KissMeData/000680/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183100,551698015,4135,4135,4135,4135,2249
20231116,183000,551698015,4135,4135,4135,4135,0
20231116,182900,551698015,4135,4135,4135,4135,0
20231116,182800,551698015,4135,4135,4135,4135,0
20231116,182700,551698015,4135,4135,4135,4135,0
20231116,182600,551698015,4135,4135,4135,4135,0
20231116,182500,551698015,4135,4135,4135,4135,0
20231116,182400,551698015,4135,4135,4135,4135,0
20231116,182300,551698015,4135,4135,4135,4135,0
20231116,182200,551698015,4135,4135,4135,4135,0
20231116,182100,551698015,4135,4135,4135,4135,0
20231116,182000,551698015,4135,4135,4135,4135,0
20231116,181900,551698015,4135,4135,4135,4135,0
20231116,181800,551698015,4135,4135,4135,4135,0
20231116,181700,551698015,4135,4135,4135,4135,0
20231116,181600,551698015,4135,4135,4135,4135,0
20231116,181500,551698015,4135,4135,4135,4135,0
20231116,181400,551698015,4135,4135,4135,4135,0
20231116,181300,551698015,4135,4135,4135,4135,0
20231116,181200,551698015,4135,4135,4135,4135,0
20231116,181100,551698015,4135,4135,4135,4135,0
20231116,181000,551698015,4135,4135,4135,4135,0
20231116,180900,551698015,4135,4135,4135,4135,0
20231116,180800,551698015,4135,4135,4135,4135,0
20231116,180700,551698015,4135,4135,4135,4135,0
20231116,180600,551698015,4135,4135,4135,4135,0
20231116,180500,551698015,4135,4135,4135,4135,0
20231116,180400,551698015,4135,4135,4135,4135,0
20231116,180300,551698015,4135,4135,4135,4135,0
20231116,180200,551698015,4135,4135,4135,4135,0
20231116,180100,551698015,4135,4135,4135,4135,2249
20231116,180000,551698015,4135,4135,4135,4135,0
20231116,175900,551698015,4135,4135,4135,4135,0
20231116,175800,551698015,4135,4135,4135,4135,0
20231116,175700,551698015,4135,4135,4135,4135,0
20231116,175600,551698015,4135,4135,4135,4135,0
20231116,175500,551698015,4135,4135,4135,4135,0
20231116,175400,551698015,4135,4135,4135,4135,0
20231116,175300,551698015,4135,4135,4135,4135,0
20231116,175200,551698015,4135,4135,4135,4135,0
20231116,175100,551698015,4135,4135,4135,4135,0
20231116,175000,551698015,4135,4135,4135,4135,0
20231116,174900,551698015,4135,4135,4135,4135,0
20231116,174800,551698015,4135,4135,4135,4135,0
20231116,174700,551698015,4135,4135,4135,4135,0
20231116,174600,551698015,4135,4135,4135,4135,0
20231116,174500,551698015,4135,4135,4135,4135,0
20231116,174400,551698015,4135,4135,4135,4135,0
20231116,174300,551698015,4135,4135,4135,4135,0
20231116,174200,551698015,4135,4135,4135,4135,0
20231116,174100,551698015,4135,4135,4135,4135,0
20231116,174000,551698015,4135,4135,4135,4135,0
20231116,173900,551698015,4135,4135,4135,4135,0
20231116,173800,551698015,4135,4135,4135,4135,0
20231116,173700,551698015,4135,4135,4135,4135,0
20231116,173600,551698015,4135,4135,4135,4135,0
20231116,173500,551698015,4135,4135,4135,4135,0
20231116,173400,551698015,4135,4135,4135,4135,0
20231116,173300,551698015,4135,4135,4135,4135,0
20231116,173200,551698015,4135,4135,4135,4135,0
20231116,173100,551698015,4135,4135,4135,4135,2249
20231116,173000,551698015,4135,4135,4135,4135,0
20231116,172900,551698015,4135,4135,4135,4135,0
20231116,172800,551698015,4135,4135,4135,4135,0
