KissMeData/000680/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183100,286550230,3615,3615,3615,3615,2044
20231011,183000,286550230,3615,3615,3615,3615,0
20231011,182900,286550230,3615,3615,3615,3615,0
20231011,182800,286550230,3615,3615,3615,3615,0
20231011,182700,286550230,3615,3615,3615,3615,0
20231011,182600,286550230,3615,3615,3615,3615,0
20231011,182500,286550230,3615,3615,3615,3615,0
20231011,182400,286550230,3615,3615,3615,3615,0
20231011,182300,286550230,3615,3615,3615,3615,0
20231011,182200,286550230,3615,3615,3615,3615,0
20231011,182100,286550230,3615,3615,3615,3615,0
20231011,182000,286550230,3615,3615,3615,3615,0
20231011,181900,286550230,3615,3615,3615,3615,0
20231011,181800,286550230,3615,3615,3615,3615,0
20231011,181700,286550230,3615,3615,3615,3615,0
20231011,181600,286550230,3615,3615,3615,3615,0
20231011,181500,286550230,3615,3615,3615,3615,0
20231011,181400,286550230,3615,3615,3615,3615,0
20231011,181300,286550230,3615,3615,3615,3615,0
20231011,181200,286550230,3615,3615,3615,3615,0
20231011,181100,286550230,3615,3615,3615,3615,0
20231011,181000,286550230,3615,3615,3615,3615,0
20231011,180900,286550230,3615,3615,3615,3615,0
20231011,180800,286550230,3615,3615,3615,3615,0
20231011,180700,286550230,3615,3615,3615,3615,0
20231011,180600,286550230,3615,3615,3615,3615,0
20231011,180500,286550230,3615,3615,3615,3615,0
20231011,180400,286550230,3615,3615,3615,3615,0
20231011,180300,286550230,3615,3615,3615,3615,0
20231011,180200,286550230,3615,3615,3615,3615,0
20231011,180100,286550230,3615,3615,3615,3615,2044
20231011,180000,286550230,3615,3615,3615,3615,0
20231011,175900,286550230,3615,3615,3615,3615,0
20231011,175800,286550230,3615,3615,3615,3615,0
20231011,175700,286550230,3615,3615,3615,3615,0
20231011,175600,286550230,3615,3615,3615,3615,0
20231011,175500,286550230,3615,3615,3615,3615,0
20231011,175400,286550230,3615,3615,3615,3615,0
20231011,175300,286550230,3615,3615,3615,3615,0
20231011,175200,286550230,3615,3615,3615,3615,0
20231011,175100,286550230,3615,3615,3615,3615,0
20231011,175000,286550230,3615,3615,3615,3615,0
20231011,174900,286550230,3615,3615,3615,3615,0
20231011,174800,286550230,3615,3615,3615,3615,0
20231011,174700,286550230,3615,3615,3615,3615,0
20231011,174600,286550230,3615,3615,3615,3615,0
20231011,174500,286550230,3615,3615,3615,3615,0
20231011,174400,286550230,3615,3615,3615,3615,0
20231011,174300,286550230,3615,3615,3615,3615,0
20231011,174200,286550230,3615,3615,3615,3615,0
20231011,174100,286550230,3615,3615,3615,3615,0
20231011,174000,286550230,3615,3615,3615,3615,0
20231011,173900,286550230,3615,3615,3615,3615,0
20231011,173800,286550230,3615,3615,3615,3615,0
20231011,173700,286550230,3615,3615,3615,3615,0
20231011,173600,286550230,3615,3615,3615,3615,0
20231011,173500,286550230,3615,3615,3615,3615,0
20231011,173400,286550230,3615,3615,3615,3615,0
20231011,173300,286550230,3615,3615,3615,3615,0
20231011,173200,286550230,3615,3615,3615,3615,0
20231011,173100,286550230,3615,3615,3615,3615,2044
20231011,173000,286550230,3615,3615,3615,3615,0
20231011,172900,286550230,3615,3615,3615,3615,0
20231011,172800,286550230,3615,3615,3615,3615,0
20231011,172700,286550230,3615,3615,3615,3615,0
20231011,172600,286550230,3615,3615,3615,3615,0
20231011,172500,286550230,3615,3615,3615,3615,0
20231011,172400,286550230,3615,3615,3615,3615,0
20231011,172300,286550230,3615,3615,3615,3615,0
20231011,172200,286550230,3615,3615,3615,3615,0
20231011,172100,286550230,3615,3615,3615,3615,0
