KissMeData/014470/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185900,6666672160,4130,4130,4130,4130,168084
20231124,185800,6666672160,4130,4130,4130,4130,0
20231124,185700,6666672160,4130,4130,4130,4130,0
20231124,185600,6666672160,4130,4130,4130,4130,0
20231124,185500,6666672160,4130,4130,4130,4130,0
20231124,185400,6666672160,4130,4130,4130,4130,0
20231124,185300,6666672160,4130,4130,4130,4130,0
20231124,185200,6666672160,4130,4130,4130,4130,0
20231124,185100,6666672160,4130,4130,4130,4130,0
20231124,185000,6666672160,4130,4130,4130,4130,0
20231124,184900,6666672160,4130,4130,4130,4130,0
20231124,184800,6666672160,4130,4130,4130,4130,0
20231124,184700,6666672160,4130,4130,4130,4130,0
20231124,184600,6666672160,4130,4130,4130,4130,0
20231124,184500,6666672160,4130,4130,4130,4130,0
20231124,184400,6666672160,4130,4130,4130,4130,0
20231124,184300,6666672160,4130,4130,4130,4130,0
20231124,184200,6666672160,4130,4130,4130,4130,0
20231124,184100,6666672160,4130,4130,4130,4130,0
20231124,184000,6666672160,4130,4130,4130,4130,0
20231124,183900,6666672160,4130,4130,4130,4130,0
20231124,183800,6666672160,4130,4130,4130,4130,0
20231124,183700,6666672160,4130,4130,4130,4130,0
20231124,183600,6666672160,4130,4130,4130,4130,0
20231124,183500,6666672160,4130,4130,4130,4130,0
20231124,183400,6666672160,4130,4130,4130,4130,0
20231124,183300,6666672160,4130,4130,4130,4130,0
20231124,183200,6666672160,4130,4130,4130,4130,0
20231124,183100,6666672160,4130,4130,4130,4130,0
20231124,183000,6666672160,4130,4130,4130,4130,0
20231124,182900,6666672160,4130,4130,4130,4130,168084
20231124,182800,6666672160,4130,4130,4130,4130,0
20231124,182700,6666672160,4130,4130,4130,4130,0
20231124,182600,6666672160,4130,4130,4130,4130,0
20231124,182500,6666672160,4130,4130,4130,4130,0
20231124,182400,6666672160,4130,4130,4130,4130,0
20231124,182300,6666672160,4130,4130,4130,4130,0
20231124,182200,6666672160,4130,4130,4130,4130,0
20231124,182100,6666672160,4130,4130,4130,4130,0
20231124,182000,6666672160,4130,4130,4130,4130,0
20231124,181900,6666672160,4130,4130,4130,4130,0
20231124,181800,6666672160,4130,4130,4130,4130,0
20231124,181700,6666672160,4130,4130,4130,4130,0
20231124,181600,6666672160,4130,4130,4130,4130,0
20231124,181500,6666672160,4130,4130,4130,4130,0
20231124,181400,6666672160,4130,4130,4130,4130,0
20231124,181300,6666672160,4130,4130,4130,4130,0
20231124,181200,6666672160,4130,4130,4130,4130,0
20231124,181100,6666672160,4130,4130,4130,4130,0
20231124,181000,6666672160,4130,4130,4130,4130,0
20231124,180900,6666672160,4130,4130,4130,4130,0
20231124,180800,6666672160,4130,4130,4130,4130,0
20231124,180700,6666672160,4130,4130,4130,4130,0
20231124,180600,6666672160,4130,4130,4130,4130,0
20231124,180500,6666672160,4130,4130,4130,4130,0
20231124,180400,6666672160,4130,4130,4130,4130,0
20231124,180300,6666672160,4130,4130,4130,4130,0
20231124,180200,6666672160,4130,4130,4130,4130,0
20231124,180100,6666672160,4130,4130,4130,4130,0
20231124,180000,6666672160,4130,4130,4130,4130,0
20231124,175900,6666672160,4130,4130,4130,4130,168084
20231124,175800,6666672160,4130,4130,4130,4130,0
20231124,175700,6666672160,4130,4130,4130,4130,0
20231124,175600,6666672160,4130,4130,4130,4130,0
20231124,175500,6666672160,4130,4130,4130,4130,0
20231124,175400,6666672160,4130,4130,4130,4130,0
20231124,175300,6666672160,4130,4130,4130,4130,0
20231124,175200,6666672160,4130,4130,4130,4130,0
20231124,175100,6666672160,4130,4130,4130,4130,0
20231124,175000,6666672160,4130,4130,4130,4130,0
20231124,174900,6666672160,4130,4130,4130,4130,0
20231124,174800,6666672160,4130,4130,4130,4130,0
20231124,174700,6666672160,4130,4130,4130,4130,0
20231124,174600,6666672160,4130,4130,4130,4130,0