20231116,172700,551698015,4135,4135,4135,4135,0
20231116,172600,551698015,4135,4135,4135,4135,0
20231116,172500,551698015,4135,4135,4135,4135,0
20231116,172400,551698015,4135,4135,4135,4135,0
20231116,172300,551698015,4135,4135,4135,4135,0
20231116,172200,551698015,4135,4135,4135,4135,0
20231116,172100,551698015,4135,4135,4135,4135,0
20231116,172000,551698015,4135,4135,4135,4135,0
20231116,171900,551698015,4135,4135,4135,4135,0
20231116,171800,551698015,4135,4135,4135,4135,0
20231116,171700,551698015,4135,4135,4135,4135,0
20231116,171600,551698015,4135,4135,4135,4135,0
20231116,171500,551698015,4135,4135,4135,4135,0
20231116,171400,551698015,4135,4135,4135,4135,0
20231116,171300,551698015,4135,4135,4135,4135,0
20231116,171200,551698015,4135,4135,4135,4135,0
20231116,171100,551698015,4135,4135,4135,4135,0
20231116,171000,551698015,4135,4135,4135,4135,0
20231116,170900,551698015,4135,4135,4135,4135,0
20231116,170800,551698015,4135,4135,4135,4135,0
20231116,170700,551698015,4135,4135,4135,4135,0
20231116,170600,551698015,4135,4135,4135,4135,0
20231116,170500,551698015,4135,4135,4135,4135,0
20231116,170400,551698015,4135,4135,4135,4135,0
20231116,170300,551698015,4135,4135,4135,4135,0
20231116,170200,551698015,4135,4135,4135,4135,0
20231116,170100,551698015,4135,4135,4135,4135,2249
20231116,170000,551698015,4135,4135,4135,4135,0
20231116,165900,551698015,4135,4135,4135,4135,0
20231116,165800,551698015,4135,4135,4135,4135,0
20231116,165700,551698015,4135,4135,4135,4135,0
20231116,165600,551698015,4135,4135,4135,4135,0
20231116,165500,551698015,4135,4135,4135,4135,0
20231116,165400,551698015,4135,4135,4135,4135,0
20231116,165300,551698015,4135,4135,4135,4135,0
20231116,165200,551698015,4135,4135,4135,4135,0
20231116,165100,551698015,4135,4135,4135,4135,0
20231116,165000,551698015,4135,4135,4135,4135,0
20231116,164900,551698015,4135,4135,4135,4135,0
20231116,164800,551698015,4135,4135,4135,4135,0
20231116,164700,551698015,4135,4135,4135,4135,0
20231116,164600,551698015,4135,4135,4135,4135,0
20231116,164500,551698015,4135,4135,4135,4135,0
20231116,164400,551698015,4135,4135,4135,4135,0
20231116,164300,551698015,4135,4135,4135,4135,0
20231116,164200,551698015,4135,4135,4135,4135,0
20231116,164100,551698015,4135,4135,4135,4135,0
20231116,164000,551698015,4135,4135,4135,4135,0
20231116,163900,551698015,4135,4135,4135,4135,0
20231116,163800,551698015,4135,4135,4135,4135,0
20231116,163700,551698015,4135,4135,4135,4135,0
20231116,163600,551698015,4135,4135,4135,4135,0
20231116,163500,551698015,4135,4135,4135,4135,0
20231116,163400,551698015,4135,4135,4135,4135,0
20231116,163300,551698015,4135,4135,4135,4135,0
20231116,163200,551698015,4135,4135,4135,4135,0
20231116,163100,551698015,4135,4135,4135,4135,2249
20231116,163000,551698015,4135,4135,4135,4135,2249
20231116,162900,542398400,4135,4135,4135,4135,0
20231116,162800,542398400,4135,4135,4135,4135,0
20231116,162700,542398400,4135,4135,4135,4135,0
20231116,162600,542398400,4135,4135,4135,4135,0
20231116,162500,542398400,4135,4135,4135,4135,0
20231116,162400,542398400,4135,4135,4135,4135,0
20231116,162300,542398400,4135,4135,4135,4135,0
