KissMeData/001360/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183300,586928835,2560,2560,2560,2560,5985
20231117,183200,586928835,2560,2560,2560,2560,0
20231117,183100,586928835,2560,2560,2560,2560,0
20231117,183000,586928835,2560,2560,2560,2560,0
20231117,182900,586928835,2560,2560,2560,2560,0
20231117,182800,586928835,2560,2560,2560,2560,0
20231117,182700,586928835,2560,2560,2560,2560,0
20231117,182600,586928835,2560,2560,2560,2560,0
20231117,182500,586928835,2560,2560,2560,2560,0
20231117,182400,586928835,2560,2560,2560,2560,0
20231117,182300,586928835,2560,2560,2560,2560,0
20231117,182200,586928835,2560,2560,2560,2560,0
20231117,182100,586928835,2560,2560,2560,2560,0
20231117,182000,586928835,2560,2560,2560,2560,0
20231117,181900,586928835,2560,2560,2560,2560,0
20231117,181800,586928835,2560,2560,2560,2560,0
20231117,181700,586928835,2560,2560,2560,2560,0
20231117,181600,586928835,2560,2560,2560,2560,0
20231117,181500,586928835,2560,2560,2560,2560,0
20231117,181400,586928835,2560,2560,2560,2560,0
20231117,181300,586928835,2560,2560,2560,2560,0
20231117,181200,586928835,2560,2560,2560,2560,0
20231117,181100,586928835,2560,2560,2560,2560,0
20231117,181000,586928835,2560,2560,2560,2560,0
20231117,180900,586928835,2560,2560,2560,2560,0
20231117,180800,586928835,2560,2560,2560,2560,0
20231117,180700,586928835,2560,2560,2560,2560,0
20231117,180600,586928835,2560,2560,2560,2560,0
20231117,180500,586928835,2560,2560,2560,2560,0
20231117,180400,586928835,2560,2560,2560,2560,0
20231117,180300,586928835,2560,2560,2560,2560,5985
20231117,180200,586928835,2560,2560,2560,2560,0
20231117,180100,586928835,2560,2560,2560,2560,0
20231117,180000,586928835,2560,2560,2560,2560,0
20231117,175900,586928835,2560,2560,2560,2560,0
20231117,175800,586928835,2560,2560,2560,2560,0
20231117,175700,586928835,2560,2560,2560,2560,0
20231117,175600,586928835,2560,2560,2560,2560,0
20231117,175500,586928835,2560,2560,2560,2560,0
20231117,175400,586928835,2560,2560,2560,2560,0
20231117,175300,586928835,2560,2560,2560,2560,0
20231117,175200,586928835,2560,2560,2560,2560,0
20231117,175100,586928835,2560,2560,2560,2560,0
20231117,175000,586928835,2560,2560,2560,2560,0
20231117,174900,586928835,2560,2560,2560,2560,0
20231117,174800,586928835,2560,2560,2560,2560,0
20231117,174700,586928835,2560,2560,2560,2560,0
20231117,174600,586928835,2560,2560,2560,2560,0
20231117,174500,586928835,2560,2560,2560,2560,0
20231117,174400,586928835,2560,2560,2560,2560,0
20231117,174300,586928835,2560,2560,2560,2560,0
20231117,174200,586928835,2560,2560,2560,2560,0
20231117,174100,586928835,2560,2560,2560,2560,0
20231117,174000,586928835,2560,2560,2560,2560,0
20231117,173900,586928835,2560,2560,2560,2560,0
20231117,173800,586928835,2560,2560,2560,2560,0
20231117,173700,586928835,2560,2560,2560,2560,0
20231117,173600,586928835,2560,2560,2560,2560,0
20231117,173500,586928835,2560,2560,2560,2560,0
20231117,173400,586928835,2560,2560,2560,2560,0
20231117,173300,586928835,2560,2560,2560,2560,5985
20231117,173200,586928835,2560,2560,2560,2560,0
20231117,173100,586928835,2560,2560,2560,2560,0
20231117,173000,586928835,2560,2560,2560,2560,0
20231117,172900,586928835,2560,2560,2560,2560,0
20231117,172800,586928835,2560,2560,2560,2560,0
20231117,172700,586928835,2560,2560,2560,2560,0
20231117,172600,586928835,2560,2560,2560,2560,0
20231117,172500,586928835,2560,2560,2560,2560,0
20231117,172400,586928835,2560,2560,2560,2560,0
20231117,172300,586928835,2560,2560,2560,2560,0
20231117,172200,586928835,2560,2560,2560,2560,0
