086289,872,873,873,872,416
20241125,114200,18723422,872,872,872,872,0
20241125,114100,18723422,872,872,872,872,0
20241125,114000,18723422,872,873,873,872,51
20241125,113900,18678943,874,874,874,874,6
20241125,113800,18673699,875,875,875,875,0
20241125,113700,18673699,875,875,875,875,6
20241125,113600,18668449,872,872,872,872,0
20241125,113500,18668449,872,872,872,872,0
20241125,113400,18668449,872,872,872,872,0
20241125,113300,18668449,872,872,872,872,0
20241125,113200,18668449,872,872,872,872,0
20241125,113100,18668449,872,872,872,872,0
20241125,113000,18668449,872,872,872,872,0
20241125,112900,18668449,872,872,872,872,0
20241125,112800,18668449,872,872,872,872,0
20241125,112700,18668449,872,872,872,872,0
20241125,112600,18668449,872,872,872,872,0
20241125,112500,18668449,872,875,875,872,541
20241125,112400,18196655,872,872,872,872,0
20241125,112300,18196655,872,872,872,872,0
20241125,112200,18196655,872,872,872,872,0
20241125,112100,18196655,872,872,872,872,0
20241125,112000,18196655,872,872,872,872,0
20241125,111900,18196655,872,872,872,872,0
20241125,111800,18196655,872,872,872,872,0
20241125,111700,18196655,872,872,872,872,0
20241125,111600,18196655,872,872,872,872,0
20241125,111500,18196655,872,872,872,872,0
20241125,111400,18196655,872,872,872,872,0
20241125,111300,18196655,872,872,872,872,0
20241125,111200,18196655,872,872,872,872,0
20241125,111100,18196655,872,872,872,872,0
20241125,111000,18196655,872,872,872,872,0
20241125,110900,18196655,872,872,872,872,0
20241125,110800,18196655,872,872,872,872,0
20241125,110700,18196655,872,875,875,872,4013
20241125,110600,14685319,875,875,875,875,0
20241125,110500,14685319,875,875,875,875,0
20241125,110400,14685319,875,875,875,875,0
20241125,110300,14685319,875,875,875,875,0
20241125,110200,14685319,875,875,875,875,0
20241125,110100,14685319,875,875,875,875,0
20241125,110000,14685319,875,875,875,875,0
20241125,105900,14685319,875,875,875,875,0
20241125,105800,14685319,875,875,875,875,0
20241125,105700,14685319,875,875,875,875,0
20241125,105600,14685319,875,875,875,875,0
20241125,105500,14685319,875,875,875,875,0
20241125,105400,14685319,875,875,875,875,0
20241125,105300,14685319,875,875,875,875,0
20241125,105200,14685319,875,875,875,875,0
20241125,105100,14685319,875,874,875,871,1766
20241125,105000,13145664,874,874,874,874,0
20241125,104900,13145664,874,874,874,874,0
20241125,104800,13145664,874,874,874,874,0
20241125,104700,13145664,874,874,874,874,0
20241125,104600,13145664,874,874,874,874,12
20241125,104500,13135176,877,877,877,877,0
20241125,104400,13135176,877,877,877,877,0
20241125,104300,13135176,877,877,877,877,0
20241125,104200,13135176,877,877,877,877,0
20241125,104100,13135176,877,877,877,877,0
20241125,104000,13135176,877,876,877,876,2
20241125,103900,13133423,872,872,872,872,0
20241125,103800,13133423,872,873,873,872,1000
20241125,103700,12261416,877,877,877,877,0
20241125,103600,12261416,877,877,877,877,1
20241125,103500,12260539,872,872,872,872,0
20241125,103400,12260539,872,872,872,872,0
20241125,103300,12260539,872,872,872,872,0
20241125,103200,12260539,872,872,872,872,0
20241125,103100,12260539,872,872,872,872,0
20241125,103000,12260539,872,872,872,872,0
20241125,102900,12260539,872,872,872,872,0
20241125,102800,12260539,872,872,872,872,0
20241125,102700,12260539,872,872,872,872,0
20241125,102600,12260539,872,872,872,872,0
20241125,102500,12260539,872,872,872,872,0
20241125,102400,12260539,872,872,872,872,0
20241125,102300,12260539,872,872,872,872,0
20241125,102200,12260539,872,872,872,872,0