20231011,172000,286550230,3615,3615,3615,3615,0
20231011,171900,286550230,3615,3615,3615,3615,0
20231011,171800,286550230,3615,3615,3615,3615,0
20231011,171700,286550230,3615,3615,3615,3615,0
20231011,171600,286550230,3615,3615,3615,3615,0
20231011,171500,286550230,3615,3615,3615,3615,0
20231011,171400,286550230,3615,3615,3615,3615,0
20231011,171300,286550230,3615,3615,3615,3615,0
20231011,171200,286550230,3615,3615,3615,3615,0
20231011,171100,286550230,3615,3615,3615,3615,0
20231011,171000,286550230,3615,3615,3615,3615,0
20231011,170900,286550230,3615,3615,3615,3615,0
20231011,170800,286550230,3615,3615,3615,3615,0
20231011,170700,286550230,3615,3615,3615,3615,0
20231011,170600,286550230,3615,3615,3615,3615,0
20231011,170500,286550230,3615,3615,3615,3615,0
20231011,170400,286550230,3615,3615,3615,3615,0
20231011,170300,286550230,3615,3615,3615,3615,0
20231011,170200,286550230,3615,3615,3615,3615,0
20231011,170100,286550230,3615,3615,3615,3615,2044
20231011,170000,286550230,3615,3615,3615,3615,0
20231011,165900,286550230,3615,3615,3615,3615,0
20231011,165800,286550230,3615,3615,3615,3615,0
20231011,165700,286550230,3615,3615,3615,3615,0
20231011,165600,286550230,3615,3615,3615,3615,0
20231011,165500,286550230,3615,3615,3615,3615,0
20231011,165400,286550230,3615,3615,3615,3615,0
20231011,165300,286550230,3615,3615,3615,3615,0
20231011,165200,286550230,3615,3615,3615,3615,0
20231011,165100,286550230,3615,3615,3615,3615,0
20231011,165000,286550230,3615,3615,3615,3615,0
20231011,164900,286550230,3615,3615,3615,3615,0
20231011,164800,286550230,3615,3615,3615,3615,0
20231011,164700,286550230,3615,3615,3615,3615,0
20231011,164600,286550230,3615,3615,3615,3615,0
20231011,164500,286550230,3615,3615,3615,3615,0
20231011,164400,286550230,3615,3615,3615,3615,0
20231011,164300,286550230,3615,3615,3615,3615,0
20231011,164200,286550230,3615,3615,3615,3615,0
20231011,164100,286550230,3615,3615,3615,3615,0
20231011,164000,286550230,3615,3615,3615,3615,0
20231011,163900,286550230,3615,3615,3615,3615,0
20231011,163800,286550230,3615,3615,3615,3615,0
20231011,163700,286550230,3615,3615,3615,3615,0
20231011,163600,286550230,3615,3615,3615,3615,0
20231011,163500,286550230,3615,3615,3615,3615,0
20231011,163400,286550230,3615,3615,3615,3615,0
20231011,163300,286550230,3615,3615,3615,3615,0
20231011,163200,286550230,3615,3615,3615,3615,0
20231011,163100,286550230,3615,3615,3615,3615,2044
20231011,163000,286550230,3615,3615,3615,3615,0
20231011,162900,286550230,3615,3615,3615,3615,0
20231011,162800,286550230,3615,3615,3615,3615,0
20231011,162700,286550230,3615,3615,3615,3615,0
20231011,162600,286550230,3615,3615,3615,3615,0
20231011,162500,286550230,3615,3615,3615,3615,0
20231011,162400,286550230,3615,3615,3615,3615,0
20231011,162300,286550230,3615,3615,3615,3615,0
20231011,162200,286550230,3615,3615,3615,3615,0
20231011,162100,286550230,3615,3615,3615,3615,0
20231011,162000,286550230,3615,3615,3615,3615,0
20231011,161900,286550230,3615,3615,3615,3615,0
20231011,161800,286550230,3615,3615,3615,3615,0
20231011,161700,286550230,3615,3615,3615,3615,0
20231011,161600,286550230,3615,3615,3615,3615,0
20231011,161500,286550230,3615,3615,3615,3615,0
20231011,161400,286550230,3615,3615,3615,3615,0
20231011,161300,286550230,3615,3615,3615,3615,0
20231011,161200,286550230,3615,3615,3615,3615,0
20231011,161100,286550230,3615,3615,3615,3615,0
20231011,161000,286550230,3615,3615,3615,3615,0
20231011,160900,286550230,3615,3615,3615,3615,0