20231117,172100,586928835,2560,2560,2560,2560,0
20231117,172000,586928835,2560,2560,2560,2560,0
20231117,171900,586928835,2560,2560,2560,2560,0
20231117,171800,586928835,2560,2560,2560,2560,0
20231117,171700,586928835,2560,2560,2560,2560,0
20231117,171600,586928835,2560,2560,2560,2560,0
20231117,171500,586928835,2560,2560,2560,2560,0
20231117,171400,586928835,2560,2560,2560,2560,0
20231117,171300,586928835,2560,2560,2560,2560,0
20231117,171200,586928835,2560,2560,2560,2560,0
20231117,171100,586928835,2560,2560,2560,2560,0
20231117,171000,586928835,2560,2560,2560,2560,0
20231117,170900,586928835,2560,2560,2560,2560,0
20231117,170800,586928835,2560,2560,2560,2560,0
20231117,170700,586928835,2560,2560,2560,2560,0
20231117,170600,586928835,2560,2560,2560,2560,0
20231117,170500,586928835,2560,2560,2560,2560,0
20231117,170400,586928835,2560,2560,2560,2560,0
20231117,170300,586928835,2560,2560,2560,2560,5985
20231117,170200,586928835,2560,2560,2560,2560,0
20231117,170100,586928835,2560,2560,2560,2560,0
20231117,170000,586928835,2560,2560,2560,2560,0
20231117,165900,586928835,2560,2560,2560,2560,0
20231117,165800,586928835,2560,2560,2560,2560,0
20231117,165700,586928835,2560,2560,2560,2560,0
20231117,165600,586928835,2560,2560,2560,2560,0
20231117,165500,586928835,2560,2560,2560,2560,0
20231117,165400,586928835,2560,2560,2560,2560,0
20231117,165300,586928835,2560,2560,2560,2560,0
20231117,165200,586928835,2560,2560,2560,2560,0
20231117,165100,586928835,2560,2560,2560,2560,0
20231117,165000,586928835,2560,2560,2560,2560,0
20231117,164900,586928835,2560,2560,2560,2560,0
20231117,164800,586928835,2560,2560,2560,2560,0
20231117,164700,586928835,2560,2560,2560,2560,0
20231117,164600,586928835,2560,2560,2560,2560,0
20231117,164500,586928835,2560,2560,2560,2560,0
20231117,164400,586928835,2560,2560,2560,2560,0
20231117,164300,586928835,2560,2560,2560,2560,0
20231117,164200,586928835,2560,2560,2560,2560,0
20231117,164100,586928835,2560,2560,2560,2560,0
20231117,164000,586928835,2560,2560,2560,2560,0
20231117,163900,586928835,2560,2560,2560,2560,0
20231117,163800,586928835,2560,2560,2560,2560,0
20231117,163700,586928835,2560,2560,2560,2560,0
20231117,163600,586928835,2560,2560,2560,2560,0
20231117,163500,586928835,2560,2560,2560,2560,0
20231117,163400,586928835,2560,2560,2560,2560,0
20231117,163300,586928835,2560,2560,2560,2560,5985
20231117,163200,586928835,2560,2560,2560,2560,0
20231117,163100,586928835,2560,2560,2560,2560,0
20231117,163000,586928835,2560,2560,2560,2560,0
20231117,162900,586928835,2560,2560,2560,2560,0
20231117,162800,586928835,2560,2560,2560,2560,0
20231117,162700,586928835,2560,2560,2560,2560,0
20231117,162600,586928835,2560,2560,2560,2560,0
20231117,162500,586928835,2560,2560,2560,2560,0
20231117,162400,586928835,2560,2560,2560,2560,0
20231117,162300,586928835,2560,2560,2560,2560,0
20231117,162200,586928835,2560,2560,2560,2560,0
20231117,162100,586928835,2560,2560,2560,2560,0
20231117,162000,586928835,2560,2560,2560,2560,0
20231117,161900,586928835,2560,2560,2560,2560,0
20231117,161800,586928835,2560,2560,2560,2560,0
20231117,161700,586928835,2560,2560,2560,2560,0
20231117,161600,586928835,2560,2560,2560,2560,0
20231117,161500,586928835,2560,2560,2560,2560,0
20231117,161400,586928835,2560,2560,2560,2560,0
20231117,161300,586928835,2560,2560,2560,2560,0
20231117,161200,586928835,2560,2560,2560,2560,0
20231117,161100,586928835,2560,2560,2560,2560,0
20231117,161000,586928835,2560,2560,2560,2560,0
20231117,160900,586928835,2560,2560,2560,2560,0