20231124,174500,6666672160,4130,4130,4130,4130,0
20231124,174400,6666672160,4130,4130,4130,4130,0
20231124,174300,6666672160,4130,4130,4130,4130,0
20231124,174200,6666672160,4130,4130,4130,4130,0
20231124,174100,6666672160,4130,4130,4130,4130,0
20231124,174000,6666672160,4130,4130,4130,4130,0
20231124,173900,6666672160,4130,4130,4130,4130,0
20231124,173800,6666672160,4130,4130,4130,4130,0
20231124,173700,6666672160,4130,4130,4130,4130,0
20231124,173600,6666672160,4130,4130,4130,4130,0
20231124,173500,6666672160,4130,4130,4130,4130,0
20231124,173400,6666672160,4130,4130,4130,4130,0
20231124,173300,6666672160,4130,4130,4130,4130,0
20231124,173200,6666672160,4130,4130,4130,4130,0
20231124,173100,6666672160,4130,4130,4130,4130,0
20231124,173000,6666672160,4130,4130,4130,4130,0
20231124,172900,6666672160,4130,4130,4130,4130,168084
20231124,172800,6666672160,4130,4130,4130,4130,0
20231124,172700,6666672160,4130,4130,4130,4130,0
20231124,172600,6666672160,4130,4130,4130,4130,0
20231124,172500,6666672160,4130,4130,4130,4130,0
20231124,172400,6666672160,4130,4130,4130,4130,0
20231124,172300,6666672160,4130,4130,4130,4130,0
20231124,172200,6666672160,4130,4130,4130,4130,0
20231124,172100,6666672160,4130,4130,4130,4130,0
20231124,172000,6666672160,4130,4130,4130,4130,0
20231124,171900,6666672160,4130,4130,4130,4130,0
20231124,171800,6666672160,4130,4130,4130,4130,0
20231124,171700,6666672160,4130,4130,4130,4130,0
20231124,171600,6666672160,4130,4130,4130,4130,0
20231124,171500,6666672160,4130,4130,4130,4130,0
20231124,171400,6666672160,4130,4130,4130,4130,0
20231124,171300,6666672160,4130,4130,4130,4130,0
20231124,171200,6666672160,4130,4130,4130,4130,0
20231124,171100,6666672160,4130,4130,4130,4130,0
20231124,171000,6666672160,4130,4130,4130,4130,0
20231124,170900,6666672160,4130,4130,4130,4130,0
20231124,170800,6666672160,4130,4130,4130,4130,0
20231124,170700,6666672160,4130,4130,4130,4130,0
20231124,170600,6666672160,4130,4130,4130,4130,0
20231124,170500,6666672160,4130,4130,4130,4130,0
20231124,170400,6666672160,4130,4130,4130,4130,0
20231124,170300,6666672160,4130,4130,4130,4130,0
20231124,170200,6666672160,4130,4130,4130,4130,0
20231124,170100,6666672160,4130,4130,4130,4130,0
20231124,170000,6666672160,4130,4130,4130,4130,0
20231124,165900,6666672160,4130,4130,4130,4130,168084
20231124,165800,6666672160,4130,4130,4130,4130,0
20231124,165700,6666672160,4130,4130,4130,4130,0
20231124,165600,6666672160,4130,4130,4130,4130,0
20231124,165500,6666672160,4130,4130,4130,4130,0
20231124,165400,6666672160,4130,4130,4130,4130,0
20231124,165300,6666672160,4130,4130,4130,4130,0
20231124,165200,6666672160,4130,4130,4130,4130,0
20231124,165100,6666672160,4130,4130,4130,4130,0
20231124,165000,6666672160,4130,4130,4130,4130,0
20231124,164900,6666672160,4130,4130,4130,4130,0
20231124,164800,6666672160,4130,4130,4130,4130,0
20231124,164700,6666672160,4130,4130,4130,4130,0
20231124,164600,6666672160,4130,4130,4130,4130,0
20231124,164500,6666672160,4130,4130,4130,4130,0
20231124,164400,6666672160,4130,4130,4130,4130,0
20231124,164300,6666672160,4130,4130,4130,4130,0
20231124,164200,6666672160,4130,4130,4130,4130,0
20231124,164100,6666672160,4130,4130,4130,4130,0
20231124,164000,6666672160,4130,4130,4130,4130,0
20231124,163900,6666672160,4130,4130,4130,4130,0
20231124,163800,6666672160,4130,4130,4130,4130,0
20231124,163700,6666672160,4130,4130,4130,4130,0
20231124,163600,6666672160,4130,4130,4130,4130,0
20231124,163500,6666672160,4130,4130,4130,4130,0
20231124,163400,6666672160,4130,4130,4130,4130,0
20231124,163300,6666672160,4130,4130,4130,4130,0
20231124,163200,6666672160,4130,4130,4130,4130,0
20231124,163100,6666672160,4130,4130,4130,4130,0
