KissMeData/080420/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195200,18305875,2540,2540,2540,2540,657
20231101,195100,18305875,2540,2540,2540,2540,0
20231101,195000,18305875,2540,2540,2540,2540,0
20231101,194900,18305875,2540,2540,2540,2540,0
20231101,194800,18305875,2540,2540,2540,2540,0
20231101,194700,18305875,2540,2540,2540,2540,0
20231101,194600,18305875,2540,2540,2540,2540,0
20231101,194500,18305875,2540,2540,2540,2540,0
20231101,194400,18305875,2540,2540,2540,2540,0
20231101,194300,18305875,2540,2540,2540,2540,0
20231101,194200,18305875,2540,2540,2540,2540,0
20231101,194100,18305875,2540,2540,2540,2540,0
20231101,194000,18305875,2540,2540,2540,2540,0
20231101,193900,18305875,2540,2540,2540,2540,0
20231101,193800,18305875,2540,2540,2540,2540,0
20231101,193700,18305875,2540,2540,2540,2540,0
20231101,193600,18305875,2540,2540,2540,2540,0
20231101,193500,18305875,2540,2540,2540,2540,0
20231101,193400,18305875,2540,2540,2540,2540,0
20231101,193300,18305875,2540,2540,2540,2540,0
20231101,193200,18305875,2540,2540,2540,2540,0
20231101,193100,18305875,2540,2540,2540,2540,0
20231101,193000,18305875,2540,2540,2540,2540,0
20231101,192900,18305875,2540,2540,2540,2540,0
20231101,192800,18305875,2540,2540,2540,2540,0
20231101,192700,18305875,2540,2540,2540,2540,0
20231101,192600,18305875,2540,2540,2540,2540,0
20231101,192500,18305875,2540,2540,2540,2540,0
20231101,192400,18305875,2540,2540,2540,2540,0
20231101,192300,18305875,2540,2540,2540,2540,0
20231101,192200,18305875,2540,2540,2540,2540,657
20231101,192100,18305875,2540,2540,2540,2540,0
20231101,192000,18305875,2540,2540,2540,2540,0
20231101,191900,18305875,2540,2540,2540,2540,0
20231101,191800,18305875,2540,2540,2540,2540,0
20231101,191700,18305875,2540,2540,2540,2540,0
20231101,191600,18305875,2540,2540,2540,2540,0
20231101,191500,18305875,2540,2540,2540,2540,0
20231101,191400,18305875,2540,2540,2540,2540,0
20231101,191300,18305875,2540,2540,2540,2540,0
20231101,191200,18305875,2540,2540,2540,2540,0
20231101,191100,18305875,2540,2540,2540,2540,0
20231101,191000,18305875,2540,2540,2540,2540,0
20231101,190900,18305875,2540,2540,2540,2540,0
20231101,190800,18305875,2540,2540,2540,2540,0
20231101,190700,18305875,2540,2540,2540,2540,0
20231101,190600,18305875,2540,2540,2540,2540,0
20231101,190500,18305875,2540,2540,2540,2540,0
20231101,190400,18305875,2540,2540,2540,2540,0
20231101,190300,18305875,2540,2540,2540,2540,0
20231101,190200,18305875,2540,2540,2540,2540,0
20231101,190100,18305875,2540,2540,2540,2540,0
20231101,190000,18305875,2540,2540,2540,2540,0
20231101,185900,18305875,2540,2540,2540,2540,0
20231101,185800,18305875,2540,2540,2540,2540,0
20231101,185700,18305875,2540,2540,2540,2540,0
20231101,185600,18305875,2540,2540,2540,2540,0
20231101,185500,18305875,2540,2540,2540,2540,0
20231101,185400,18305875,2540,2540,2540,2540,0
20231101,185300,18305875,2540,2540,2540,2540,0
20231101,185200,18305875,2540,2540,2540,2540,657
20231101,185100,18305875,2540,2540,2540,2540,0
20231101,185000,18305875,2540,2540,2540,2540,0
20231101,184900,18305875,2540,2540,2540,2540,0
20231101,184800,18305875,2540,2540,2540,2540,0
20231101,184700,18305875,2540,2540,2540,2540,0
20231101,184600,18305875,2540,2540,2540,2540,0
20231101,184500,18305875,2540,2540,2540,2540,0
20231101,184400,18305875,2540,2540,2540,2540,0
20231101,184300,18305875,2540,2540,2540,2540,0
20231101,184200,18305875,2540,2540,2540,2540,0
20231101,184100,18305875,2540,2540,2540,2540,0
20231101,184000,18305875,2540,2540,2540,2540,0
20231101,183900,18305875,2540,2540,2540,2540,0
20231101,183800,18305875,2540,2540,2540,2540,0
20231101,183700,18305875,2540,2540,2540,2540,0
20231101,183600,18305875,2540,2540,2540,2540,0
20231101,183500,18305875,2540,2540,2540,2540,0
20231101,183400,18305875,2540,2540,2540,2540,0
20231101,183300,18305875,2540,2540,2540,2540,0