20231116,162200,542398400,4135,4135,4135,4135,0
20231116,162100,542398400,4135,4135,4135,4135,0
20231116,162000,542398400,4135,4135,4135,4135,0
20231116,161900,542398400,4135,4110,4135,4105,152
20231116,161800,541774405,4135,4135,4135,4135,0
20231116,161700,541774405,4135,4105,4135,4105,51
20231116,161600,541565020,4135,4110,4135,4110,7
20231116,161500,541536225,4135,4135,4135,4115,27
20231116,161400,541425080,4105,4105,4105,4105,0
20231116,161300,541425080,4105,4120,4120,4105,200
20231116,161200,540603095,4125,4125,4125,4125,0
20231116,161100,540603095,4125,4125,4125,4125,0
20231116,161000,540603095,4125,4125,4125,4125,25
20231116,160900,540499970,4125,4125,4125,4125,0
20231116,160800,540499970,4125,4125,4125,4125,663
20231116,160700,537765095,4125,4145,4145,4125,100
20231116,160600,537351535,4130,4130,4130,4130,0
20231116,160500,537351535,4130,4145,4145,4130,491
20231116,160400,535319340,4145,4145,4145,4145,0
20231116,160300,535319340,4145,4145,4145,4145,385
20231116,160200,533723515,4140,4140,4140,4140,0
20231116,160100,533723515,4140,4140,4140,4140,202
20231116,160000,532887235,4140,4145,4145,4140,68
20231116,155900,532605510,4145,4145,4145,4145,5
20231116,155800,532584785,4145,4145,4150,4145,134
20231116,155700,532029205,4150,4150,4150,4150,0
20231116,155600,532029205,4150,4150,4150,4150,10
20231116,155500,531987705,4145,4150,4150,4145,790
20231116,155400,528709570,4150,4150,4150,4150,2567
20231116,155300,518056520,4155,4155,4155,4155,347
20231116,155200,516614735,4160,4155,4160,4155,20
20231116,155100,516531610,4155,4155,4155,4155,503
20231116,155000,514441645,4155,4155,4155,4155,42
20231116,154900,514267135,4155,4155,4155,4155,48
20231116,154800,514067695,4155,4155,4155,4155,654
20231116,154700,511350325,4150,4150,4150,4150,0
20231116,154600,511350325,4150,4145,4150,4145,710
20231116,154500,508404375,4145,4145,4145,4145,0
20231116,154400,508404375,4145,4150,4150,4145,513
20231116,154300,506277980,4150,4150,4150,4150,40
20231116,154200,506111980,4150,4150,4150,4150,0
20231116,154100,506111980,4150,4150,4150,4150,0
20231116,154000,506111980,4150,4150,4150,4150,79
20231116,153900,505784130,4150,4150,4150,4150,1
20231116,153800,505779980,4145,4145,4145,4145,494
20231116,153700,503732350,4150,4150,4150,4150,0
20231116,153600,503732350,4150,4150,4150,4150,222
20231116,153500,502811050,4145,4145,4145,4145,24
20231116,153400,502711570,4150,4150,4150,4150,7
20231116,153300,502682520,4150,4150,4150,4150,277
20231116,153200,501532970,4145,4145,4145,4145,0
20231116,153100,501532970,4145,4145,4145,4145,0
20231116,153000,501532970,4145,4145,4145,4145,3
20231116,152900,501520535,4145,4145,4145,4145,136
20231116,152800,500956815,4145,4140,4145,4140,137
20231116,152700,500388965,4140,4140,4140,4140,1
20231116,152600,500384825,4140,4140,4140,4140,0
20231116,152500,500384825,4140,4140,4140,4140,13
20231116,152400,500331005,4145,4140,4145,4140,541
20231116,152300,498089185,4140,4140,4140,4140,23
20231116,152200,497993965,4140,4140,4140,4140,1
20231116,152100,497989825,4135,4135,4135,4135,50
20231116,152000,497783075,4135,4135,4135,4135,101
20231116,151900,497365440,4135,4135,4135,4135,158