20231124,163000,6666672160,4130,4130,4130,4130,0
20231124,162900,6666672160,4130,4130,4130,4130,168084
20231124,162800,6666672160,4130,4130,4130,4130,0
20231124,162700,6666672160,4130,4130,4130,4130,0
20231124,162600,6666672160,4130,4130,4130,4130,0
20231124,162500,6666672160,4130,4130,4130,4130,0
20231124,162400,6666672160,4130,4130,4130,4130,0
20231124,162300,6666672160,4130,4130,4130,4130,0
20231124,162200,6666672160,4130,4130,4130,4130,0
20231124,162100,6666672160,4130,4130,4130,4130,0
20231124,162000,6666672160,4130,4130,4130,4130,0
20231124,161900,6666672160,4130,4130,4130,4130,0
20231124,161800,6666672160,4130,4130,4130,4130,0
20231124,161700,6666672160,4130,4130,4130,4130,0
20231124,161600,6666672160,4130,4130,4130,4130,0
20231124,161500,6666672160,4130,4130,4130,4130,0
20231124,161400,6666672160,4130,4130,4130,4130,0
20231124,161300,6666672160,4130,4130,4130,4130,0
20231124,161200,6666672160,4130,4130,4130,4130,0
20231124,161100,6666672160,4130,4130,4130,4130,0
20231124,161000,6666672160,4130,4130,4130,4130,0
20231124,160900,6666672160,4130,4130,4130,4130,0
20231124,160800,6666672160,4130,4130,4130,4130,0
20231124,160700,6666672160,4130,4130,4130,4130,0
20231124,160600,6666672160,4130,4130,4130,4130,0
20231124,160500,6666672160,4130,4130,4130,4130,0
20231124,160400,6666672160,4130,4130,4130,4130,0
20231124,160300,6666672160,4130,4130,4130,4130,0
20231124,160200,6666672160,4130,4130,4130,4130,0
20231124,160100,6666672160,4130,4130,4130,4130,0
20231124,160000,6666672160,4130,4130,4130,4130,0
20231124,155900,6666672160,4130,4130,4130,4130,168084
20231124,155800,6666672160,4130,4130,4130,4130,0
20231124,155700,6666672160,4130,4130,4130,4130,0
20231124,155600,6666672160,4130,4130,4130,4130,0
20231124,155500,6666672160,4130,4130,4130,4130,0
20231124,155400,6666672160,4130,4130,4130,4130,0
20231124,155300,6666672160,4130,4130,4130,4130,0
20231124,155200,6666672160,4130,4130,4130,4130,0
20231124,155100,6666672160,4130,4130,4130,4130,0
20231124,155000,6666672160,4130,4130,4130,4130,0
20231124,154900,6666672160,4130,4130,4130,4130,0
20231124,154800,6666672160,4130,4130,4130,4130,0
20231124,154700,6666672160,4130,4130,4130,4130,0
20231124,154600,6666672160,4130,4130,4130,4130,0
20231124,154500,6666672160,4130,4130,4130,4130,0
20231124,154400,6666672160,4130,4130,4130,4130,0
20231124,154300,6666672160,4130,4130,4130,4130,0
20231124,154200,6666672160,4130,4130,4130,4130,0
20231124,154100,6666672160,4130,4130,4130,4130,0
20231124,154000,6666672160,4130,4130,4130,4130,0
20231124,153900,6666672160,4130,4130,4130,4130,0
20231124,153800,6666672160,4130,4130,4130,4130,0
20231124,153700,6666672160,4130,4130,4130,4130,0
20231124,153600,6666672160,4130,4130,4130,4130,0
20231124,153500,6666672160,4130,4130,4130,4130,0
20231124,153400,6666672160,4130,4130,4130,4130,0
20231124,153300,6666672160,4130,4130,4130,4130,0
20231124,153200,6666672160,4130,4130,4130,4130,0
20231124,153100,6666672160,4130,4130,4130,4130,0
20231124,153000,6666672160,4130,4130,4130,4130,168084
20231124,152900,5972485240,4125,4125,4125,4125,0
20231124,152800,5972485240,4125,4125,4125,4125,0
20231124,152700,5972485240,4125,4125,4125,4125,0
20231124,152600,5972485240,4125,4125,4125,4125,0
20231124,152500,5972485240,4125,4125,4125,4125,0
20231124,152400,5972485240,4125,4125,4125,4125,0
20231124,152300,5972485240,4125,4125,4125,4125,0
20231124,152200,5972485240,4125,4125,4125,4125,0
20231124,152100,5972485240,4125,4125,4125,4125,0
20231124,152000,5972485240,4125,4125,4125,4125,0
20231124,151900,5972485240,4125,4125,4125,4125,0
20231124,151800,5972485240,4125,4125,4125,4125,0
20231124,151700,5972485240,4125,4125,4125,4125,0
20231124,151600,5972485240,4125,4125,4125,4125,0