20231117,160800,586928835,2560,2560,2560,2560,0
20231117,160700,586928835,2560,2560,2560,2560,0
20231117,160600,586928835,2560,2560,2560,2560,0
20231117,160500,586928835,2560,2560,2560,2560,0
20231117,160400,586928835,2560,2560,2560,2560,0
20231117,160300,586928835,2560,2560,2560,2560,5985
20231117,160200,586928835,2560,2560,2560,2560,0
20231117,160100,586928835,2560,2560,2560,2560,0
20231117,160000,586928835,2560,2560,2560,2560,0
20231117,155900,586928835,2560,2560,2560,2560,0
20231117,155800,586928835,2560,2560,2560,2560,0
20231117,155700,586928835,2560,2560,2560,2560,0
20231117,155600,586928835,2560,2560,2560,2560,0
20231117,155500,586928835,2560,2560,2560,2560,0
20231117,155400,586928835,2560,2560,2560,2560,0
20231117,155300,586928835,2560,2560,2560,2560,0
20231117,155200,586928835,2560,2560,2560,2560,0
20231117,155100,586928835,2560,2560,2560,2560,0
20231117,155000,586928835,2560,2560,2560,2560,0
20231117,154900,586928835,2560,2560,2560,2560,0
20231117,154800,586928835,2560,2560,2560,2560,0
20231117,154700,586928835,2560,2560,2560,2560,0
20231117,154600,586928835,2560,2560,2560,2560,0
20231117,154500,586928835,2560,2560,2560,2560,0
20231117,154400,586928835,2560,2560,2560,2560,0
20231117,154300,586928835,2560,2560,2560,2560,0
20231117,154200,586928835,2560,2560,2560,2560,0
20231117,154100,586928835,2560,2560,2560,2560,0
20231117,154000,586928835,2560,2560,2560,2560,0
20231117,153900,586928835,2560,2560,2560,2560,0
20231117,153800,586928835,2560,2560,2560,2560,0
20231117,153700,586928835,2560,2560,2560,2560,0
20231117,153600,586928835,2560,2560,2560,2560,0
20231117,153500,586928835,2560,2560,2560,2560,0
20231117,153400,586928835,2560,2560,2560,2560,0
20231117,153300,586928835,2560,2560,2560,2560,5985
20231117,153200,586928835,2560,2560,2560,2560,0
20231117,153100,586928835,2560,2560,2560,2560,0
20231117,153000,586928835,2560,2560,2560,2560,5985
20231117,152900,571607235,2565,2565,2565,2565,0
20231117,152800,571607235,2565,2565,2565,2565,0
20231117,152700,571607235,2565,2565,2565,2565,0
20231117,152600,571607235,2565,2565,2565,2565,0
20231117,152500,571607235,2565,2565,2565,2565,0
20231117,152400,571607235,2565,2565,2565,2565,0
20231117,152300,571607235,2565,2565,2565,2565,0
20231117,152200,571607235,2565,2565,2565,2565,0
20231117,152100,571607235,2565,2565,2565,2565,0
20231117,152000,571607235,2565,2565,2565,2565,0
20231117,151900,571607235,2565,2565,2570,2565,1079
20231117,151800,568839590,2570,2565,2570,2565,17
20231117,151700,568795980,2570,2565,2570,2565,1038
20231117,151600,566133265,2570,2570,2570,2570,112
20231117,151500,565845425,2575,2575,2575,2570,102
20231117,151400,565583275,2570,2570,2570,2570,220
20231117,151300,565017875,2570,2570,2570,2570,0
20231117,151200,565017875,2570,2570,2570,2570,1089
20231117,151100,562219145,2565,2565,2565,2560,360
20231117,151000,561295750,2565,2565,2565,2565,66
20231117,150900,561126460,2565,2565,2565,2560,23
20231117,150800,561067540,2560,2565,2565,2560,313
20231117,150700,560266200,2560,2560,2560,2560,0
20231117,150600,560266200,2560,2560,2560,2560,431
20231117,150500,559162840,2565,2565,2565,2565,20
20231117,150400,559111540,2565,2565,2565,2565,60
20231117,150300,558957640,2565,2565,2565,2565,10
20231117,150200,558931990,2560,2560,2560,2560,2950
20231117,150100,551379990,2560,2575,2575,2560,110
20231117,150000,551096845,2575,2560,2575,2560,697
20231117,145900,549308030,2575,2565,2575,2565,1001
20231117,145800,546730465,2575,2570,2575,2570,1000
20231117,145700,544157560,2570,2570,2570,2570,1