20231116,151800,496712110,4135,4135,4135,4135,14
20231116,151700,496654220,4135,4135,4135,4135,0
20231116,151600,496654220,4135,4135,4135,4135,108
20231116,151500,496207640,4135,4135,4135,4135,2
20231116,151400,496199370,4135,4135,4135,4135,816
20231116,151300,492825210,4135,4135,4135,4135,46
20231116,151200,492635000,4140,4140,4140,4140,105
20231116,151100,492200300,4140,4140,4140,4140,700
20231116,151000,489302300,4140,4140,4140,4140,20
20231116,150900,489219500,4135,4135,4140,4135,391
20231116,150800,487602615,4135,4135,4135,4135,25
20231116,150700,487499240,4140,4140,4140,4140,0
20231116,150600,487499240,4140,4140,4140,4135,475
20231116,150500,485533445,4140,4145,4145,4140,450
20231116,150400,483669845,4145,4135,4145,4135,2517
20231116,150300,473244985,4140,4140,4140,4140,701
20231116,150200,470342845,4135,4140,4140,4135,82
20231116,150100,470003750,4140,4135,4140,4135,38
20231116,150000,469846460,4135,4135,4135,4135,20
20231116,145900,469763760,4135,4135,4135,4135,0
20231116,145800,469763760,4135,4135,4135,4135,0
20231116,145700,469763760,4135,4140,4140,4135,116
20231116,145600,469284070,4140,4140,4140,4140,1
20231116,145500,469279930,4140,4135,4140,4135,21
20231116,145400,469193090,4135,4135,4135,4135,427
20231116,145300,467427445,4135,4135,4135,4135,400
20231116,145200,465773445,4135,4135,4135,4135,10
20231116,145100,465732095,4135,4135,4135,4135,0
20231116,145000,465732095,4135,4135,4135,4130,254
20231116,144900,464681835,4135,4135,4135,4135,50
20231116,144800,464475085,4140,4140,4140,4140,80
20231116,144700,464143885,4135,4135,4135,4135,20
20231116,144600,464061185,4135,4135,4135,4135,50
20231116,144500,463854435,4135,4135,4135,4135,329
20231116,144400,462494020,4130,4130,4130,4130,11
20231116,144300,462448590,4130,4130,4130,4130,84
20231116,144200,462101670,4130,4130,4130,4130,293
20231116,144100,460891580,4130,4130,4130,4130,68
20231116,144000,460610740,4125,4130,4130,4125,303
20231116,143900,459360340,4135,4130,4135,4130,49
20231116,143800,459157955,4130,4135,4135,4130,76
20231116,143700,458843760,4130,4130,4130,4130,96
20231116,143600,458447280,4135,4125,4135,4125,236
20231116,143500,457473050,4125,4125,4135,4125,1319
20231116,143400,452026230,4125,4115,4125,4100,835
20231116,143300,448588050,4120,4110,4120,4110,682
20231116,143200,445780030,4120,4110,4120,4110,227
20231116,143100,444845060,4110,4120,4120,4110,103
20231116,143000,444421720,4110,4115,4115,4110,182
20231116,142900,443673645,4115,4115,4115,4115,0
20231116,142800,443673645,4115,4115,4115,4115,0
20231116,142700,443673645,4115,4115,4115,4115,10
20231116,142600,443632495,4120,4120,4120,4120,1
20231116,142500,443628375,4120,4120,4120,4120,1
20231116,142400,443624255,4115,4115,4115,4115,0
20231116,142300,443624255,4115,4115,4115,4115,169
20231116,142200,442928820,4115,4115,4115,4115,427
20231116,142100,441171715,4115,4110,4115,4100,803
20231116,142000,437879300,4105,4105,4105,4105,200
20231116,141900,437058300,4105,4105,4105,4105,0
20231116,141800,437058300,4105,4105,4105,4105,255
20231116,141700,436011525,4105,4105,4105,4105,20
20231116,141600,435929425,4100,4110,4110,4100,866
20231116,141500,432373575,4105,4105,4105,4105,5