20231011,160800,286550230,3615,3615,3615,3615,0
20231011,160700,286550230,3615,3615,3615,3615,0
20231011,160600,286550230,3615,3615,3615,3615,0
20231011,160500,286550230,3615,3615,3615,3615,0
20231011,160400,286550230,3615,3615,3615,3615,0
20231011,160300,286550230,3615,3615,3615,3615,0
20231011,160200,286550230,3615,3615,3615,3615,0
20231011,160100,286550230,3615,3615,3615,3615,2044
20231011,160000,286550230,3615,3615,3615,3615,0
20231011,155900,286550230,3615,3615,3615,3615,0
20231011,155800,286550230,3615,3615,3615,3615,0
20231011,155700,286550230,3615,3615,3615,3615,0
20231011,155600,286550230,3615,3615,3615,3615,0
20231011,155500,286550230,3615,3615,3615,3615,0
20231011,155400,286550230,3615,3615,3615,3615,0
20231011,155300,286550230,3615,3615,3615,3615,0
20231011,155200,286550230,3615,3615,3615,3615,0
20231011,155100,286550230,3615,3615,3615,3615,0
20231011,155000,286550230,3615,3615,3615,3615,0
20231011,154900,286550230,3615,3615,3615,3615,0
20231011,154800,286550230,3615,3615,3615,3615,0
20231011,154700,286550230,3615,3615,3615,3615,0
20231011,154600,286550230,3615,3615,3615,3615,0
20231011,154500,286550230,3615,3615,3615,3615,0
20231011,154400,286550230,3615,3615,3615,3615,0
20231011,154300,286550230,3615,3615,3615,3615,0
20231011,154200,286550230,3615,3615,3615,3615,0
20231011,154100,286550230,3615,3615,3615,3615,0
20231011,154000,286550230,3615,3615,3615,3615,0
20231011,153900,286550230,3615,3615,3615,3615,0
20231011,153800,286550230,3615,3615,3615,3615,0
20231011,153700,286550230,3615,3615,3615,3615,0
20231011,153600,286550230,3615,3615,3615,3615,0
20231011,153500,286550230,3615,3615,3615,3615,0
20231011,153400,286550230,3615,3615,3615,3615,0
20231011,153300,286550230,3615,3615,3615,3615,0
20231011,153200,286550230,3615,3615,3615,3615,0
20231011,153100,286550230,3615,3615,3615,3615,2044
20231011,153000,286550230,3615,3615,3615,3615,2044
20231011,152900,279161170,3605,3605,3605,3605,0
20231011,152800,279161170,3605,3605,3605,3605,0
20231011,152700,279161170,3605,3605,3605,3605,0
20231011,152600,279161170,3605,3605,3605,3605,0
20231011,152500,279161170,3605,3605,3605,3605,0
20231011,152400,279161170,3605,3605,3605,3605,0
20231011,152300,279161170,3605,3605,3605,3605,0
20231011,152200,279161170,3605,3605,3605,3605,0
20231011,152100,279161170,3605,3605,3605,3605,0
20231011,152000,279161170,3605,3605,3605,3605,0
20231011,151900,279161170,3605,3610,3610,3605,72
20231011,151800,278901365,3610,3610,3610,3610,472
20231011,151700,277197445,3610,3610,3610,3610,48
20231011,151600,277024165,3610,3610,3610,3610,0
20231011,151500,277024165,3610,3610,3610,3610,56
20231011,151400,276822005,3610,3610,3610,3610,0
20231011,151300,276822005,3610,3610,3610,3610,0
20231011,151200,276822005,3610,3610,3610,3610,111
20231011,151100,276421295,3610,3610,3610,3610,3
20231011,151000,276410465,3610,3610,3610,3610,2175
20231011,150900,268558715,3610,3600,3610,3575,2657
20231011,150800,258996495,3610,3610,3610,3610,260
20231011,150700,258057895,3610,3600,3610,3600,41
20231011,150600,257910285,3610,3610,3610,3610,0
20231011,150500,257910285,3610,3610,3610,3610,0
20231011,150400,257910285,3610,3610,3610,3610,3
20231011,150300,257899455,3610,3605,3610,3605,42
20231011,150200,257747985,3600,3600,3600,3600,49
20231011,150100,257571585,3600,3610,3610,3600,969
20231011,150000,254080065,3610,3610,3610,3610,1
20231011,145900,254076455,3600,3600,3600,3600,0
20231011,145800,254076455,3600,3600,3605,3600,240
20231011,145700,253212120,3600,3610,3610,3600,2770