20231101,183200,18305875,2540,2540,2540,2540,0
20231101,183100,18305875,2540,2540,2540,2540,0
20231101,183000,18305875,2540,2540,2540,2540,0
20231101,182900,18305875,2540,2540,2540,2540,0
20231101,182800,18305875,2540,2540,2540,2540,0
20231101,182700,18305875,2540,2540,2540,2540,0
20231101,182600,18305875,2540,2540,2540,2540,0
20231101,182500,18305875,2540,2540,2540,2540,0
20231101,182400,18305875,2540,2540,2540,2540,0
20231101,182300,18305875,2540,2540,2540,2540,0
20231101,182200,18305875,2540,2540,2540,2540,657
20231101,182100,18305875,2540,2540,2540,2540,0
20231101,182000,18305875,2540,2540,2540,2540,0
20231101,181900,18305875,2540,2540,2540,2540,0
20231101,181800,18305875,2540,2540,2540,2540,0
20231101,181700,18305875,2540,2540,2540,2540,0
20231101,181600,18305875,2540,2540,2540,2540,0
20231101,181500,18305875,2540,2540,2540,2540,0
20231101,181400,18305875,2540,2540,2540,2540,0
20231101,181300,18305875,2540,2540,2540,2540,0
20231101,181200,18305875,2540,2540,2540,2540,0
20231101,181100,18305875,2540,2540,2540,2540,0
20231101,181000,18305875,2540,2540,2540,2540,0
20231101,180900,18305875,2540,2540,2540,2540,0
20231101,180800,18305875,2540,2540,2540,2540,0
20231101,180700,18305875,2540,2540,2540,2540,0
20231101,180600,18305875,2540,2540,2540,2540,0
20231101,180500,18305875,2540,2540,2540,2540,0
20231101,180400,18305875,2540,2540,2540,2540,0
20231101,180300,18305875,2540,2540,2540,2540,0
20231101,180200,18305875,2540,2540,2540,2540,0
20231101,180100,18305875,2540,2540,2540,2540,0
20231101,180000,18305875,2540,2540,2540,2540,0
20231101,175900,18305875,2540,2540,2540,2540,0
20231101,175800,18305875,2540,2540,2540,2540,0
20231101,175700,18305875,2540,2540,2540,2540,0
20231101,175600,18305875,2540,2540,2540,2540,0
20231101,175500,18305875,2540,2540,2540,2540,0
20231101,175400,18305875,2540,2540,2540,2540,0
20231101,175300,18305875,2540,2540,2540,2540,0
20231101,175200,18305875,2540,2540,2540,2540,657
20231101,175100,18305875,2540,2540,2540,2540,0
20231101,175000,18305875,2540,2540,2540,2540,0
20231101,174900,18305875,2540,2540,2540,2540,0
20231101,174800,18305875,2540,2540,2540,2540,0
20231101,174700,18305875,2540,2540,2540,2540,0
20231101,174600,18305875,2540,2540,2540,2540,0
20231101,174500,18305875,2540,2540,2540,2540,0
20231101,174400,18305875,2540,2540,2540,2540,0
20231101,174300,18305875,2540,2540,2540,2540,0
20231101,174200,18305875,2540,2540,2540,2540,0
20231101,174100,18305875,2540,2540,2540,2540,0
20231101,174000,18305875,2540,2540,2540,2540,0
20231101,173900,18305875,2540,2540,2540,2540,0
20231101,173800,18305875,2540,2540,2540,2540,0
20231101,173700,18305875,2540,2540,2540,2540,0
20231101,173600,18305875,2540,2540,2540,2540,0
20231101,173500,18305875,2540,2540,2540,2540,0
20231101,173400,18305875,2540,2540,2540,2540,0
20231101,173300,18305875,2540,2540,2540,2540,0
20231101,173200,18305875,2540,2540,2540,2540,0
20231101,173100,18305875,2540,2540,2540,2540,0
20231101,173000,18305875,2540,2540,2540,2540,0
20231101,172900,18305875,2540,2540,2540,2540,0
20231101,172800,18305875,2540,2540,2540,2540,0
20231101,172700,18305875,2540,2540,2540,2540,0
20231101,172600,18305875,2540,2540,2540,2540,0
20231101,172500,18305875,2540,2540,2540,2540,0
20231101,172400,18305875,2540,2540,2540,2540,0
20231101,172300,18305875,2540,2540,2540,2540,0
20231101,172200,18305875,2540,2540,2540,2540,657
20231101,172100,18305875,2540,2540,2540,2540,0
20231101,172000,18305875,2540,2540,2540,2540,0
20231101,171900,18305875,2540,2540,2540,2540,0
20231101,171800,18305875,2540,2540,2540,2540,0
20231101,171700,18305875,2540,2540,2540,2540,0
20231101,171600,18305875,2540,2540,2540,2540,0
20231101,171500,18305875,2540,2540,2540,2540,0
20231101,171400,18305875,2540,2540,2540,2540,0
20231101,171300,18305875,2540,2540,2540,2540,0
20231101,171200,18305875,2540,2540,2540,2540,0