20231116,141400,432353050,4110,4110,4110,4110,0
20231116,141300,432353050,4110,4110,4110,4110,0
20231116,141200,432353050,4110,4110,4110,4110,10
20231116,141100,432311950,4105,4105,4105,4105,122
20231116,141000,431811140,4110,4110,4110,4110,0
20231116,140900,431811140,4110,4110,4110,4110,48
20231116,140800,431613860,4115,4115,4115,4115,1
20231116,140700,431609745,4115,4115,4115,4115,104
20231116,140600,431181785,4115,4110,4115,4105,3803
20231116,140500,415551115,4110,4110,4110,4110,0
20231116,140400,415551115,4110,4105,4110,4105,199
20231116,140300,414734215,4105,4105,4105,4105,0
20231116,140200,414734215,4105,4105,4105,4105,0
20231116,140100,414734215,4105,4105,4105,4105,0
20231116,140000,414734215,4105,4105,4105,4105,25
20231116,135900,414631590,4105,4105,4105,4105,58
20231116,135800,414393500,4105,4105,4105,4105,1
20231116,135700,414389395,4105,4105,4105,4105,56
20231116,135600,414159515,4105,4105,4105,4105,0
20231116,135500,414159515,4105,4105,4105,4105,500
20231116,135400,412107015,4090,4090,4090,4090,0
20231116,135300,412107015,4090,4090,4090,4090,0
20231116,135200,412107015,4090,4090,4090,4090,0
20231116,135100,412107015,4090,4090,4090,4090,458
20231116,135000,410233795,4090,4090,4090,4090,150
20231116,134900,409620295,4080,4080,4080,4080,0
20231116,134800,409620295,4080,4080,4080,4080,0
20231116,134700,409620295,4080,4085,4085,4080,500
20231116,134600,407580030,4085,4085,4085,4085,0
20231116,134500,407580030,4085,4085,4085,4085,205
20231116,134400,406742605,4085,4085,4085,4085,500
20231116,134300,404700105,4105,4090,4105,4085,794
20231116,134200,401444605,4085,4085,4085,4085,0
20231116,134100,401444605,4085,4085,4085,4085,28
20231116,134000,401330225,4085,4085,4085,4085,0
20231116,133900,401330225,4085,4085,4085,4085,6
20231116,133800,401305715,4085,4090,4090,4085,1210
20231116,133700,396362815,4090,4090,4090,4090,0
20231116,133600,396362815,4090,4090,4090,4090,0
20231116,133500,396362815,4090,4090,4090,4090,0
20231116,133400,396362815,4090,4090,4090,4090,0
20231116,133300,396362815,4090,4090,4090,4090,0
20231116,133200,396362815,4090,4090,4090,4090,388
20231116,133100,394775895,4090,4090,4090,4090,0
20231116,133000,394775895,4090,4090,4090,4090,828
20231116,132900,391389375,4090,4090,4090,4090,0
20231116,132800,391389375,4090,4090,4090,4090,0
20231116,132700,391389375,4090,4090,4090,4090,40
20231116,132600,391225775,4090,4090,4090,4090,0
20231116,132500,391225775,4090,4090,4090,4090,0
20231116,132400,391225775,4090,4090,4090,4090,1
20231116,132300,391221685,4105,4105,4105,4095,705
20231116,132200,388330660,4105,4110,4110,4105,4
20231116,132100,388314235,4105,4095,4105,4095,1137
20231116,132000,383650670,4090,4090,4090,4090,0
20231116,131900,383650670,4090,4090,4090,4090,0
20231116,131800,383650670,4090,4095,4095,4090,972
20231116,131700,379675065,4095,4095,4095,4095,50
20231116,131600,379470315,4095,4095,4095,4095,326
20231116,131500,378135345,4100,4100,4100,4100,0
20231116,131400,378135345,4100,4100,4100,4100,1
20231116,131300,378131245,4100,4100,4100,4100,0
20231116,131200,378131245,4100,4100,4100,4100,0
20231116,131100,378131245,4100,4100,4100,4100,162