20241125,102100,12260539,872,872,872,872,0
20241125,102000,12260539,872,872,872,872,0
20241125,101900,12260539,872,872,872,872,0
20241125,101800,12260539,872,872,872,872,0
20241125,101700,12260539,872,872,872,872,0
20241125,101600,12260539,872,872,872,872,281
20241125,101500,12015507,872,872,872,872,1
20241125,101400,12014635,872,872,872,872,99
20241125,101300,11928307,872,872,872,872,52
20241125,101200,11882963,872,872,872,872,0
20241125,101100,11882963,872,873,873,872,11
20241125,101000,11873364,872,874,874,872,5022
20241125,100900,7489683,874,874,874,874,0
20241125,100800,7489683,874,874,874,874,0
20241125,100700,7489683,874,874,874,874,0
20241125,100600,7489683,874,874,874,874,7
20241125,100500,7483565,874,874,874,874,0
20241125,100400,7483565,874,874,874,874,42
20241125,100300,7446857,874,874,874,874,0
20241125,100200,7446857,874,874,874,874,0
20241125,100100,7446857,874,874,874,874,12
20241125,100000,7436369,874,874,874,874,317
20241125,095900,7159311,877,877,877,877,0
20241125,095800,7159311,877,877,877,877,0
20241125,095700,7159311,877,877,877,877,0
20241125,095600,7159311,877,877,877,877,19
20241125,095500,7142648,874,874,874,874,0
20241125,095400,7142648,874,874,874,874,0
20241125,095300,7142648,874,874,874,874,0
20241125,095200,7142648,874,874,874,874,0
20241125,095100,7142648,874,874,874,874,0
20241125,095000,7142648,874,874,874,874,1
20241125,094900,7141774,877,877,877,877,3
20241125,094800,7139143,877,878,878,877,84
20241125,094700,7065469,879,879,879,879,0
20241125,094600,7065469,879,879,879,879,6
20241125,094500,7060195,879,879,879,879,112
20241125,094400,6961747,879,879,879,879,0
20241125,094300,6961747,879,879,879,879,1
20241125,094200,6960868,877,877,877,877,0
20241125,094100,6960868,877,877,877,877,119
20241125,094000,6856505,877,873,877,873,610
20241125,093900,6323951,872,872,872,872,0
20241125,093800,6323951,872,872,872,872,0
20241125,093700,6323951,872,877,877,872,1027
20241125,093600,5427272,877,876,877,875,8
20241125,093500,5420269,875,875,875,875,0
20241125,093400,5420269,875,875,875,875,0
20241125,093300,5420269,875,875,875,875,0
20241125,093200,5420269,875,882,882,875,2389
20241125,093100,3327056,877,877,877,877,0
20241125,093000,3327056,877,877,877,877,0
20241125,092900,3327056,877,877,877,877,0
20241125,092800,3327056,877,878,878,877,119
20241125,092700,3222593,878,878,878,878,0
20241125,092600,3222593,878,878,878,878,0
20241125,092500,3222593,878,878,878,878,90
20241125,092400,3143573,877,877,877,877,28
20241125,092300,3119017,878,878,878,878,230
20241125,092200,2917077,878,878,878,878,45
20241125,092100,2877567,878,885,885,878,3
20241125,092000,2874919,885,885,885,885,0
20241125,091900,2874919,885,885,885,885,1
20241125,091800,2874034,877,877,877,877,0
20241125,091700,2874034,877,877,877,877,0
20241125,091600,2874034,877,877,877,877,10
20241125,091500,2865264,886,886,886,886,0
20241125,091400,2865264,886,886,886,886,0
20241125,091300,2865264,886,886,886,886,100
20241125,091200,2776664,886,876,886,876,336
20241125,091100,2480628,876,876,876,876,1375
20241125,091000,1276128,876,876,876,876,0
20241125,090900,1276128,876,876,876,876,1
20241125,090800,1275252,886,885,886,885,1100
20241125,090700,300900,886,886,886,886,0
20241125,090600,300900,886,886,886,886,0
20241125,090500,300900,886,886,886,886,0
20241125,090400,300900,886,886,886,886,104
20241125,090300,208756,887,887,887,887,0
20241125,090200,208756,887,877,887,877,10
20241125,090100,199956,877,877,877,877,0
20241125,090000,199956,877,877,877,877,228