20231101,171100,18305875,2540,2540,2540,2540,0
20231101,171000,18305875,2540,2540,2540,2540,0
20231101,170900,18305875,2540,2540,2540,2540,0
20231101,170800,18305875,2540,2540,2540,2540,0
20231101,170700,18305875,2540,2540,2540,2540,0
20231101,170600,18305875,2540,2540,2540,2540,0
20231101,170500,18305875,2540,2540,2540,2540,0
20231101,170400,18305875,2540,2540,2540,2540,0
20231101,170300,18305875,2540,2540,2540,2540,0
20231101,170200,18305875,2540,2540,2540,2540,0
20231101,170100,18305875,2540,2540,2540,2540,0
20231101,170000,18305875,2540,2540,2540,2540,0
20231101,165900,18305875,2540,2540,2540,2540,0
20231101,165800,18305875,2540,2540,2540,2540,0
20231101,165700,18305875,2540,2540,2540,2540,0
20231101,165600,18305875,2540,2540,2540,2540,0
20231101,165500,18305875,2540,2540,2540,2540,0
20231101,165400,18305875,2540,2540,2540,2540,0
20231101,165300,18305875,2540,2540,2540,2540,0
20231101,165200,18305875,2540,2540,2540,2540,657
20231101,165100,18305875,2540,2540,2540,2540,0
20231101,165000,18305875,2540,2540,2540,2540,0
20231101,164900,18305875,2540,2540,2540,2540,0
20231101,164800,18305875,2540,2540,2540,2540,0
20231101,164700,18305875,2540,2540,2540,2540,0
20231101,164600,18305875,2540,2540,2540,2540,0
20231101,164500,18305875,2540,2540,2540,2540,0
20231101,164400,18305875,2540,2540,2540,2540,0
20231101,164300,18305875,2540,2540,2540,2540,0
20231101,164200,18305875,2540,2540,2540,2540,0
20231101,164100,18305875,2540,2540,2540,2540,0
20231101,164000,18305875,2540,2540,2540,2540,0
20231101,163900,18305875,2540,2540,2540,2540,0
20231101,163800,18305875,2540,2540,2540,2540,0
20231101,163700,18305875,2540,2540,2540,2540,0
20231101,163600,18305875,2540,2540,2540,2540,0
20231101,163500,18305875,2540,2540,2540,2540,0
20231101,163400,18305875,2540,2540,2540,2540,0
20231101,163300,18305875,2540,2540,2540,2540,0
20231101,163200,18305875,2540,2540,2540,2540,0
20231101,163100,18305875,2540,2540,2540,2540,0
20231101,163000,18305875,2540,2540,2540,2540,0
20231101,162900,18305875,2540,2540,2540,2540,0
20231101,162800,18305875,2540,2540,2540,2540,0
20231101,162700,18305875,2540,2540,2540,2540,0
20231101,162600,18305875,2540,2540,2540,2540,0
20231101,162500,18305875,2540,2540,2540,2540,0
20231101,162400,18305875,2540,2540,2540,2540,0
20231101,162300,18305875,2540,2540,2540,2540,0
20231101,162200,18305875,2540,2540,2540,2540,657
20231101,162100,18305875,2540,2540,2540,2540,0
20231101,162000,18305875,2540,2540,2540,2540,0
20231101,161900,18305875,2540,2540,2540,2540,0
20231101,161800,18305875,2540,2540,2540,2540,0
20231101,161700,18305875,2540,2540,2540,2540,0
20231101,161600,18305875,2540,2540,2540,2540,0
20231101,161500,18305875,2540,2540,2540,2540,0
20231101,161400,18305875,2540,2540,2540,2540,0
20231101,161300,18305875,2540,2540,2540,2540,0
20231101,161200,18305875,2540,2540,2540,2540,0
20231101,161100,18305875,2540,2540,2540,2540,0
20231101,161000,18305875,2540,2540,2540,2540,0
20231101,160900,18305875,2540,2540,2540,2540,0
20231101,160800,18305875,2540,2540,2540,2540,0
20231101,160700,18305875,2540,2540,2540,2540,0
20231101,160600,18305875,2540,2540,2540,2540,0
20231101,160500,18305875,2540,2540,2540,2540,0
20231101,160400,18305875,2540,2540,2540,2540,0
20231101,160300,18305875,2540,2540,2540,2540,0
20231101,160200,18305875,2540,2540,2540,2540,0
20231101,160100,18305875,2540,2540,2540,2540,0
20231101,160000,18305875,2540,2540,2540,2540,0
20231101,155900,18305875,2540,2540,2540,2540,0
20231101,155800,18305875,2540,2540,2540,2540,0
20231101,155700,18305875,2540,2540,2540,2540,0
20231101,155600,18305875,2540,2540,2540,2540,0
20231101,155500,18305875,2540,2540,2540,2540,0
20231101,155400,18305875,2540,2540,2540,2540,0
20231101,155300,18305875,2540,2540,2540,2540,0
20231101,155200,18305875,2540,2540,2540,2540,657
20231101,155100,18305875,2540,2540,2540,2540,0
20231101,155000,18305875,2540,2540,2540,2540,0