20231117,145600,544154990,2565,2565,2565,2565,0
20231117,145500,544154990,2565,2565,2570,2560,639
20231117,145400,542516960,2570,2560,2570,2560,2
20231117,145300,542511830,2560,2555,2560,2555,658
20231117,145200,540827610,2560,2560,2560,2555,695
20231117,145100,539048415,2560,2560,2560,2560,3047
20231117,145000,531248095,2560,2560,2560,2560,1
20231117,144900,531245535,2555,2555,2555,2555,48
20231117,144800,531122895,2555,2555,2555,2555,2
20231117,144700,531117785,2560,2560,2560,2560,1
20231117,144600,531115225,2560,2560,2560,2560,2013
20231117,144500,525961945,2565,2565,2565,2565,120
20231117,144400,525654145,2565,2565,2565,2565,0
20231117,144300,525654145,2565,2565,2565,2565,0
20231117,144200,525654145,2565,2565,2565,2565,8
20231117,144100,525633625,2565,2565,2565,2565,202
20231117,144000,525115495,2565,2565,2565,2565,27
20231117,143900,525046240,2565,2565,2565,2565,0
20231117,143800,525046240,2565,2565,2565,2565,20
20231117,143700,524994940,2565,2565,2565,2565,20
20231117,143600,524943640,2565,2560,2565,2560,7
20231117,143500,524925715,2555,2560,2560,2555,425
20231117,143400,523839835,2565,2560,2565,2555,204
20231117,143300,523318495,2560,2565,2565,2560,101
20231117,143200,523059930,2560,2560,2560,2560,4482
20231117,143100,511586010,2565,2565,2565,2565,100
20231117,143000,511329510,2565,2565,2565,2565,9
20231117,142900,511306425,2560,2560,2560,2560,310
20231117,142800,510512825,2565,2565,2565,2565,0
20231117,142700,510512825,2565,2570,2570,2565,3827
20231117,142600,500696560,2570,2570,2570,2570,52
20231117,142500,500562920,2570,2570,2570,2570,10
20231117,142400,500537220,2570,2570,2570,2570,2
20231117,142300,500532080,2570,2565,2570,2565,101
20231117,142200,500272515,2565,2575,2575,2565,300
20231117,142100,499502465,2575,2575,2575,2575,10
20231117,142000,499476715,2575,2575,2575,2575,16
20231117,141900,499435515,2570,2570,2570,2570,1000
20231117,141800,496865515,2570,2570,2570,2570,0
20231117,141700,496865515,2570,2570,2570,2570,3
20231117,141600,496857805,2570,2570,2570,2570,1
20231117,141500,496855235,2570,2575,2575,2570,2084
20231117,141400,491499350,2585,2585,2585,2585,3
20231117,141300,491491595,2585,2570,2585,2570,1001
20231117,141200,488916510,2575,2575,2575,2575,252
20231117,141100,488267610,2575,2575,2575,2575,8
20231117,141000,488247010,2575,2575,2575,2575,681
20231117,140900,486493435,2585,2585,2585,2585,0
20231117,140800,486493435,2585,2585,2585,2585,1
20231117,140700,486490850,2585,2585,2585,2585,1
20231117,140600,486488265,2580,2580,2580,2580,233
20231117,140500,485887125,2580,2580,2580,2580,15
20231117,140400,485848425,2580,2580,2580,2580,11
20231117,140300,485820045,2575,2575,2575,2575,1063
20231117,140200,483082820,2585,2585,2585,2585,0
20231117,140100,483082820,2585,2585,2585,2585,1
20231117,140000,483080235,2580,2585,2585,2580,160
20231117,135900,482667385,2585,2585,2585,2585,110
20231117,135800,482383035,2585,2585,2585,2585,0
20231117,135700,482383035,2585,2585,2585,2585,2
20231117,135600,482377865,2585,2585,2585,2585,0
20231117,135500,482377865,2585,2585,2585,2585,5
20231117,135400,482364940,2585,2585,2585,2585,0
20231117,135300,482364940,2585,2580,2585,2580,1002
20231117,135200,479779770,2580,2580,2580,2580,121
20231117,135100,479467590,2585,2585,2585,2585,0
20231117,135000,479467590,2585,2585,2585,2585,1
20231117,134900,479465005,2575,2575,2575,2575,600
20231117,134800,477920005,2575,2575,2575,2575,1000
20231117,134700,475345005,2575,2575,2575,2575,3
20231117,134600,475337280,2585,2580,2585,2580,11