20231011,145600,243226270,3610,3610,3610,3610,0
20231011,145500,243226270,3610,3610,3610,3610,2
20231011,145400,243219050,3600,3600,3600,3600,1
20231011,145300,243215450,3610,3610,3610,3610,235
20231011,145200,242367100,3610,3610,3610,3610,0
20231011,145100,242367100,3610,3610,3610,3610,0
20231011,145000,242367100,3610,3605,3610,3605,476
20231011,144900,240651115,3605,3605,3605,3605,0
20231011,144800,240651115,3605,3605,3605,3605,2
20231011,144700,240643905,3600,3600,3600,3600,0
20231011,144600,240643905,3600,3600,3600,3600,291
20231011,144500,239596305,3595,3595,3595,3595,3
20231011,144400,239585520,3600,3600,3600,3600,10
20231011,144300,239549520,3605,3605,3605,3605,148
20231011,144200,239015980,3605,3605,3605,3600,34
20231011,144100,238893560,3600,3600,3600,3600,35
20231011,144000,238767560,3605,3605,3605,3605,0
20231011,143900,238767560,3605,3605,3605,3605,168
20231011,143800,238161920,3605,3605,3605,3605,1
20231011,143700,238158315,3595,3595,3595,3595,0
20231011,143600,238158315,3595,3595,3595,3595,131
20231011,143500,237687370,3605,3605,3605,3605,0
20231011,143400,237687370,3605,3595,3605,3595,151
20231011,143300,237143270,3595,3595,3595,3585,258
20231011,143200,236216380,3600,3600,3600,3600,450
20231011,143100,234596380,3605,3605,3605,3605,149
20231011,143000,234059235,3605,3605,3605,3605,0
20231011,142900,234059235,3605,3605,3605,3605,0
20231011,142800,234059235,3605,3605,3605,3605,10
20231011,142700,234023185,3605,3605,3605,3605,185
20231011,142600,233356260,3605,3605,3605,3605,41
20231011,142500,233208455,3600,3590,3605,3590,835
20231011,142400,230202290,3605,3590,3605,3590,2458
20231011,142300,221360270,3580,3580,3580,3580,2
20231011,142200,221353110,3580,3580,3580,3580,100
20231011,142100,220995110,3590,3590,3590,3590,0
20231011,142000,220995110,3590,3580,3590,3580,239
20231011,141900,220139410,3580,3580,3580,3580,0
20231011,141800,220139410,3580,3580,3580,3580,0
20231011,141700,220139410,3580,3580,3580,3580,0
20231011,141600,220139410,3580,3595,3595,3580,92
20231011,141500,219810020,3580,3580,3580,3580,10
20231011,141400,219774220,3580,3580,3580,3580,0
20231011,141300,219774220,3580,3585,3590,3580,495
20231011,141200,218000650,3580,3580,3580,3580,0
20231011,141100,218000650,3580,3580,3580,3580,0
20231011,141000,218000650,3580,3585,3585,3580,151
20231011,140900,217460065,3585,3585,3585,3585,3
20231011,140800,217449310,3585,3585,3585,3585,0
20231011,140700,217449310,3585,3585,3585,3585,3
20231011,140600,217438555,3580,3575,3580,3575,102
20231011,140500,217073900,3580,3580,3580,3580,11
20231011,140400,217034520,3575,3575,3575,3575,0
20231011,140300,217034520,3575,3575,3575,3575,0
20231011,140200,217034520,3575,3575,3575,3575,220
20231011,140100,216248020,3580,3580,3580,3580,6
20231011,140000,216226540,3575,3580,3580,3575,4
20231011,135900,216212230,3585,3585,3585,3585,0
20231011,135800,216212230,3585,3585,3585,3585,0
20231011,135700,216212230,3585,3575,3585,3575,34
20231011,135600,216090565,3575,3575,3575,3575,38
20231011,135500,215954715,3575,3575,3575,3575,310
20231011,135400,214846465,3585,3585,3585,3585,0
20231011,135300,214846465,3585,3590,3590,3585,14
20231011,135200,214796270,3585,3585,3585,3585,0
20231011,135100,214796270,3585,3585,3585,3585,0
20231011,135000,214796270,3585,3585,3585,3585,19
20231011,134900,214728155,3585,3585,3585,3585,1
20231011,134800,214724570,3590,3585,3590,3585,2
20231011,134700,214717395,3590,3590,3590,3590,41
20231011,134600,214570205,3590,3590,3595,3590,541