20231124,151500,5972485240,4125,4125,4125,4125,0
20231124,151400,5972485240,4125,4125,4125,4125,0
20231124,151300,5972485240,4125,4125,4125,4125,0
20231124,151200,5972485240,4125,4125,4125,4125,0
20231124,151100,5972485240,4125,4125,4125,4125,0
20231124,151000,5972485240,4125,4125,4125,4125,0
20231124,150900,5972485240,4125,4125,4125,4125,0
20231124,150800,5972485240,4125,4125,4125,4125,0
20231124,150700,5972485240,4125,4125,4125,4125,0
20231124,150600,5972485240,4125,4125,4125,4125,0
20231124,150500,5972485240,4125,4125,4125,4125,0
20231124,150400,5972485240,4125,4125,4125,4125,0
20231124,150300,5972485240,4125,4125,4125,4125,0
20231124,150200,5972485240,4125,4125,4125,4125,0
20231124,150100,5972485240,4125,4125,4125,4125,0
20231124,150000,5972485240,4125,4125,4125,4125,137320
20231124,145900,5406040240,4130,4130,4130,4130,0
20231124,145800,5406040240,4130,4130,4130,4130,0
20231124,145700,5406040240,4130,4130,4130,4130,0
20231124,145600,5406040240,4130,4130,4130,4130,0
20231124,145500,5406040240,4130,4130,4130,4130,0
20231124,145400,5406040240,4130,4130,4130,4130,0
20231124,145300,5406040240,4130,4130,4130,4130,0
20231124,145200,5406040240,4130,4130,4130,4130,0
20231124,145100,5406040240,4130,4130,4130,4130,0
20231124,145000,5406040240,4130,4130,4130,4130,0
20231124,144900,5406040240,4130,4130,4130,4130,0
20231124,144800,5406040240,4130,4130,4130,4130,0
20231124,144700,5406040240,4130,4130,4130,4130,0
20231124,144600,5406040240,4130,4130,4130,4130,0
20231124,144500,5406040240,4130,4130,4130,4130,0
20231124,144400,5406040240,4130,4130,4130,4130,0
20231124,144300,5406040240,4130,4130,4130,4130,0
20231124,144200,5406040240,4130,4130,4130,4130,0
20231124,144100,5406040240,4130,4130,4130,4130,0
20231124,144000,5406040240,4130,4130,4130,4130,0
20231124,143900,5406040240,4130,4130,4130,4130,0
20231124,143800,5406040240,4130,4130,4130,4130,0
20231124,143700,5406040240,4130,4130,4130,4130,0
20231124,143600,5406040240,4130,4130,4130,4130,0
20231124,143500,5406040240,4130,4130,4130,4130,0
20231124,143400,5406040240,4130,4130,4130,4130,0
20231124,143300,5406040240,4130,4130,4130,4130,0
20231124,143200,5406040240,4130,4130,4130,4130,0
20231124,143100,5406040240,4130,4130,4130,4130,0
20231124,143000,5406040240,4130,4130,4130,4130,88354
20231124,142900,5041138220,4140,4140,4140,4140,0
20231124,142800,5041138220,4140,4140,4140,4140,0
20231124,142700,5041138220,4140,4140,4140,4140,0
20231124,142600,5041138220,4140,4140,4140,4140,0
20231124,142500,5041138220,4140,4140,4140,4140,0
20231124,142400,5041138220,4140,4140,4140,4140,0
20231124,142300,5041138220,4140,4140,4140,4140,0
20231124,142200,5041138220,4140,4140,4140,4140,0
20231124,142100,5041138220,4140,4140,4140,4140,0
20231124,142000,5041138220,4140,4140,4140,4140,0
20231124,141900,5041138220,4140,4140,4140,4140,0
20231124,141800,5041138220,4140,4140,4140,4140,0
20231124,141700,5041138220,4140,4140,4140,4140,0
20231124,141600,5041138220,4140,4140,4140,4140,0
20231124,141500,5041138220,4140,4140,4140,4140,0
20231124,141400,5041138220,4140,4140,4140,4140,0
20231124,141300,5041138220,4140,4140,4140,4140,0
20231124,141200,5041138220,4140,4140,4140,4140,0
20231124,141100,5041138220,4140,4140,4140,4140,0
20231124,141000,5041138220,4140,4140,4140,4140,0
20231124,140900,5041138220,4140,4140,4140,4140,0
20231124,140800,5041138220,4140,4140,4140,4140,0
20231124,140700,5041138220,4140,4140,4140,4140,0
20231124,140600,5041138220,4140,4140,4140,4140,0
20231124,140500,5041138220,4140,4140,4140,4140,0
20231124,140400,5041138220,4140,4140,4140,4140,0
20231124,140300,5041138220,4140,4140,4140,4140,0
20231124,140200,5041138220,4140,4140,4140,4140,0
20231124,140100,5041138220,4140,4140,4140,4140,0