20231117,134500,475308895,2580,2585,2585,2580,1001
20231117,134400,472726310,2580,2580,2580,2580,109
20231117,134300,472445090,2585,2580,2585,2580,94
20231117,134200,472202565,2580,2580,2580,2580,0
20231117,134100,472202565,2580,2580,2580,2580,0
20231117,134000,472202565,2580,2580,2580,2580,1
20231117,133900,472199985,2580,2580,2580,2580,0
20231117,133800,472199985,2580,2580,2580,2580,1
20231117,133700,472197405,2580,2580,2580,2580,0
20231117,133600,472197405,2580,2580,2580,2580,36
20231117,133500,472104525,2580,2580,2580,2580,20
20231117,133400,472052925,2575,2575,2575,2575,184
20231117,133300,471579125,2575,2575,2575,2575,373
20231117,133200,470618650,2575,2575,2575,2575,1001
20231117,133100,468041075,2575,2580,2580,2575,2111
20231117,133000,462604270,2580,2580,2580,2580,0
20231117,132900,462604270,2580,2575,2580,2575,17
20231117,132800,462560485,2570,2570,2570,2570,100
20231117,132700,462303485,2570,2575,2575,2570,2061
20231117,132600,457006445,2575,2575,2575,2575,0
20231117,132500,457006445,2575,2575,2575,2575,0
20231117,132400,457006445,2575,2575,2575,2575,0
20231117,132300,457006445,2575,2575,2575,2575,100
20231117,132200,456748945,2575,2575,2575,2575,1001
20231117,132100,454171370,2580,2580,2580,2580,100
20231117,132000,453913370,2585,2585,2585,2585,0
20231117,131900,453913370,2585,2585,2585,2585,2
20231117,131800,453908200,2585,2580,2585,2580,2
20231117,131700,453903035,2590,2580,2590,2580,4
20231117,131600,453892685,2580,2600,2600,2580,901
20231117,131500,451568085,2595,2590,2595,2590,121
20231117,131400,451254675,2585,2585,2585,2585,0
20231117,131300,451254675,2585,2585,2585,2585,0
20231117,131200,451254675,2585,2585,2585,2585,14
20231117,131100,451218485,2585,2585,2585,2585,11
20231117,131000,451190050,2590,2590,2590,2590,21
20231117,130900,451135660,2590,2590,2590,2590,0
20231117,130800,451135660,2590,2590,2590,2590,500
20231117,130700,449840660,2590,2590,2590,2590,1
20231117,130600,449838070,2580,2580,2580,2580,0
20231117,130500,449838070,2580,2580,2580,2580,0
20231117,130400,449838070,2580,2580,2580,2580,4
20231117,130300,449827750,2580,2580,2580,2580,0
20231117,130200,449827750,2580,2580,2580,2580,4
20231117,130100,449817430,2580,2580,2580,2580,11
20231117,130000,449789050,2590,2585,2590,2585,15
20231117,125900,449750245,2585,2580,2585,2570,31
20231117,125800,449670500,2570,2595,2600,2570,3408
20231117,125700,440841155,2595,2575,2595,2575,292
20231117,125600,440089055,2595,2580,2595,2575,886
20231117,125500,437805620,2585,2620,2620,2585,649
20231117,125400,436127615,2620,2575,2620,2575,14012
20231117,125300,399659135,2565,2565,2565,2565,4630
20231117,125200,387783185,2560,2560,2560,2560,0
20231117,125100,387783185,2560,2560,2560,2560,0
20231117,125000,387783185,2560,2565,2565,2560,2108
20231117,124900,382376420,2565,2565,2565,2565,316
20231117,124800,381565880,2565,2565,2565,2565,0
20231117,124700,381565880,2565,2565,2565,2565,0
20231117,124600,381565880,2565,2565,2565,2565,0
20231117,124500,381565880,2565,2565,2565,2565,0
20231117,124400,381565880,2565,2570,2570,2565,530
20231117,124300,380206415,2580,2580,2580,2580,12
20231117,124200,380175455,2565,2565,2565,2565,0
20231117,124100,380175455,2565,2565,2565,2565,0
20231117,124000,380175455,2565,2565,2565,2565,962
20231117,123900,377707925,2565,2565,2565,2565,3039
20231117,123800,369912890,2565,2565,2565,2565,0
20231117,123700,369912890,2565,2570,2570,2565,1925
20231117,123600,364969140,2580,2580,2580,2575,1469
20231117,123500,361185465,2575,2575,2575,2575,0
20231117,123400,361185465,2575,2575,2575,2575,361