20231011,134500,212628010,3570,3570,3570,3570,10
20231011,134400,212592310,3570,3580,3580,3570,436
20231011,134300,211032570,3580,3580,3580,3580,0
20231011,134200,211032570,3580,3590,3595,3580,281
20231011,134100,210023195,3590,3590,3590,3590,0
20231011,134000,210023195,3590,3590,3590,3590,0
20231011,133900,210023195,3590,3590,3590,3590,0
20231011,133800,210023195,3590,3590,3590,3590,0
20231011,133700,210023195,3590,3590,3590,3590,0
20231011,133600,210023195,3590,3590,3590,3590,0
20231011,133500,210023195,3590,3590,3590,3590,0
20231011,133400,210023195,3590,3590,3590,3590,543
20231011,133300,208073825,3605,3605,3605,3605,0
20231011,133200,208073825,3605,3590,3605,3590,48
20231011,133100,207901315,3590,3590,3590,3590,11
20231011,133000,207861825,3590,3590,3590,3590,170
20231011,132900,207251525,3585,3585,3585,3585,18
20231011,132800,207186995,3565,3565,3565,3565,60
20231011,132700,206973095,3585,3585,3585,3585,10
20231011,132600,206937245,3585,3585,3585,3585,5
20231011,132500,206919320,3585,3585,3585,3585,0
20231011,132400,206919320,3585,3565,3585,3555,1632
20231011,132300,201099460,3550,3565,3565,3550,404
20231011,132200,199662445,3565,3565,3565,3565,26
20231011,132100,199569755,3565,3565,3565,3565,0
20231011,132000,199569755,3565,3565,3565,3565,0
20231011,131900,199569755,3565,3565,3565,3565,0
20231011,131800,199569755,3565,3565,3565,3565,85
20231011,131700,199266730,3565,3565,3565,3565,30
20231011,131600,199159780,3565,3575,3575,3565,381
20231011,131500,197801125,3570,3575,3575,3565,377
20231011,131400,196454925,3580,3575,3580,3575,33
20231011,131300,196336900,3575,3585,3585,3575,1713
20231011,131200,190204425,3585,3585,3585,3585,0
20231011,131100,190204425,3585,3585,3585,3585,0
20231011,131000,190204425,3585,3585,3585,3585,25
20231011,130900,190114800,3585,3595,3595,3585,24
20231011,130800,190028600,3595,3595,3595,3595,4
20231011,130700,190014220,3600,3600,3600,3600,0
20231011,130600,190014220,3600,3600,3600,3600,75
20231011,130500,189744220,3600,3600,3610,3600,905
20231011,130400,186485990,3580,3580,3580,3580,657
20231011,130300,184133930,3575,3575,3575,3575,0
20231011,130200,184133930,3575,3575,3575,3575,29
20231011,130100,184030255,3600,3600,3600,3600,0
20231011,130000,184030255,3600,3600,3600,3600,0
20231011,125900,184030255,3600,3600,3600,3600,0
20231011,125800,184030255,3600,3600,3600,3600,1
20231011,125700,184026655,3575,3585,3585,3575,226
20231011,125600,183217700,3590,3590,3590,3590,0
20231011,125500,183217700,3590,3590,3590,3590,19
20231011,125400,183149490,3600,3590,3600,3590,5
20231011,125300,183131530,3590,3590,3590,3590,0
20231011,125200,183131530,3590,3595,3595,3590,197
20231011,125100,182424120,3595,3595,3595,3595,0
20231011,125000,182424120,3595,3595,3595,3595,0
20231011,124900,182424120,3595,3595,3595,3595,0
20231011,124800,182424120,3595,3595,3595,3595,510
20231011,124700,180590670,3605,3605,3605,3605,0
20231011,124600,180590670,3605,3605,3605,3605,1
20231011,124500,180587065,3605,3605,3605,3605,2
20231011,124400,180579855,3595,3595,3595,3595,20
20231011,124300,180507955,3605,3605,3605,3605,0
20231011,124200,180507955,3605,3605,3605,3605,0
20231011,124100,180507955,3605,3605,3605,3605,20
20231011,124000,180435855,3600,3600,3600,3600,0
20231011,123900,180435855,3600,3600,3600,3600,399
20231011,123800,178999455,3600,3600,3605,3600,293
20231011,123700,177944580,3605,3605,3605,3605,0
20231011,123600,177944580,3605,3605,3605,3605,0
20231011,123500,177944580,3605,3605,3605,3605,1
20231011,123400,177940975,3605,3605,3605,3595,127