20231101,154900,18305875,2540,2540,2540,2540,0
20231101,154800,18305875,2540,2540,2540,2540,0
20231101,154700,18305875,2540,2540,2540,2540,0
20231101,154600,18305875,2540,2540,2540,2540,0
20231101,154500,18305875,2540,2540,2540,2540,0
20231101,154400,18305875,2540,2540,2540,2540,0
20231101,154300,18305875,2540,2540,2540,2540,0
20231101,154200,18305875,2540,2540,2540,2540,0
20231101,154100,18305875,2540,2540,2540,2540,0
20231101,154000,18305875,2540,2540,2540,2540,0
20231101,153900,18305875,2540,2540,2540,2540,0
20231101,153800,18305875,2540,2540,2540,2540,0
20231101,153700,18305875,2540,2540,2540,2540,0
20231101,153600,18305875,2540,2540,2540,2540,0
20231101,153500,18305875,2540,2540,2540,2540,0
20231101,153400,18305875,2540,2540,2540,2540,0
20231101,153300,18305875,2540,2540,2540,2540,0
20231101,153200,18305875,2540,2540,2540,2540,0
20231101,153100,18305875,2540,2540,2540,2540,0
20231101,153000,18305875,2540,2540,2540,2540,657
20231101,152900,16637095,2545,2545,2545,2545,0
20231101,152800,16637095,2545,2545,2545,2545,0
20231101,152700,16637095,2545,2545,2545,2545,0
20231101,152600,16637095,2545,2545,2545,2545,0
20231101,152500,16637095,2545,2545,2545,2545,0
20231101,152400,16637095,2545,2545,2545,2545,0
20231101,152300,16637095,2545,2545,2545,2545,0
20231101,152200,16637095,2545,2545,2545,2545,0
20231101,152100,16637095,2545,2545,2545,2545,0
20231101,152000,16637095,2545,2545,2545,2545,0
20231101,151900,16637095,2545,2535,2545,2535,1242
20231101,151800,13485365,2535,2535,2535,2535,0
20231101,151700,13485365,2535,2535,2535,2535,0
20231101,151600,13485365,2535,2535,2535,2535,0
20231101,151500,13485365,2535,2535,2535,2535,0
20231101,151400,13485365,2535,2535,2535,2535,100
20231101,151300,13231865,2535,2535,2535,2535,0
20231101,151200,13231865,2535,2535,2535,2535,0
20231101,151100,13231865,2535,2535,2535,2535,0
20231101,151000,13231865,2535,2535,2535,2535,0
20231101,150900,13231865,2535,2535,2535,2535,0
20231101,150800,13231865,2535,2535,2535,2535,0
20231101,150700,13231865,2535,2535,2535,2535,0
20231101,150600,13231865,2535,2535,2535,2535,100
20231101,150500,12978365,2535,2535,2535,2535,404
20231101,150400,11954225,2535,2535,2535,2535,10
20231101,150300,11928875,2535,2535,2535,2535,0
20231101,150200,11928875,2535,2535,2535,2535,0
20231101,150100,11928875,2535,2535,2535,2535,2
20231101,150000,11923805,2535,2535,2535,2535,0
20231101,145900,11923805,2535,2535,2535,2535,10
20231101,145800,11898455,2535,2535,2535,2535,0
20231101,145700,11898455,2535,2535,2535,2535,10
20231101,145600,11873105,2535,2535,2535,2535,0
20231101,145500,11873105,2535,2535,2535,2535,14
20231101,145400,11837615,2535,2535,2535,2535,0
20231101,145300,11837615,2535,2535,2535,2535,0
20231101,145200,11837615,2535,2535,2535,2535,0
20231101,145100,11837615,2535,2530,2535,2530,36
20231101,145000,11746530,2535,2535,2535,2535,1
20231101,144900,11743995,2530,2530,2530,2530,1
20231101,144800,11741465,2535,2535,2535,2535,0
20231101,144700,11741465,2535,2535,2535,2535,0
20231101,144600,11741465,2535,2535,2535,2535,0
20231101,144500,11741465,2535,2535,2535,2535,8
20231101,144400,11721185,2535,2535,2535,2535,0
20231101,144300,11721185,2535,2535,2535,2535,1
20231101,144200,11718650,2545,2545,2545,2545,0
20231101,144100,11718650,2545,2545,2545,2545,0
20231101,144000,11718650,2545,2545,2545,2545,0
20231101,143900,11718650,2545,2545,2545,2545,0
20231101,143800,11718650,2545,2545,2545,2545,0
20231101,143700,11718650,2545,2545,2545,2545,0
20231101,143600,11718650,2545,2545,2545,2545,0
20231101,143500,11718650,2545,2545,2545,2545,0
20231101,143400,11718650,2545,2545,2545,2545,0
20231101,143300,11718650,2545,2545,2545,2545,0
20231101,143200,11718650,2545,2545,2545,2545,0
20231101,143100,11718650,2545,2545,2545,2545,0
20231101,143000,11718650,2545,2545,2545,2545,0
20231101,142900,11718650,2545,2545,2545,2545,0