20231116,131000,377467045,4100,4100,4100,4100,10
20231116,130900,377426045,4100,4100,4100,4100,0
20231116,130800,377426045,4100,4100,4100,4100,0
20231116,130700,377426045,4100,4100,4100,4100,125
20231116,130600,376913545,4090,4090,4090,4090,0
20231116,130500,376913545,4090,4090,4090,4090,0
20231116,130400,376913545,4090,4090,4090,4090,1
20231116,130300,376909455,4090,4090,4090,4090,0
20231116,130200,376909455,4090,4090,4090,4090,0
20231116,130100,376909455,4090,4090,4090,4090,309
20231116,130000,375645645,4085,4085,4085,4085,0
20231116,125900,375645645,4085,4085,4085,4085,0
20231116,125800,375645645,4085,4085,4085,4085,240
20231116,125700,374665245,4090,4090,4090,4090,0
20231116,125600,374665245,4090,4090,4090,4090,0
20231116,125500,374665245,4090,4090,4090,4090,0
20231116,125400,374665245,4090,4090,4090,4090,1
20231116,125300,374661155,4090,4090,4090,4090,308
20231116,125200,373401435,4090,4090,4090,4090,1
20231116,125100,373397345,4090,4090,4090,4090,200
20231116,125000,372579345,4090,4090,4090,4090,0
20231116,124900,372579345,4090,4090,4090,4090,0
20231116,124800,372579345,4090,4090,4090,4090,585
20231116,124700,370186695,4090,4090,4090,4090,4
20231116,124600,370170335,4090,4090,4090,4090,2
20231116,124500,370162155,4105,4105,4105,4105,0
20231116,124400,370162155,4105,4105,4105,4105,73
20231116,124300,369862490,4105,4110,4110,4090,3872
20231116,124200,354017205,4110,4110,4110,4110,0
20231116,124100,354017205,4110,4110,4110,4110,0
20231116,124000,354017205,4110,4110,4110,4110,0
20231116,123900,354017205,4110,4095,4110,4095,224
20231116,123800,353099565,4110,4110,4110,4110,0
20231116,123700,353099565,4110,4110,4110,4110,0
20231116,123600,353099565,4110,4110,4110,4110,0
20231116,123500,353099565,4110,4110,4110,4110,1
20231116,123400,353095455,4100,4100,4100,4100,550
20231116,123300,350840455,4100,4110,4110,4100,300
20231116,123200,349610030,4105,4110,4110,4105,100
20231116,123100,349199525,4105,4105,4105,4105,0
20231116,123000,349199525,4105,4105,4105,4105,100
20231116,122900,348789025,4115,4115,4115,4115,30
20231116,122800,348665575,4115,4115,4115,4115,0
20231116,122700,348665575,4115,4115,4115,4115,0
20231116,122600,348665575,4115,4115,4115,4115,0
20231116,122500,348665575,4115,4115,4115,4115,205
20231116,122400,347822000,4115,4115,4115,4115,10
20231116,122300,347780850,4115,4115,4115,4115,1
20231116,122200,347776735,4110,4110,4110,4110,270
20231116,122100,346667035,4115,4115,4115,4115,1
20231116,122000,346662920,4115,4100,4115,4100,379
20231116,121900,345103620,4100,4100,4100,4100,0
20231116,121800,345103620,4100,4100,4100,4100,0
20231116,121700,345103620,4100,4100,4100,4100,0
20231116,121600,345103620,4100,4100,4100,4100,8
20231116,121500,345070820,4100,4100,4100,4100,159
20231116,121400,344418920,4100,4100,4100,4100,46
20231116,121300,344230320,4100,4100,4100,4100,158
20231116,121200,343582520,4100,4100,4100,4100,0
20231116,121100,343582520,4100,4115,4115,4100,53
20231116,121000,343365100,4115,4110,4115,4110,1008
20231116,120900,339217215,4110,4110,4110,4110,1
20231116,120800,339213105,4095,4115,4115,4095,61
20231116,120700,338962110,4115,4115,4115,4115,0