20231011,123300,177484140,3600,3600,3600,3600,696
20231011,123200,174978540,3600,3600,3600,3600,22
20231011,123100,174899340,3605,3600,3605,3600,154
20231011,123000,174344920,3600,3600,3600,3600,0
20231011,122900,174344920,3600,3600,3600,3600,0
20231011,122800,174344920,3600,3595,3600,3595,101
20231011,122700,173981820,3600,3600,3600,3600,0
20231011,122600,173981820,3600,3600,3600,3600,2
20231011,122500,173974620,3595,3595,3595,3595,0
20231011,122400,173974620,3595,3595,3595,3595,0
20231011,122300,173974620,3595,3595,3595,3595,50
20231011,122200,173794870,3595,3595,3595,3595,0
20231011,122100,173794870,3595,3595,3595,3595,100
20231011,122000,173435370,3605,3605,3605,3605,0
20231011,121900,173435370,3605,3605,3605,3605,0
20231011,121800,173435370,3605,3605,3605,3605,0
20231011,121700,173435370,3605,3605,3605,3605,0
20231011,121600,173435370,3605,3605,3605,3605,0
20231011,121500,173435370,3605,3605,3605,3605,20
20231011,121400,173363270,3605,3605,3605,3605,1
20231011,121300,173359665,3605,3605,3605,3605,329
20231011,121200,172173620,3605,3605,3605,3605,50
20231011,121100,171993370,3605,3605,3605,3605,0
20231011,121000,171993370,3605,3605,3605,3605,296
20231011,120900,170926290,3605,3605,3605,3605,100
20231011,120800,170565790,3605,3605,3605,3605,0
20231011,120700,170565790,3605,3605,3605,3605,0
20231011,120600,170565790,3605,3605,3605,3605,0
20231011,120500,170565790,3605,3605,3605,3605,0
20231011,120400,170565790,3605,3600,3605,3600,24
20231011,120300,170479385,3600,3600,3600,3600,0
20231011,120200,170479385,3600,3600,3600,3600,0
20231011,120100,170479385,3600,3600,3600,3600,0
20231011,120000,170479385,3600,3600,3600,3600,0
20231011,115900,170479385,3600,3600,3600,3600,0
20231011,115800,170479385,3600,3600,3600,3600,0
20231011,115700,170479385,3600,3600,3600,3600,0
20231011,115600,170479385,3600,3600,3600,3600,5
20231011,115500,170461385,3600,3600,3600,3600,0
20231011,115400,170461385,3600,3600,3600,3600,187
20231011,115300,169788185,3605,3605,3605,3605,0
20231011,115200,169788185,3605,3605,3605,3605,26
20231011,115100,169694455,3605,3605,3605,3605,357
20231011,115000,168407470,3610,3610,3610,3610,0
20231011,114900,168407470,3610,3610,3610,3610,5
20231011,114800,168389420,3605,3605,3605,3605,0
20231011,114700,168389420,3605,3605,3605,3605,4
20231011,114600,168375000,3605,3610,3610,3605,49
20231011,114500,168198350,3605,3605,3605,3605,0
20231011,114400,168198350,3605,3605,3605,3605,4
20231011,114300,168183930,3605,3605,3605,3605,79
20231011,114200,167899135,3605,3605,3605,3605,4
20231011,114100,167884715,3605,3605,3605,3605,1
20231011,114000,167881110,3605,3610,3610,3605,82
20231011,113900,167585400,3610,3610,3610,3610,0
20231011,113800,167585400,3610,3610,3610,3610,1
20231011,113700,167581790,3605,3610,3610,3605,202
20231011,113600,166852735,3610,3610,3610,3610,170
20231011,113500,166239035,3610,3610,3610,3610,0
20231011,113400,166239035,3610,3605,3610,3605,65
20231011,113300,166004690,3610,3610,3610,3610,459
20231011,113200,164347700,3610,3610,3610,3610,1
20231011,113100,164344090,3610,3595,3610,3595,4158
20231011,113000,149375300,3595,3595,3595,3590,276
20231011,112900,148383230,3590,3590,3590,3590,3
20231011,112800,148372460,3590,3590,3590,3590,0
20231011,112700,148372460,3590,3590,3590,3590,4
20231011,112600,148358100,3590,3590,3590,3590,169
20231011,112500,147751390,3590,3590,3590,3590,62
20231011,112400,147528810,3590,3590,3590,3590,43
20231011,112300,147374440,3595,3595,3595,3595,100