20231117,123300,360255890,2575,2575,2575,2575,0
20231117,123200,360255890,2575,2575,2575,2575,51
20231117,123100,360124565,2570,2570,2570,2570,127
20231117,123000,359798175,2570,2570,2570,2570,23
20231117,122900,359739065,2565,2565,2565,2565,0
20231117,122800,359739065,2565,2565,2565,2565,563
20231117,122700,358294970,2565,2565,2565,2565,500
20231117,122600,357012470,2565,2565,2565,2560,955
20231117,122500,354567395,2565,2565,2565,2565,31
20231117,122400,354487880,2565,2565,2565,2565,0
20231117,122300,354487880,2565,2560,2565,2560,72
20231117,122200,354303410,2560,2560,2560,2560,0
20231117,122100,354303410,2560,2560,2560,2560,0
20231117,122000,354303410,2560,2565,2565,2560,74
20231117,121900,354113605,2560,2565,2565,2560,33
20231117,121800,354028980,2565,2565,2565,2565,4
20231117,121700,354018720,2565,2565,2565,2565,70
20231117,121600,353839170,2565,2565,2565,2565,0
20231117,121500,353839170,2565,2560,2565,2560,2
20231117,121400,353834045,2560,2565,2565,2560,410
20231117,121300,352784395,2565,2565,2565,2565,5
20231117,121200,352771570,2565,2565,2565,2565,0
20231117,121100,352771570,2565,2565,2565,2565,14
20231117,121000,352735660,2565,2565,2565,2565,1
20231117,120900,352733095,2565,2560,2565,2560,101
20231117,120800,352474035,2565,2565,2565,2565,20
20231117,120700,352422735,2565,2565,2565,2565,150
20231117,120600,352037985,2565,2565,2565,2565,12
20231117,120500,352007205,2565,2565,2565,2565,17
20231117,120400,351963600,2555,2555,2555,2555,0
20231117,120300,351963600,2555,2560,2560,2555,5574
20231117,120200,337716935,2560,2560,2560,2560,0
20231117,120100,337716935,2560,2560,2560,2560,43
20231117,120000,337606855,2560,2560,2560,2560,1051
20231117,115900,334916295,2560,2560,2560,2560,484
20231117,115800,333677255,2565,2565,2565,2565,0
20231117,115700,333677255,2565,2565,2565,2565,1
20231117,115600,333674690,2560,2560,2560,2560,18
20231117,115500,333628610,2560,2560,2560,2560,53
20231117,115400,333492930,2560,2560,2560,2560,0
20231117,115300,333492930,2560,2560,2560,2560,52
20231117,115200,333359810,2560,2565,2570,2560,33
20231117,115100,333275295,2560,2570,2570,2560,54
20231117,115000,333137045,2560,2560,2560,2560,53
20231117,114900,333001365,2560,2560,2560,2560,0
20231117,114800,333001365,2560,2560,2560,2560,53
20231117,114700,332865685,2570,2570,2570,2570,59
20231117,114600,332714055,2570,2555,2570,2555,53
20231117,114500,332578625,2560,2560,2560,2560,5465
20231117,114400,318588225,2560,2560,2560,2560,53
20231117,114300,318452545,2560,2560,2560,2560,0
20231117,114200,318452545,2560,2565,2565,2560,216
20231117,114100,317898970,2565,2565,2565,2565,103
20231117,114000,317634775,2570,2570,2570,2570,1
20231117,113900,317632205,2565,2565,2565,2565,52
20231117,113800,317498825,2570,2570,2570,2570,0
20231117,113700,317498825,2570,2565,2570,2565,274
20231117,113600,316795065,2565,2565,2565,2565,30
20231117,113500,316718115,2565,2565,2565,2560,299
20231117,113400,315951445,2565,2565,2565,2565,32
20231117,113300,315869365,2560,2560,2560,2560,53
20231117,113200,315733685,2565,2565,2565,2565,52
20231117,113100,315600305,2570,2570,2570,2570,22
20231117,113000,315543765,2560,2560,2560,2560,758
20231117,112900,313603285,2555,2555,2555,2555,0
20231117,112800,313603285,2555,2570,2570,2555,63
20231117,112700,313442215,2555,2560,2560,2555,800
20231117,112600,311396715,2560,2560,2560,2560,53
20231117,112500,311261035,2570,2560,2570,2560,304
20231117,112400,310480685,2560,2570,2570,2560,57
20231117,112300,310334715,2570,2555,2570,2555,254