20231101,142800,11718650,2545,2545,2545,2545,0
20231101,142700,11718650,2545,2545,2545,2545,0
20231101,142600,11718650,2545,2545,2545,2545,0
20231101,142500,11718650,2545,2545,2545,2545,0
20231101,142400,11718650,2545,2545,2545,2545,0
20231101,142300,11718650,2545,2545,2545,2545,0
20231101,142200,11718650,2545,2545,2545,2545,0
20231101,142100,11718650,2545,2545,2545,2545,0
20231101,142000,11718650,2545,2545,2545,2545,0
20231101,141900,11718650,2545,2545,2545,2545,0
20231101,141800,11718650,2545,2545,2545,2545,0
20231101,141700,11718650,2545,2545,2545,2545,0
20231101,141600,11718650,2545,2545,2545,2545,1
20231101,141500,11716105,2540,2540,2540,2540,10
20231101,141400,11690705,2545,2545,2545,2545,0
20231101,141300,11690705,2545,2545,2545,2545,0
20231101,141200,11690705,2545,2545,2545,2545,0
20231101,141100,11690705,2545,2545,2545,2545,0
20231101,141000,11690705,2545,2545,2545,2545,0
20231101,140900,11690705,2545,2545,2545,2545,0
20231101,140800,11690705,2545,2545,2545,2545,0
20231101,140700,11690705,2545,2545,2545,2545,0
20231101,140600,11690705,2545,2525,2545,2525,2
20231101,140500,11685635,2545,2545,2545,2545,0
20231101,140400,11685635,2545,2545,2545,2545,0
20231101,140300,11685635,2545,2545,2545,2545,0
20231101,140200,11685635,2545,2545,2545,2545,0
20231101,140100,11685635,2545,2545,2545,2545,0
20231101,140000,11685635,2545,2545,2545,2545,0
20231101,135900,11685635,2545,2545,2545,2545,0
20231101,135800,11685635,2545,2545,2545,2545,0
20231101,135700,11685635,2545,2545,2545,2545,0
20231101,135600,11685635,2545,2545,2545,2545,0
20231101,135500,11685635,2545,2545,2545,2545,0
20231101,135400,11685635,2545,2545,2545,2545,0
20231101,135300,11685635,2545,2545,2545,2545,0
20231101,135200,11685635,2545,2545,2545,2545,0
20231101,135100,11685635,2545,2545,2545,2545,0
20231101,135000,11685635,2545,2545,2545,2545,0
20231101,134900,11685635,2545,2545,2545,2545,0
20231101,134800,11685635,2545,2545,2545,2545,0
20231101,134700,11685635,2545,2545,2545,2545,0
20231101,134600,11685635,2545,2545,2545,2545,0
20231101,134500,11685635,2545,2545,2545,2545,0
20231101,134400,11685635,2545,2530,2545,2530,4
20231101,134300,11675500,2545,2545,2545,2545,0
20231101,134200,11675500,2545,2545,2545,2545,0
20231101,134100,11675500,2545,2545,2545,2545,0
20231101,134000,11675500,2545,2545,2545,2545,0
20231101,133900,11675500,2545,2545,2545,2545,0
20231101,133800,11675500,2545,2545,2545,2545,0
20231101,133700,11675500,2545,2545,2545,2545,0
20231101,133600,11675500,2545,2545,2545,2545,0
20231101,133500,11675500,2545,2545,2545,2545,0
20231101,133400,11675500,2545,2545,2545,2545,0
20231101,133300,11675500,2545,2545,2545,2545,0
20231101,133200,11675500,2545,2545,2545,2545,0
20231101,133100,11675500,2545,2545,2545,2545,0
20231101,133000,11675500,2545,2545,2545,2545,0
20231101,132900,11675500,2545,2545,2545,2545,0
20231101,132800,11675500,2545,2545,2545,2545,0
20231101,132700,11675500,2545,2545,2545,2545,0
20231101,132600,11675500,2545,2545,2545,2545,0
20231101,132500,11675500,2545,2545,2545,2545,0
20231101,132400,11675500,2545,2545,2545,2545,0
20231101,132300,11675500,2545,2545,2545,2545,0
20231101,132200,11675500,2545,2545,2545,2545,0
20231101,132100,11675500,2545,2545,2545,2545,0
20231101,132000,11675500,2545,2545,2545,2545,0
20231101,131900,11675500,2545,2545,2545,2545,0
20231101,131800,11675500,2545,2545,2545,2545,0
20231101,131700,11675500,2545,2545,2545,2545,0
20231101,131600,11675500,2545,2545,2545,2545,0
20231101,131500,11675500,2545,2545,2545,2545,0
20231101,131400,11675500,2545,2545,2545,2545,0
20231101,131300,11675500,2545,2545,2545,2545,0
20231101,131200,11675500,2545,2545,2545,2545,0
20231101,131100,11675500,2545,2545,2545,2545,0
20231101,131000,11675500,2545,2545,2545,2545,0
20231101,130900,11675500,2545,2545,2545,2545,0
20231101,130800,11675500,2545,2545,2545,2545,0