20231011,112200,147014940,3595,3595,3595,3595,20
20231011,112100,146943040,3595,3595,3595,3595,0
20231011,112000,146943040,3595,3595,3595,3595,0
20231011,111900,146943040,3595,3595,3595,3595,1
20231011,111800,146939445,3595,3595,3595,3595,0
20231011,111700,146939445,3595,3595,3595,3595,0
20231011,111600,146939445,3595,3595,3595,3595,14
20231011,111500,146889115,3595,3595,3595,3595,0
20231011,111400,146889115,3595,3585,3595,3585,1773
20231011,111300,140531215,3585,3585,3585,3585,0
20231011,111200,140531215,3585,3585,3585,3585,1
20231011,111100,140527630,3585,3585,3585,3585,503
20231011,111000,138724375,3585,3585,3585,3585,15
20231011,110900,138670600,3585,3580,3585,3580,17
20231011,110800,138609670,3580,3575,3580,3575,20
20231011,110700,138538085,3575,3575,3575,3575,0
20231011,110600,138538085,3575,3575,3575,3575,4
20231011,110500,138523785,3575,3575,3575,3575,504
20231011,110400,136721985,3580,3580,3580,3580,0
20231011,110300,136721985,3580,3580,3580,3580,0
20231011,110200,136721985,3580,3580,3580,3580,0
20231011,110100,136721985,3580,3580,3580,3580,381
20231011,110000,135358005,3585,3585,3585,3585,0
20231011,105900,135358005,3585,3585,3585,3585,133
20231011,105800,134881200,3585,3585,3585,3585,0
20231011,105700,134881200,3585,3580,3585,3580,5
20231011,105600,134863285,3580,3580,3580,3580,37
20231011,105500,134730825,3580,3580,3580,3580,350
20231011,105400,133477825,3580,3575,3580,3575,155
20231011,105300,132922940,3575,3570,3575,3570,340
20231011,105200,131709135,3565,3565,3565,3565,4
20231011,105100,131694875,3565,3565,3565,3565,13
20231011,105000,131648530,3565,3560,3565,3560,6
20231011,104900,131627145,3565,3565,3565,3565,0
20231011,104800,131627145,3565,3570,3570,3565,114
20231011,104700,131220400,3560,3560,3560,3560,114
20231011,104600,130814560,3570,3570,3570,3570,0
20231011,104500,130814560,3570,3570,3570,3570,0
20231011,104400,130814560,3570,3570,3570,3570,0
20231011,104300,130814560,3570,3570,3570,3570,3
20231011,104200,130803850,3570,3570,3570,3570,0
20231011,104100,130803850,3570,3570,3570,3570,274
20231011,104000,129825670,3570,3560,3570,3555,51
20231011,103900,129644335,3570,3560,3570,3560,46
20231011,103800,129480565,3560,3560,3560,3560,4
20231011,103700,129466325,3560,3560,3560,3560,24
20231011,103600,129380885,3565,3565,3565,3560,14
20231011,103500,129330980,3580,3580,3580,3580,0
20231011,103400,129330980,3580,3580,3580,3580,0
20231011,103300,129330980,3580,3580,3580,3580,1
20231011,103200,129327400,3570,3555,3570,3555,1135
20231011,103100,125278380,3560,3560,3560,3560,51
20231011,103000,125096820,3565,3560,3565,3560,45
20231011,102900,124936615,3555,3555,3555,3555,19
20231011,102800,124869070,3555,3555,3555,3555,3
20231011,102700,124858405,3555,3555,3555,3555,4
20231011,102600,124844185,3555,3565,3565,3555,159
20231011,102500,124278095,3560,3560,3560,3560,156
20231011,102400,123722735,3560,3570,3570,3560,645
20231011,102300,121426515,3570,3560,3570,3560,39
20231011,102200,121287480,3565,3565,3565,3565,20
20231011,102100,121216180,3560,3560,3560,3560,5
20231011,102000,121198380,3565,3565,3565,3565,520
20231011,101900,119344580,3565,3570,3570,3565,2
20231011,101800,119337445,3570,3570,3570,3570,0
20231011,101700,119337445,3570,3570,3570,3570,362
20231011,101600,118045105,3570,3570,3570,3570,2
20231011,101500,118037965,3570,3570,3570,3570,5
20231011,101400,118020115,3570,3575,3575,3570,24
20231011,101300,117934430,3575,3575,3575,3575,510
20231011,101200,116111180,3570,3570,3570,3570,4
20231011,101100,116096900,3570,3570,3570,3570,413