20231116,120600,338962110,4115,4115,4115,4115,4
20231116,120500,338945650,4115,4115,4115,4115,0
20231116,120400,338945650,4115,4110,4115,4095,1152
20231116,120300,334210110,4095,4095,4095,4095,0
20231116,120200,334210110,4095,4095,4095,4095,0
20231116,120100,334210110,4095,4095,4095,4095,0
20231116,120000,334210110,4095,4095,4095,4095,1570
20231116,115900,327780960,4095,4095,4095,4095,0
20231116,115800,327780960,4095,4095,4095,4095,0
20231116,115700,327780960,4095,4095,4095,4095,0
20231116,115600,327780960,4095,4110,4110,4095,203
20231116,115500,326949385,4110,4105,4110,4105,1626
20231116,115400,320271965,4105,4105,4105,4105,2
20231116,115300,320263755,4105,4105,4105,4105,405
20231116,115200,318601230,4110,4110,4110,4110,0
20231116,115100,318601230,4110,4110,4110,4110,30
20231116,115000,318477930,4110,4110,4110,4110,172
20231116,114900,317771010,4110,4110,4110,4110,16
20231116,114800,317705250,4110,4100,4110,4100,504
20231116,114700,315637485,4100,4100,4100,4100,34
20231116,114600,315498085,4100,4100,4100,4100,0
20231116,114500,315498085,4100,4100,4100,4100,0
20231116,114400,315498085,4100,4100,4100,4100,53
20231116,114300,315280785,4100,4100,4100,4100,1
20231116,114200,315276685,4105,4105,4105,4105,0
20231116,114100,315276685,4105,4105,4105,4105,0
20231116,114000,315276685,4105,4105,4105,4105,451
20231116,113900,313425330,4105,4105,4105,4105,52
20231116,113800,313211870,4110,4115,4115,4110,1917
20231116,113700,305327980,4115,4115,4115,4115,453
20231116,113600,303463885,4115,4115,4115,4115,3
20231116,113500,303451540,4100,4100,4100,4100,616
20231116,113400,300925940,4095,4095,4095,4095,218
20231116,113300,300033230,4090,4090,4090,4090,136
20231116,113200,299476990,4090,4090,4090,4090,0
20231116,113100,299476990,4090,4090,4090,4090,4
20231116,113000,299460630,4090,4090,4090,4090,0
20231116,112900,299460630,4090,4085,4090,4085,107
20231116,112800,299023530,4085,4085,4085,4085,5
20231116,112700,299003105,4085,4090,4090,4085,14
20231116,112600,298945905,4090,4095,4095,4090,600
20231116,112500,296489405,4095,4095,4095,4095,11
20231116,112400,296444360,4095,4095,4095,4095,0
20231116,112300,296444360,4095,4095,4095,4095,0
20231116,112200,296444360,4095,4100,4100,4095,83
20231116,112100,296104370,4100,4090,4100,4090,837
20231116,112000,292678360,4080,4080,4080,4080,2
20231116,111900,292670200,4080,4080,4080,4080,1
20231116,111800,292666120,4080,4080,4080,4080,0
20231116,111700,292666120,4080,4085,4085,4080,53
20231116,111600,292449865,4085,4085,4085,4085,12
20231116,111500,292400845,4085,4065,4085,4065,1015
20231116,111400,288258560,4065,4065,4065,4065,147
20231116,111300,287661005,4075,4060,4075,4060,1487
20231116,111200,281608105,4070,4060,4070,4060,1004
20231116,111100,277531845,4060,4065,4070,4060,1306
20231116,111000,272224410,4070,4070,4070,4070,116
20231116,110900,271752290,4070,4070,4070,4070,72
20231116,110800,271459250,4075,4060,4075,4060,384
20231116,110700,269897980,4060,4055,4060,4055,1764
20231116,110600,262737925,4055,4060,4060,4055,104
20231116,110500,262315705,4055,4050,4060,4050,251
20231116,110400,261298145,4055,4065,4070,4055,2722
20231116,110300,250252780,4070,4080,4080,4065,3603