20231124,140000,5041138220,4140,4140,4140,4140,82963
20231124,135900,4697671400,4170,4170,4170,4170,0
20231124,135800,4697671400,4170,4170,4170,4170,0
20231124,135700,4697671400,4170,4170,4170,4170,0
20231124,135600,4697671400,4170,4170,4170,4170,0
20231124,135500,4697671400,4170,4170,4170,4170,0
20231124,135400,4697671400,4170,4170,4170,4170,0
20231124,135300,4697671400,4170,4170,4170,4170,0
20231124,135200,4697671400,4170,4170,4170,4170,0
20231124,135100,4697671400,4170,4170,4170,4170,0
20231124,135000,4697671400,4170,4170,4170,4170,0
20231124,134900,4697671400,4170,4170,4170,4170,0
20231124,134800,4697671400,4170,4170,4170,4170,0
20231124,134700,4697671400,4170,4170,4170,4170,0
20231124,134600,4697671400,4170,4170,4170,4170,0
20231124,134500,4697671400,4170,4170,4170,4170,0
20231124,134400,4697671400,4170,4170,4170,4170,0
20231124,134300,4697671400,4170,4170,4170,4170,0
20231124,134200,4697671400,4170,4170,4170,4170,0
20231124,134100,4697671400,4170,4170,4170,4170,0
20231124,134000,4697671400,4170,4170,4170,4170,0
20231124,133900,4697671400,4170,4170,4170,4170,0
20231124,133800,4697671400,4170,4170,4170,4170,0
20231124,133700,4697671400,4170,4170,4170,4170,0
20231124,133600,4697671400,4170,4170,4170,4170,0
20231124,133500,4697671400,4170,4170,4170,4170,0
20231124,133400,4697671400,4170,4170,4170,4170,0
20231124,133300,4697671400,4170,4170,4170,4170,0
20231124,133200,4697671400,4170,4170,4170,4170,0
20231124,133100,4697671400,4170,4170,4170,4170,0
20231124,133000,4697671400,4170,4170,4170,4170,116118
20231124,132900,4213459340,4160,4160,4160,4160,0
20231124,132800,4213459340,4160,4160,4160,4160,0
20231124,132700,4213459340,4160,4160,4160,4160,0
20231124,132600,4213459340,4160,4160,4160,4160,0
20231124,132500,4213459340,4160,4160,4160,4160,0
20231124,132400,4213459340,4160,4160,4160,4160,0
20231124,132300,4213459340,4160,4160,4160,4160,0
20231124,132200,4213459340,4160,4160,4160,4160,0
20231124,132100,4213459340,4160,4160,4160,4160,0
20231124,132000,4213459340,4160,4160,4160,4160,0
20231124,131900,4213459340,4160,4160,4160,4160,0
20231124,131800,4213459340,4160,4160,4160,4160,0
20231124,131700,4213459340,4160,4160,4160,4160,0
20231124,131600,4213459340,4160,4160,4160,4160,0
20231124,131500,4213459340,4160,4160,4160,4160,0
20231124,131400,4213459340,4160,4160,4160,4160,0
20231124,131300,4213459340,4160,4160,4160,4160,0
20231124,131200,4213459340,4160,4160,4160,4160,0
20231124,131100,4213459340,4160,4160,4160,4160,0
20231124,131000,4213459340,4160,4160,4160,4160,0
20231124,130900,4213459340,4160,4160,4160,4160,0
20231124,130800,4213459340,4160,4160,4160,4160,0
20231124,130700,4213459340,4160,4160,4160,4160,0
20231124,130600,4213459340,4160,4160,4160,4160,0
20231124,130500,4213459340,4160,4160,4160,4160,0
20231124,130400,4213459340,4160,4160,4160,4160,0
20231124,130300,4213459340,4160,4160,4160,4160,0
20231124,130200,4213459340,4160,4160,4160,4160,0
20231124,130100,4213459340,4160,4160,4160,4160,0
20231124,130000,4213459340,4160,4160,4160,4160,102860
20231124,125900,3785561740,4150,4150,4150,4150,0
20231124,125800,3785561740,4150,4150,4150,4150,0
20231124,125700,3785561740,4150,4150,4150,4150,0
20231124,125600,3785561740,4150,4150,4150,4150,0
20231124,125500,3785561740,4150,4150,4150,4150,0
20231124,125400,3785561740,4150,4150,4150,4150,0
20231124,125300,3785561740,4150,4150,4150,4150,0
20231124,125200,3785561740,4150,4150,4150,4150,0
20231124,125100,3785561740,4150,4150,4150,4150,0
20231124,125000,3785561740,4150,4150,4150,4150,0
20231124,124900,3785561740,4150,4150,4150,4150,0
20231124,124800,3785561740,4150,4150,4150,4150,0
20231124,124700,3785561740,4150,4150,4150,4150,0
20231124,124600,3785561740,4150,4150,4150,4150,0