20231101,130700,11675500,2545,2545,2545,2545,0
20231101,130600,11675500,2545,2545,2545,2545,0
20231101,130500,11675500,2545,2545,2545,2545,0
20231101,130400,11675500,2545,2545,2545,2545,0
20231101,130300,11675500,2545,2545,2545,2545,0
20231101,130200,11675500,2545,2545,2545,2545,0
20231101,130100,11675500,2545,2545,2545,2545,0
20231101,130000,11675500,2545,2545,2545,2545,0
20231101,125900,11675500,2545,2545,2545,2545,0
20231101,125800,11675500,2545,2545,2545,2545,0
20231101,125700,11675500,2545,2545,2545,2545,0
20231101,125600,11675500,2545,2545,2545,2545,0
20231101,125500,11675500,2545,2545,2545,2545,3
20231101,125400,11667865,2545,2545,2545,2545,0
20231101,125300,11667865,2545,2545,2545,2545,0
20231101,125200,11667865,2545,2545,2545,2545,0
20231101,125100,11667865,2545,2545,2545,2545,0
20231101,125000,11667865,2545,2545,2545,2545,0
20231101,124900,11667865,2545,2545,2545,2545,0
20231101,124800,11667865,2545,2545,2545,2545,0
20231101,124700,11667865,2545,2545,2545,2545,0
20231101,124600,11667865,2545,2545,2545,2545,0
20231101,124500,11667865,2545,2545,2545,2545,0
20231101,124400,11667865,2545,2545,2545,2545,0
20231101,124300,11667865,2545,2545,2545,2545,0
20231101,124200,11667865,2545,2545,2545,2545,0
20231101,124100,11667865,2545,2545,2545,2545,0
20231101,124000,11667865,2545,2545,2545,2545,0
20231101,123900,11667865,2545,2545,2545,2545,0
20231101,123800,11667865,2545,2545,2545,2545,0
20231101,123700,11667865,2545,2545,2545,2545,0
20231101,123600,11667865,2545,2545,2545,2545,0
20231101,123500,11667865,2545,2545,2545,2545,0
20231101,123400,11667865,2545,2545,2545,2545,0
20231101,123300,11667865,2545,2545,2545,2545,0
20231101,123200,11667865,2545,2545,2545,2545,0
20231101,123100,11667865,2545,2545,2545,2545,0
20231101,123000,11667865,2545,2545,2545,2545,0
20231101,122900,11667865,2545,2545,2545,2545,0
20231101,122800,11667865,2545,2545,2545,2545,0
20231101,122700,11667865,2545,2545,2545,2545,0
20231101,122600,11667865,2545,2545,2545,2545,0
20231101,122500,11667865,2545,2545,2545,2545,0
20231101,122400,11667865,2545,2545,2545,2545,0
20231101,122300,11667865,2545,2545,2545,2545,0
20231101,122200,11667865,2545,2545,2545,2545,1
20231101,122100,11665320,2545,2545,2545,2545,0
20231101,122000,11665320,2545,2545,2545,2545,1
20231101,121900,11662775,2530,2530,2530,2530,0
20231101,121800,11662775,2530,2530,2530,2530,0
20231101,121700,11662775,2530,2530,2530,2530,609
20231101,121600,10122005,2530,2530,2530,2530,0
20231101,121500,10122005,2530,2530,2530,2530,0
20231101,121400,10122005,2530,2530,2530,2530,0
20231101,121300,10122005,2530,2530,2530,2530,1
20231101,121200,10119475,2525,2525,2525,2525,1
20231101,121100,10116950,2530,2530,2530,2530,40
20231101,121000,10015750,2530,2530,2530,2530,1
20231101,120900,10013220,2535,2535,2535,2535,0
20231101,120800,10013220,2535,2535,2535,2535,0
20231101,120700,10013220,2535,2535,2535,2535,0
20231101,120600,10013220,2535,2535,2535,2535,0
20231101,120500,10013220,2535,2535,2535,2535,0
20231101,120400,10013220,2535,2535,2535,2535,0
20231101,120300,10013220,2535,2535,2535,2535,0
20231101,120200,10013220,2535,2535,2535,2535,1
20231101,120100,10010685,2555,2555,2555,2555,0
20231101,120000,10010685,2555,2555,2555,2555,0
20231101,115900,10010685,2555,2555,2555,2555,0
20231101,115800,10010685,2555,2555,2555,2555,0
20231101,115700,10010685,2555,2555,2555,2555,0
20231101,115600,10010685,2555,2555,2555,2555,0
20231101,115500,10010685,2555,2555,2555,2555,0
20231101,115400,10010685,2555,2555,2555,2555,0
20231101,115300,10010685,2555,2555,2555,2555,0
20231101,115200,10010685,2555,2555,2555,2555,0
20231101,115100,10010685,2555,2555,2555,2555,1
20231101,115000,10008130,2545,2545,2545,2545,0
20231101,114900,10008130,2545,2545,2545,2545,0
20231101,114800,10008130,2545,2545,2545,2545,0
20231101,114700,10008130,2545,2545,2545,2545,0
20231101,114600,10008130,2545,2550,2550,2545,5