20231117,112200,309682730,2570,2560,2570,2555,5442
20231117,112100,295771620,2570,2560,2570,2560,64
20231117,112000,295607670,2570,2570,2570,2570,0
20231117,111900,295607670,2570,2560,2570,2560,54
20231117,111800,295469420,2555,2555,2555,2555,0
20231117,111700,295469420,2555,2570,2570,2555,162
20231117,111600,295053860,2570,2555,2570,2550,9696
20231117,111500,270282445,2555,2570,2570,2555,55
20231117,111400,270141895,2565,2560,2565,2560,420
20231117,111300,269066450,2565,2570,2570,2565,124
20231117,111200,268747920,2570,2560,2570,2560,4012
20231117,111100,258477000,2560,2560,2560,2560,1498
20231117,111000,254642120,2560,2570,2570,2560,60
20231117,110900,254488450,2570,2570,2570,2560,43
20231117,110800,254378330,2555,2560,2560,2555,7330
20231117,110700,235627585,2560,2565,2565,2560,2050
20231117,110600,230369585,2565,2565,2565,2565,1285
20231117,110500,227073560,2565,2565,2565,2565,517
20231117,110400,225747455,2565,2565,2565,2565,2080
20231117,110300,220412255,2570,2575,2575,2570,16099
20231117,110200,179016520,2580,2585,2585,2580,540
20231117,110100,177623295,2580,2580,2580,2580,109
20231117,110000,177342075,2580,2580,2580,2580,100
20231117,105900,177084075,2580,2585,2585,2580,100
20231117,105800,176825840,2590,2590,2590,2590,3
20231117,105700,176818070,2580,2580,2580,2580,53
20231117,105600,176681330,2590,2580,2590,2580,54
20231117,105500,176542000,2590,2590,2590,2590,10
20231117,105400,176516100,2580,2575,2580,2575,73
20231117,105300,176328020,2580,2580,2580,2580,979
20231117,105200,173802200,2590,2590,2590,2580,56
20231117,105100,173657690,2580,2580,2580,2580,0
20231117,105000,173657690,2580,2580,2580,2580,87
20231117,104900,173433230,2585,2580,2585,2580,14
20231117,104800,173397045,2580,2580,2580,2580,201
20231117,104700,172878465,2585,2580,2585,2580,53
20231117,104600,172741720,2585,2585,2585,2585,0
20231117,104500,172741720,2585,2590,2590,2585,10
20231117,104400,172715845,2590,2580,2590,2575,4169
20231117,104300,161964895,2580,2590,2590,2580,416
20231117,104200,160891605,2580,2580,2580,2580,1
20231117,104100,160889025,2580,2580,2580,2580,62
20231117,104000,160729065,2590,2590,2590,2590,0
20231117,103900,160729065,2590,2590,2590,2575,114
20231117,103800,160434585,2590,2575,2590,2575,84
20231117,103700,160217820,2590,2590,2590,2590,0
20231117,103600,160217820,2590,2575,2590,2575,54
20231117,103500,160078755,2590,2590,2590,2590,0
20231117,103400,160078755,2590,2575,2590,2575,55
20231117,103300,159937115,2590,2590,2590,2590,1
20231117,103200,159934525,2575,2590,2590,2575,384
20231117,103100,158944690,2590,2590,2590,2590,18
20231117,103000,158898070,2590,2590,2590,2580,55
20231117,102900,158756150,2575,2580,2585,2575,3236
20231117,102800,150422315,2580,2590,2590,2580,846
20231117,102700,148239625,2590,2585,2590,2580,231
20231117,102600,147642615,2585,2585,2585,2580,1503
20231117,102500,143759835,2585,2585,2585,2580,96
20231117,102400,143511935,2580,2585,2585,2580,1272
20231117,102300,140225990,2585,2585,2585,2585,153
20231117,102200,139830485,2585,2585,2585,2585,10
20231117,102100,139804635,2585,2585,2585,2585,53
20231117,102000,139667630,2585,2585,2585,2585,53
20231117,101900,139530625,2590,2585,2590,2585,190
20231117,101800,139039470,2585,2585,2585,2585,52
20231117,101700,138905050,2590,2590,2590,2590,50
20231117,101600,138775550,2580,2590,2590,2580,57
20231117,101500,138628450,2590,2580,2590,2580,1914
20231117,101400,133689160,2580,2585,2585,2580,2934
20231117,101300,126105035,2590,2585,2590,2585,2111
20231117,101200,120648050,2585,2595,2595,2585,583