20231124,124500,3785561740,4150,4150,4150,4150,0
20231124,124400,3785561740,4150,4150,4150,4150,0
20231124,124300,3785561740,4150,4150,4150,4150,0
20231124,124200,3785561740,4150,4150,4150,4150,0
20231124,124100,3785561740,4150,4150,4150,4150,0
20231124,124000,3785561740,4150,4150,4150,4150,0
20231124,123900,3785561740,4150,4150,4150,4150,0
20231124,123800,3785561740,4150,4150,4150,4150,0
20231124,123700,3785561740,4150,4150,4150,4150,0
20231124,123600,3785561740,4150,4150,4150,4150,0
20231124,123500,3785561740,4150,4150,4150,4150,0
20231124,123400,3785561740,4150,4150,4150,4150,0
20231124,123300,3785561740,4150,4150,4150,4150,0
20231124,123200,3785561740,4150,4150,4150,4150,0
20231124,123100,3785561740,4150,4150,4150,4150,0
20231124,123000,3785561740,4150,4150,4150,4150,42061
20231124,122900,3611008590,4150,4150,4150,4150,0
20231124,122800,3611008590,4150,4150,4150,4150,0
20231124,122700,3611008590,4150,4150,4150,4150,0
20231124,122600,3611008590,4150,4150,4150,4150,0
20231124,122500,3611008590,4150,4150,4150,4150,0
20231124,122400,3611008590,4150,4150,4150,4150,0
20231124,122300,3611008590,4150,4150,4150,4150,0
20231124,122200,3611008590,4150,4150,4150,4150,0
20231124,122100,3611008590,4150,4150,4150,4150,0
20231124,122000,3611008590,4150,4150,4150,4150,0
20231124,121900,3611008590,4150,4150,4150,4150,0
20231124,121800,3611008590,4150,4150,4150,4150,0
20231124,121700,3611008590,4150,4150,4150,4150,0
20231124,121600,3611008590,4150,4150,4150,4150,0
20231124,121500,3611008590,4150,4150,4150,4150,0
20231124,121400,3611008590,4150,4150,4150,4150,0
20231124,121300,3611008590,4150,4150,4150,4150,0
20231124,121200,3611008590,4150,4150,4150,4150,0
20231124,121100,3611008590,4150,4150,4150,4150,0
20231124,121000,3611008590,4150,4150,4150,4150,0
20231124,120900,3611008590,4150,4150,4150,4150,0
20231124,120800,3611008590,4150,4150,4150,4150,0
20231124,120700,3611008590,4150,4150,4150,4150,0
20231124,120600,3611008590,4150,4150,4150,4150,0
20231124,120500,3611008590,4150,4150,4150,4150,0
20231124,120400,3611008590,4150,4150,4150,4150,0
20231124,120300,3611008590,4150,4150,4150,4150,0
20231124,120200,3611008590,4150,4150,4150,4150,0
20231124,120100,3611008590,4150,4150,4150,4150,0
20231124,120000,3611008590,4150,4150,4150,4150,78936
20231124,115900,3283424190,4150,4150,4150,4150,0
20231124,115800,3283424190,4150,4150,4150,4150,0
20231124,115700,3283424190,4150,4150,4150,4150,0
20231124,115600,3283424190,4150,4150,4150,4150,0
20231124,115500,3283424190,4150,4150,4150,4150,0
20231124,115400,3283424190,4150,4150,4150,4150,0
20231124,115300,3283424190,4150,4150,4150,4150,0
20231124,115200,3283424190,4150,4150,4150,4150,0
20231124,115100,3283424190,4150,4150,4150,4150,0
20231124,115000,3283424190,4150,4150,4150,4150,0
20231124,114900,3283424190,4150,4150,4150,4150,0
20231124,114800,3283424190,4150,4150,4150,4150,0
20231124,114700,3283424190,4150,4150,4150,4150,0
20231124,114600,3283424190,4150,4150,4150,4150,0
20231124,114500,3283424190,4150,4150,4150,4150,0
20231124,114400,3283424190,4150,4150,4150,4150,0
20231124,114300,3283424190,4150,4150,4150,4150,0
20231124,114200,3283424190,4150,4150,4150,4150,0
20231124,114100,3283424190,4150,4150,4150,4150,0
20231124,114000,3283424190,4150,4150,4150,4150,0
20231124,113900,3283424190,4150,4150,4150,4150,0
20231124,113800,3283424190,4150,4150,4150,4150,0
20231124,113700,3283424190,4150,4150,4150,4150,0
20231124,113600,3283424190,4150,4150,4150,4150,0
20231124,113500,3283424190,4150,4150,4150,4150,0
20231124,113400,3283424190,4150,4150,4150,4150,0
20231124,113300,3283424190,4150,4150,4150,4150,0
20231124,113200,3283424190,4150,4150,4150,4150,0
20231124,113100,3283424190,4150,4150,4150,4150,0