20231101,114500,9995400,2555,2555,2555,2555,0
20231101,114400,9995400,2555,2555,2555,2555,0
20231101,114300,9995400,2555,2555,2555,2555,0
20231101,114200,9995400,2555,2555,2555,2555,0
20231101,114100,9995400,2555,2555,2555,2555,0
20231101,114000,9995400,2555,2555,2555,2555,0
20231101,113900,9995400,2555,2555,2555,2555,0
20231101,113800,9995400,2555,2555,2555,2555,0
20231101,113700,9995400,2555,2555,2555,2555,0
20231101,113600,9995400,2555,2555,2555,2555,0
20231101,113500,9995400,2555,2555,2555,2555,0
20231101,113400,9995400,2555,2555,2555,2555,0
20231101,113300,9995400,2555,2555,2555,2555,0
20231101,113200,9995400,2555,2555,2555,2555,0
20231101,113100,9995400,2555,2555,2555,2555,0
20231101,113000,9995400,2555,2555,2555,2555,0
20231101,112900,9995400,2555,2555,2555,2555,0
20231101,112800,9995400,2555,2555,2555,2555,1
20231101,112700,9992845,2550,2550,2550,2550,0
20231101,112600,9992845,2550,2550,2550,2550,0
20231101,112500,9992845,2550,2550,2550,2550,0
20231101,112400,9992845,2550,2550,2550,2550,0
20231101,112300,9992845,2550,2550,2550,2550,0
20231101,112200,9992845,2550,2550,2550,2550,0
20231101,112100,9992845,2550,2550,2550,2550,0
20231101,112000,9992845,2550,2550,2550,2550,0
20231101,111900,9992845,2550,2550,2550,2550,0
20231101,111800,9992845,2550,2550,2550,2550,1
20231101,111700,9990295,2555,2555,2555,2555,0
20231101,111600,9990295,2555,2555,2555,2555,0
20231101,111500,9990295,2555,2555,2555,2555,0
20231101,111400,9990295,2555,2555,2555,2555,0
20231101,111300,9990295,2555,2555,2555,2555,0
20231101,111200,9990295,2555,2555,2555,2555,0
20231101,111100,9990295,2555,2555,2555,2555,0
20231101,111000,9990295,2555,2555,2555,2555,0
20231101,110900,9990295,2555,2555,2555,2555,0
20231101,110800,9990295,2555,2555,2555,2555,0
20231101,110700,9990295,2555,2555,2555,2555,0
20231101,110600,9990295,2555,2555,2555,2555,0
20231101,110500,9990295,2555,2555,2555,2555,0
20231101,110400,9990295,2555,2555,2555,2555,0
20231101,110300,9990295,2555,2555,2555,2555,0
20231101,110200,9990295,2555,2555,2555,2555,0
20231101,110100,9990295,2555,2555,2555,2555,0
20231101,110000,9990295,2555,2555,2555,2555,0
20231101,105900,9990295,2555,2555,2555,2555,0
20231101,105800,9990295,2555,2555,2555,2555,0
20231101,105700,9990295,2555,2555,2555,2555,0
20231101,105600,9990295,2555,2555,2555,2555,0
20231101,105500,9990295,2555,2550,2555,2550,161
20231101,105400,9579740,2555,2555,2555,2555,0
20231101,105300,9579740,2555,2555,2555,2555,0
20231101,105200,9579740,2555,2555,2555,2555,0
20231101,105100,9579740,2555,2555,2555,2555,5
20231101,105000,9566965,2560,2560,2560,2560,0
20231101,104900,9566965,2560,2560,2560,2560,0
20231101,104800,9566965,2560,2560,2560,2560,0
20231101,104700,9566965,2560,2560,2560,2560,0
20231101,104600,9566965,2560,2545,2560,2545,108
20231101,104500,9291485,2545,2540,2545,2540,2
20231101,104400,9286400,2525,2525,2525,2525,0
20231101,104300,9286400,2525,2525,2525,2525,0
20231101,104200,9286400,2525,2525,2525,2525,0
20231101,104100,9286400,2525,2525,2525,2525,0
20231101,104000,9286400,2525,2525,2525,2525,0
20231101,103900,9286400,2525,2530,2530,2525,257
20231101,103800,8637350,2525,2525,2525,2525,0
20231101,103700,8637350,2525,2525,2525,2525,30
20231101,103600,8561600,2515,2515,2515,2515,0
20231101,103500,8561600,2515,2535,2535,2515,497
20231101,103400,7310380,2540,2540,2540,2540,0
20231101,103300,7310380,2540,2540,2540,2540,0
20231101,103200,7310380,2540,2540,2540,2540,0
20231101,103100,7310380,2540,2540,2540,2540,0
20231101,103000,7310380,2540,2540,2540,2540,0
20231101,102900,7310380,2540,2545,2545,2540,68
20231101,102800,7137510,2560,2560,2560,2560,0
20231101,102700,7137510,2560,2560,2560,2560,0
20231101,102600,7137510,2560,2560,2560,2560,7
20231101,102500,7119590,2565,2565,2565,2565,0
20231101,102400,7119590,2565,2565,2565,2565,0
20231101,102300,7119590,2565,2565,2565,2565,0