20231116,110200,235591785,4075,4080,4080,4075,1065
20231116,110100,231251670,4080,4080,4080,4080,306
20231116,110000,230003190,4080,4080,4080,4080,150
20231116,105900,229391190,4080,4085,4085,4080,2857
20231116,105800,217734595,4085,4085,4085,4080,138
20231116,105700,217170945,4085,4085,4085,4080,1552
20231116,105600,210831600,4085,4080,4085,4080,51
20231116,105500,210623365,4085,4085,4085,4085,72
20231116,105400,210329245,4075,4090,4090,4075,1963
20231116,105300,202328425,4090,4090,4090,4090,400
20231116,105200,200692425,4090,4090,4090,4090,499
20231116,105100,198651515,4090,4090,4090,4090,0
20231116,105000,198651515,4090,4090,4090,4090,0
20231116,104900,198651515,4090,4095,4095,4090,61
20231116,104800,198402020,4085,4090,4090,4085,40
20231116,104700,198238580,4085,4080,4085,4080,1982
20231116,104600,190148530,4080,4075,4080,4070,236
20231116,104500,189187155,4080,4080,4080,4080,0
20231116,104400,189187155,4080,4080,4080,4080,735
20231116,104300,186188355,4075,4075,4075,4075,70
20231116,104200,185903105,4070,4080,4080,4070,1442
20231116,104100,180026440,4080,4080,4080,4080,1207
20231116,104000,175101880,4085,4095,4095,4085,1286
20231116,103900,169848125,4090,4095,4095,4090,215
20231116,103800,168968750,4095,4100,4100,4095,556
20231116,103700,166691915,4100,4100,4100,4095,358
20231116,103600,165225880,4095,4095,4095,4095,0
20231116,103500,165225880,4095,4090,4095,4090,2725
20231116,103400,154069760,4095,4100,4100,4095,103
20231116,103300,153647970,4100,4100,4100,4100,11
20231116,103200,153602870,4100,4100,4100,4085,373
20231116,103100,152079000,4100,4090,4100,4085,2055
20231116,103000,143675765,4085,4090,4090,4085,214
20231116,102900,142801325,4080,4085,4085,4080,567
20231116,102800,140487865,4080,4090,4090,4080,1328
20231116,102700,135064085,4085,4085,4085,4085,485
20231116,102600,133082860,4080,4085,4085,4080,437
20231116,102500,131297865,4085,4090,4090,4085,1060
20231116,102400,126963360,4090,4095,4095,4090,361
20231116,102300,125485855,4100,4125,4125,4100,1769
20231116,102200,118232930,4105,4115,4115,4105,2484
20231116,102100,108029050,4115,4115,4115,4115,20
20231116,102000,107946750,4115,4130,4130,4115,659
20231116,101900,105234935,4130,4130,4130,4130,0
20231116,101800,105234935,4130,4110,4130,4110,1206
20231116,101700,100278175,4110,4110,4110,4110,10
20231116,101600,100237075,4110,4110,4110,4110,187
20231116,101500,99468505,4110,4115,4120,4110,999
20231116,101400,95354970,4115,4140,4140,4115,457
20231116,101300,93471155,4140,4135,4140,4135,734
20231116,101200,90432435,4140,4140,4140,4140,100
20231116,101100,90018435,4145,4150,4155,4120,106
20231116,101000,89578230,4155,4155,4155,4155,1
20231116,100900,89574075,4115,4150,4150,4110,2012
20231116,100800,81286605,4160,4160,4165,4150,660
20231116,100700,78544400,4160,4150,4160,4150,178
20231116,100600,77805600,4155,4125,4155,4115,1884
20231116,100500,70012305,4145,4125,4145,4125,2199
20231116,100400,60916860,4105,4120,4120,4105,1362
20231116,100300,55316185,4120,4130,4130,4120,802
20231116,100200,52007325,4135,4145,4155,4135,4023
20231116,100100,35335310,4145,4175,4175,4145,5492
20231116,100000,12559745,4175,4165,4175,4155,3015