20231124,113000,3283424190,4150,4150,4150,4150,81812
20231124,112900,2943904390,4155,4155,4155,4155,0
20231124,112800,2943904390,4155,4155,4155,4155,0
20231124,112700,2943904390,4155,4155,4155,4155,0
20231124,112600,2943904390,4155,4155,4155,4155,0
20231124,112500,2943904390,4155,4155,4155,4155,0
20231124,112400,2943904390,4155,4155,4155,4155,0
20231124,112300,2943904390,4155,4155,4155,4155,0
20231124,112200,2943904390,4155,4155,4155,4155,0
20231124,112100,2943904390,4155,4155,4155,4155,0
20231124,112000,2943904390,4155,4155,4155,4155,0
20231124,111900,2943904390,4155,4155,4155,4155,0
20231124,111800,2943904390,4155,4155,4155,4155,0
20231124,111700,2943904390,4155,4155,4155,4155,0
20231124,111600,2943904390,4155,4155,4155,4155,0
20231124,111500,2943904390,4155,4155,4155,4155,0
20231124,111400,2943904390,4155,4155,4155,4155,0
20231124,111300,2943904390,4155,4155,4155,4155,0
20231124,111200,2943904390,4155,4155,4155,4155,0
20231124,111100,2943904390,4155,4155,4155,4155,0
20231124,111000,2943904390,4155,4155,4155,4155,0
20231124,110900,2943904390,4155,4155,4155,4155,0
20231124,110800,2943904390,4155,4155,4155,4155,0
20231124,110700,2943904390,4155,4155,4155,4155,0
20231124,110600,2943904390,4155,4155,4155,4155,0
20231124,110500,2943904390,4155,4155,4155,4155,0
20231124,110400,2943904390,4155,4155,4155,4155,0
20231124,110300,2943904390,4155,4155,4155,4155,0
20231124,110200,2943904390,4155,4155,4155,4155,0
20231124,110100,2943904390,4155,4155,4155,4155,0
20231124,110000,2943904390,4155,4155,4155,4155,86318
20231124,105900,2585253100,4150,4150,4150,4150,0
20231124,105800,2585253100,4150,4150,4150,4150,0
20231124,105700,2585253100,4150,4150,4150,4150,0
20231124,105600,2585253100,4150,4150,4150,4150,0
20231124,105500,2585253100,4150,4150,4150,4150,0
20231124,105400,2585253100,4150,4150,4150,4150,0
20231124,105300,2585253100,4150,4150,4150,4150,0
20231124,105200,2585253100,4150,4150,4150,4150,0
20231124,105100,2585253100,4150,4150,4150,4150,0
20231124,105000,2585253100,4150,4150,4150,4150,0
20231124,104900,2585253100,4150,4150,4150,4150,0
20231124,104800,2585253100,4150,4150,4150,4150,0
20231124,104700,2585253100,4150,4150,4150,4150,0
20231124,104600,2585253100,4150,4150,4150,4150,0
20231124,104500,2585253100,4150,4150,4150,4150,0
20231124,104400,2585253100,4150,4150,4150,4150,0
20231124,104300,2585253100,4150,4150,4150,4150,0
20231124,104200,2585253100,4150,4150,4150,4150,0
20231124,104100,2585253100,4150,4150,4150,4150,0
20231124,104000,2585253100,4150,4150,4150,4150,0
20231124,103900,2585253100,4150,4150,4150,4150,0
20231124,103800,2585253100,4150,4150,4150,4150,0
20231124,103700,2585253100,4150,4150,4150,4150,0
20231124,103600,2585253100,4150,4150,4150,4150,0
20231124,103500,2585253100,4150,4150,4150,4150,0
20231124,103400,2585253100,4150,4150,4150,4150,0
20231124,103300,2585253100,4150,4150,4150,4150,0
20231124,103200,2585253100,4150,4150,4150,4150,0
20231124,103100,2585253100,4150,4150,4150,4150,0
20231124,103000,2585253100,4150,4150,4150,4150,107014
20231124,102900,2141145000,4135,4135,4135,4135,0
20231124,102800,2141145000,4135,4135,4135,4135,0
20231124,102700,2141145000,4135,4135,4135,4135,0
20231124,102600,2141145000,4135,4135,4135,4135,0
20231124,102500,2141145000,4135,4135,4135,4135,0
20231124,102400,2141145000,4135,4135,4135,4135,0
20231124,102300,2141145000,4135,4135,4135,4135,0
20231124,102200,2141145000,4135,4135,4135,4135,0
20231124,102100,2141145000,4135,4135,4135,4135,0
20231124,102000,2141145000,4135,4135,4135,4135,0
20231124,101900,2141145000,4135,4135,4135,4135,0
20231124,101800,2141145000,4135,4135,4135,4135,0
20231124,101700,2141145000,4135,4135,4135,4135,0
20231124,101600,2141145000,4135,4135,4135,4135,0