20231117,101100,119140795,2590,2585,2590,2585,81
20231117,101000,118931265,2590,2590,2590,2590,29
20231117,100900,118856155,2595,2585,2595,2585,155
20231117,100800,118454970,2595,2590,2595,2585,2059
20231117,100700,113122160,2595,2590,2595,2590,571
20231117,100600,111643265,2590,2585,2590,2585,11
20231117,100500,111614825,2585,2590,2590,2585,139
20231117,100400,111255330,2585,2585,2590,2585,601
20231117,100300,109701740,2585,2590,2590,2585,234
20231117,100200,109096840,2590,2585,2590,2585,83
20231117,100100,108882135,2585,2585,2585,2585,49
20231117,100000,108755470,2585,2585,2585,2585,1026
20231117,095900,106103260,2590,2590,2590,2590,1479
20231117,095800,102272650,2590,2590,2590,2590,53
20231117,095700,102135380,2590,2590,2590,2590,50
20231117,095600,102005880,2590,2590,2590,2590,771
20231117,095500,100008990,2595,2590,2595,2590,252
20231117,095400,99356300,2590,2590,2590,2590,15
20231117,095300,99317450,2590,2590,2590,2590,53
20231117,095200,99180180,2590,2590,2590,2590,0
20231117,095100,99180180,2590,2595,2600,2590,103
20231117,095000,98913385,2595,2595,2600,2595,2002
20231117,094900,93718190,2595,2585,2595,2585,53
20231117,094800,93581175,2595,2595,2595,2595,1
20231117,094700,93578580,2585,2595,2595,2585,59
20231117,094600,93426005,2580,2580,2580,2580,0
20231117,094500,93426005,2580,2585,2585,2580,54
20231117,094400,93286680,2585,2580,2590,2580,75
20231117,094300,93093065,2580,2580,2580,2580,137
20231117,094200,92739605,2580,2580,2580,2580,895
20231117,094100,90430505,2580,2595,2595,2580,615
20231117,094000,88842675,2580,2595,2595,2580,57
20231117,093900,88695560,2585,2595,2595,2585,2
20231117,093800,88690380,2580,2580,2580,2580,53
20231117,093700,88553640,2580,2585,2585,2580,2709
20231117,093600,81551560,2585,2585,2585,2585,3562
20231117,093500,72343790,2600,2600,2600,2585,61
20231117,093400,72185985,2600,2590,2600,2590,5513
20231117,093300,57897245,2590,2590,2590,2590,61
20231117,093200,57739255,2600,2600,2600,2590,506
20231117,093100,56426180,2595,2600,2600,2590,59
20231117,093000,56273320,2600,2595,2600,2595,501
20231117,092900,54973220,2600,2595,2600,2590,255
20231117,092800,54311750,2595,2590,2595,2590,320
20231117,092700,53481450,2590,2590,2590,2590,95
20231117,092600,53235400,2590,2590,2590,2590,52
20231117,092500,53100720,2600,2595,2600,2590,204
20231117,092400,52571340,2600,2595,2600,2590,163
20231117,092300,52148885,2590,2595,2595,2590,55
20231117,092200,52006165,2590,2600,2600,2590,400
20231117,092100,50969265,2590,2590,2600,2590,1577
20231117,092000,46883995,2590,2605,2605,2590,54
20231117,091900,46744120,2605,2605,2605,2605,6
20231117,091800,46728490,2590,2605,2605,2590,72
20231117,091700,46541980,2605,2595,2605,2590,1598
20231117,091600,42402580,2610,2610,2610,2610,430
20231117,091500,41280280,2615,2595,2615,2590,1250
20231117,091400,38042395,2590,2610,2615,2590,14
20231117,091300,38006050,2595,2590,2595,2590,525
20231117,091200,36645285,2590,2590,2590,2590,101
20231117,091100,36383695,2595,2590,2595,2590,278
20231117,091000,35663620,2590,2595,2610,2590,2694
20231117,090900,28681945,2595,2600,2615,2595,1269
20231117,090800,25385345,2600,2615,2615,2600,1189
20231117,090700,22293595,2620,2625,2625,2605,13
20231117,090600,22259695,2625,2600,2625,2600,63
20231117,090500,22095645,2600,2605,2625,2600,350
20231117,090400,21181615,2625,2595,2625,2595,3022
20231117,090300,13310255,2595,2595,2595,2590,1062
20231117,090200,10558805,2600,2605,2605,2595,2303
20231117,090100,4567230,2605,2605,2605,2605,306
20231117,090000,3770100,2625,2620,2625,2610,1443