20231101,102200,7119590,2565,2565,2565,2565,0
20231101,102100,7119590,2565,2565,2565,2565,0
20231101,102000,7119590,2565,2565,2565,2565,0
20231101,101900,7119590,2565,2565,2565,2565,0
20231101,101800,7119590,2565,2565,2565,2565,0
20231101,101700,7119590,2565,2565,2565,2565,0
20231101,101600,7119590,2565,2565,2565,2565,0
20231101,101500,7119590,2565,2565,2565,2565,0
20231101,101400,7119590,2565,2565,2565,2565,0
20231101,101300,7119590,2565,2565,2565,2565,0
20231101,101200,7119590,2565,2565,2565,2565,39
20231101,101100,7019555,2565,2565,2565,2565,0
20231101,101000,7019555,2565,2565,2565,2565,0
20231101,100900,7019555,2565,2565,2565,2565,0
20231101,100800,7019555,2565,2565,2565,2565,0
20231101,100700,7019555,2565,2565,2565,2565,0
20231101,100600,7019555,2565,2565,2565,2565,0
20231101,100500,7019555,2565,2565,2565,2565,0
20231101,100400,7019555,2565,2565,2565,2565,0
20231101,100300,7019555,2565,2565,2565,2565,0
20231101,100200,7019555,2565,2565,2565,2565,0
20231101,100100,7019555,2565,2565,2565,2565,0
20231101,100000,7019555,2565,2565,2565,2565,1
20231101,095900,7016990,2540,2540,2540,2540,100
20231101,095800,6762990,2565,2565,2565,2565,0
20231101,095700,6762990,2565,2565,2565,2565,0
20231101,095600,6762990,2565,2565,2565,2565,0
20231101,095500,6762990,2565,2565,2565,2565,0
20231101,095400,6762990,2565,2565,2565,2565,0
20231101,095300,6762990,2565,2565,2565,2565,0
20231101,095200,6762990,2565,2565,2565,2565,0
20231101,095100,6762990,2565,2565,2565,2565,0
20231101,095000,6762990,2565,2565,2565,2565,0
20231101,094900,6762990,2565,2565,2565,2565,0
20231101,094800,6762990,2565,2565,2565,2565,0
20231101,094700,6762990,2565,2545,2565,2545,902
20231101,094600,4467365,2570,2565,2570,2540,10
20231101,094500,4441835,2575,2575,2575,2575,0
20231101,094400,4441835,2575,2575,2575,2575,0
20231101,094300,4441835,2575,2575,2575,2575,0
20231101,094200,4441835,2575,2575,2575,2570,24
20231101,094100,4380145,2575,2560,2580,2560,46
20231101,094000,4261870,2560,2560,2560,2560,118
20231101,093900,3959790,2560,2560,2560,2560,78
20231101,093800,3760110,2575,2575,2575,2575,1
20231101,093700,3757535,2580,2580,2580,2580,0
20231101,093600,3757535,2580,2580,2580,2580,0
20231101,093500,3757535,2580,2580,2580,2580,0
20231101,093400,3757535,2580,2580,2580,2580,0
20231101,093300,3757535,2580,2580,2580,2580,0
20231101,093200,3757535,2580,2580,2580,2580,0
20231101,093100,3757535,2580,2580,2580,2580,0
20231101,093000,3757535,2580,2575,2580,2575,2
20231101,092900,3752380,2580,2565,2580,2565,1009
20231101,092800,1164240,2585,2585,2585,2585,0
20231101,092700,1164240,2585,2585,2585,2585,0
20231101,092600,1164240,2585,2585,2585,2585,0
20231101,092500,1164240,2585,2585,2585,2585,0
20231101,092400,1164240,2585,2585,2585,2585,0
20231101,092300,1164240,2585,2585,2585,2585,0
20231101,092200,1164240,2585,2585,2585,2585,0
20231101,092100,1164240,2585,2585,2585,2585,0
20231101,092000,1164240,2585,2585,2585,2585,0
20231101,091900,1164240,2585,2585,2585,2585,0
20231101,091800,1164240,2585,2585,2585,2585,0
20231101,091700,1164240,2585,2585,2585,2585,0
20231101,091600,1164240,2585,2585,2585,2585,0
20231101,091500,1164240,2585,2585,2585,2585,0
20231101,091400,1164240,2585,2585,2585,2585,0
20231101,091300,1164240,2585,2585,2585,2585,0
20231101,091200,1164240,2585,2585,2585,2585,0
20231101,091100,1164240,2585,2585,2585,2585,0
20231101,091000,1164240,2585,2585,2585,2585,1
20231101,090900,1161655,2585,2580,2585,2580,200
20231101,090800,644940,2590,2590,2590,2590,0
20231101,090700,644940,2590,2590,2590,2590,0
20231101,090600,644940,2590,2590,2590,2590,0
20231101,090500,644940,2590,2590,2590,2590,39
20231101,090400,543930,2590,2590,2590,2590,1
20231101,090300,541340,2585,2570,2590,2570,8
20231101,090200,520705,2570,2575,2585,2540,38
20231101,090100,423205,2595,2580,2595,2580,62
20231101,090000,262650,2575,2575,2575,2575,102