20231124,101500,2141145000,4135,4135,4135,4135,0
20231124,101400,2141145000,4135,4135,4135,4135,0
20231124,101300,2141145000,4135,4135,4135,4135,0
20231124,101200,2141145000,4135,4135,4135,4135,0
20231124,101100,2141145000,4135,4135,4135,4135,0
20231124,101000,2141145000,4135,4135,4135,4135,0
20231124,100900,2141145000,4135,4135,4135,4135,0
20231124,100800,2141145000,4135,4135,4135,4135,0
20231124,100700,2141145000,4135,4135,4135,4135,0
20231124,100600,2141145000,4135,4135,4135,4135,0
20231124,100500,2141145000,4135,4135,4135,4135,0
20231124,100400,2141145000,4135,4135,4135,4135,0
20231124,100300,2141145000,4135,4135,4135,4135,0
20231124,100200,2141145000,4135,4135,4135,4135,0
20231124,100100,2141145000,4135,4135,4135,4135,0
20231124,100000,2141145000,4135,4135,4135,4135,142650
20231124,095900,1551287250,4170,4170,4170,4170,0
20231124,095800,1551287250,4170,4170,4170,4170,0
20231124,095700,1551287250,4170,4170,4170,4170,0
20231124,095600,1551287250,4170,4170,4170,4170,0
20231124,095500,1551287250,4170,4170,4170,4170,0
20231124,095400,1551287250,4170,4170,4170,4170,0
20231124,095300,1551287250,4170,4170,4170,4170,0
20231124,095200,1551287250,4170,4170,4170,4170,0
20231124,095100,1551287250,4170,4170,4170,4170,0
20231124,095000,1551287250,4170,4170,4170,4170,0
20231124,094900,1551287250,4170,4170,4170,4170,0
20231124,094800,1551287250,4170,4170,4170,4170,0
20231124,094700,1551287250,4170,4170,4170,4170,0
20231124,094600,1551287250,4170,4170,4170,4170,0
20231124,094500,1551287250,4170,4170,4170,4170,0
20231124,094400,1551287250,4170,4170,4170,4170,0
20231124,094300,1551287250,4170,4170,4170,4170,0
20231124,094200,1551287250,4170,4170,4170,4170,0
20231124,094100,1551287250,4170,4170,4170,4170,0
20231124,094000,1551287250,4170,4170,4170,4170,0
20231124,093900,1551287250,4170,4170,4170,4170,0
20231124,093800,1551287250,4170,4170,4170,4170,0
20231124,093700,1551287250,4170,4170,4170,4170,0
20231124,093600,1551287250,4170,4170,4170,4170,0
20231124,093500,1551287250,4170,4170,4170,4170,0
20231124,093400,1551287250,4170,4170,4170,4170,0
20231124,093300,1551287250,4170,4170,4170,4170,0
20231124,093200,1551287250,4170,4170,4170,4170,0
20231124,093100,1551287250,4170,4170,4170,4170,0
20231124,093000,1551287250,4170,4170,4170,4170,191825
20231124,092900,751377000,4200,4200,4200,4200,0
20231124,092800,751377000,4200,4200,4200,4200,0
20231124,092700,751377000,4200,4200,4200,4200,0
20231124,092600,751377000,4200,4200,4200,4200,0
20231124,092500,751377000,4200,4200,4200,4200,0
20231124,092400,751377000,4200,4200,4200,4200,0
20231124,092300,751377000,4200,4200,4200,4200,0
20231124,092200,751377000,4200,4200,4200,4200,0
20231124,092100,751377000,4200,4200,4200,4200,0
20231124,092000,751377000,4200,4200,4200,4200,0
20231124,091900,751377000,4200,4200,4200,4200,0
20231124,091800,751377000,4200,4200,4200,4200,0
20231124,091700,751377000,4200,4200,4200,4200,0
20231124,091600,751377000,4200,4200,4200,4200,0
20231124,091500,751377000,4200,4200,4200,4200,0
20231124,091400,751377000,4200,4200,4200,4200,0
20231124,091300,751377000,4200,4200,4200,4200,0
20231124,091200,751377000,4200,4200,4200,4200,0
20231124,091100,751377000,4200,4200,4200,4200,0
20231124,091000,751377000,4200,4200,4200,4200,0
20231124,090900,751377000,4200,4200,4200,4200,0
20231124,090800,751377000,4200,4200,4200,4200,0
20231124,090700,751377000,4200,4200,4200,4200,0
20231124,090600,751377000,4200,4200,4200,4200,0
20231124,090500,751377000,4200,4200,4200,4200,0
20231124,090400,751377000,4200,4200,4200,4200,0
20231124,090300,751377000,4200,4200,4200,4200,0
20231124,090200,751377000,4200,4200,4200,4200,0
20231124,090100,751377000,4200,4200,4200,4200,0
20231124,090000,751377000,4200,4200,4200,4200,169180