20231011,101000,114622490,3570,3575,3575,3570,435
20231011,100900,113069500,3575,3575,3575,3575,40
20231011,100800,112926500,3575,3575,3575,3575,413
20231011,100700,111450025,3580,3580,3580,3580,5
20231011,100600,111432125,3580,3580,3580,3580,0
20231011,100500,111432125,3580,3580,3580,3580,3
20231011,100400,111421385,3580,3580,3580,3580,249
20231011,100300,110529965,3580,3580,3580,3580,3
20231011,100200,110519225,3580,3580,3580,3580,200
20231011,100100,109803225,3580,3590,3590,3580,7
20231011,100000,109778135,3590,3590,3590,3590,1
20231011,095900,109774545,3595,3595,3595,3595,1
20231011,095800,109770950,3595,3595,3595,3595,1
20231011,095700,109767355,3595,3595,3595,3595,362
20231011,095600,108465965,3590,3590,3590,3590,49
20231011,095500,108290055,3590,3590,3590,3590,2
20231011,095400,108282875,3595,3590,3595,3590,6
20231011,095300,108261330,3595,3595,3595,3595,1
20231011,095200,108257735,3595,3595,3595,3595,1
20231011,095100,108254140,3595,3590,3595,3590,238
20231011,095000,107399715,3590,3580,3590,3580,984
20231011,094900,103876985,3580,3595,3595,3580,413
20231011,094800,102398430,3600,3600,3600,3600,1
20231011,094700,102394830,3600,3600,3600,3600,6
20231011,094600,102373230,3600,3600,3600,3600,1
20231011,094500,102369630,3605,3605,3605,3605,31
20231011,094400,102257875,3605,3610,3610,3595,2013
20231011,094300,95006015,3615,3615,3615,3615,1
20231011,094200,95002400,3615,3615,3615,3610,25
20231011,094100,94912140,3605,3615,3615,3605,105
20231011,094000,94533565,3615,3615,3615,3615,38
20231011,093900,94396195,3615,3615,3615,3615,1
20231011,093800,94392580,3620,3620,3620,3620,52
20231011,093700,94204340,3620,3620,3620,3620,2
20231011,093600,94197100,3620,3620,3625,3620,91
20231011,093500,93867530,3625,3625,3625,3605,355
20231011,093400,92587695,3625,3625,3625,3625,22
20231011,093300,92507945,3625,3630,3630,3595,9
20231011,093200,92475355,3630,3590,3630,3590,3256
20231011,093100,80761355,3590,3590,3590,3590,502
20231011,093000,78959175,3590,3590,3590,3590,2
20231011,092900,78951995,3590,3590,3590,3590,6
20231011,092800,78930455,3575,3595,3595,3575,210
20231011,092700,78178330,3595,3595,3595,3595,14
20231011,092600,78128000,3590,3590,3590,3590,192
20231011,092500,77438720,3590,3590,3590,3590,52
20231011,092400,77252040,3590,3590,3590,3590,273
20231011,092300,76271970,3590,3560,3590,3560,1393
20231011,092200,71296400,3560,3570,3570,3560,185
20231011,092100,70635990,3570,3565,3570,3565,165
20231011,092000,70047315,3570,3565,3570,3565,170
20231011,091900,69440840,3570,3560,3570,3540,121
20231011,091800,69009370,3570,3570,3570,3570,1
20231011,091700,69005800,3570,3560,3570,3560,110
20231011,091600,68614190,3540,3555,3560,3540,337
20231011,091500,67415680,3555,3560,3560,3555,154
20231011,091400,66868205,3560,3545,3560,3545,882
20231011,091300,63738045,3545,3550,3550,3540,162
20231011,091200,63164060,3550,3515,3550,3515,3564
20231011,091100,50600010,3490,3515,3515,3490,125
20231011,091000,50163735,3485,3490,3490,3485,750
20231011,090900,47548555,3485,3490,3490,3485,1373
20231011,090800,42762085,3485,3485,3485,3485,0
20231011,090700,42762085,3485,3525,3525,3485,256
20231011,090600,41865925,3520,3475,3520,3475,59
20231011,090500,41659875,3485,3530,3530,3485,919
20231011,090400,38447590,3540,3560,3565,3510,802
20231011,090300,35598080,3590,3590,3615,3565,434
20231011,090200,34040310,3595,3640,3650,3595,6486
20231011,090100,10537980,3650,3650,3650,3650,0
20231011,090000,10537980,3650,3465,3650,3465,3036