KissMeData/001140/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183300,223341805,3205,3205,3205,3205,806
20231117,183200,223341805,3205,3205,3205,3205,0
20231117,183100,223341805,3205,3205,3205,3205,0
20231117,183000,223341805,3205,3205,3205,3205,0
20231117,182900,223341805,3205,3205,3205,3205,0
20231117,182800,223341805,3205,3205,3205,3205,0
20231117,182700,223341805,3205,3205,3205,3205,0
20231117,182600,223341805,3205,3205,3205,3205,0
20231117,182500,223341805,3205,3205,3205,3205,0
20231117,182400,223341805,3205,3205,3205,3205,0
20231117,182300,223341805,3205,3205,3205,3205,0
20231117,182200,223341805,3205,3205,3205,3205,0
20231117,182100,223341805,3205,3205,3205,3205,0
20231117,182000,223341805,3205,3205,3205,3205,0
20231117,181900,223341805,3205,3205,3205,3205,0
20231117,181800,223341805,3205,3205,3205,3205,0
20231117,181700,223341805,3205,3205,3205,3205,0
20231117,181600,223341805,3205,3205,3205,3205,0
20231117,181500,223341805,3205,3205,3205,3205,0
20231117,181400,223341805,3205,3205,3205,3205,0
20231117,181300,223341805,3205,3205,3205,3205,0
20231117,181200,223341805,3205,3205,3205,3205,0
20231117,181100,223341805,3205,3205,3205,3205,0
20231117,181000,223341805,3205,3205,3205,3205,0
20231117,180900,223341805,3205,3205,3205,3205,0
20231117,180800,223341805,3205,3205,3205,3205,0
20231117,180700,223341805,3205,3205,3205,3205,0
20231117,180600,223341805,3205,3205,3205,3205,0
20231117,180500,223341805,3205,3205,3205,3205,0
20231117,180400,223341805,3205,3205,3205,3205,0
20231117,180300,223341805,3205,3205,3205,3205,806
20231117,180200,223341805,3205,3205,3205,3205,0
20231117,180100,223341805,3205,3205,3205,3205,0
20231117,180000,223341805,3205,3205,3205,3205,0
20231117,175900,223341805,3205,3205,3205,3205,0
20231117,175800,223341805,3205,3205,3205,3205,0
20231117,175700,223341805,3205,3205,3205,3205,0
20231117,175600,223341805,3205,3205,3205,3205,0
20231117,175500,223341805,3205,3205,3205,3205,0
20231117,175400,223341805,3205,3205,3205,3205,0
20231117,175300,223341805,3205,3205,3205,3205,0
20231117,175200,223341805,3205,3205,3205,3205,0
20231117,175100,223341805,3205,3205,3205,3205,0
20231117,175000,223341805,3205,3205,3205,3205,0
20231117,174900,223341805,3205,3205,3205,3205,0
20231117,174800,223341805,3205,3205,3205,3205,0
20231117,174700,223341805,3205,3205,3205,3205,0
20231117,174600,223341805,3205,3205,3205,3205,0
20231117,174500,223341805,3205,3205,3205,3205,0
20231117,174400,223341805,3205,3205,3205,3205,0
20231117,174300,223341805,3205,3205,3205,3205,0
20231117,174200,223341805,3205,3205,3205,3205,0
20231117,174100,223341805,3205,3205,3205,3205,0
20231117,174000,223341805,3205,3205,3205,3205,0
20231117,173900,223341805,3205,3205,3205,3205,0
20231117,173800,223341805,3205,3205,3205,3205,0
20231117,173700,223341805,3205,3205,3205,3205,0
20231117,173600,223341805,3205,3205,3205,3205,0
20231117,173500,223341805,3205,3205,3205,3205,0
20231117,173400,223341805,3205,3205,3205,3205,0
20231117,173300,223341805,3205,3205,3205,3205,806
20231117,173200,223341805,3205,3205,3205,3205,0
20231117,173100,223341805,3205,3205,3205,3205,0
20231117,173000,223341805,3205,3205,3205,3205,0
20231117,172900,223341805,3205,3205,3205,3205,0
20231117,172800,223341805,3205,3205,3205,3205,0
20231117,172700,223341805,3205,3205,3205,3205,0
20231117,172600,223341805,3205,3205,3205,3205,0
20231117,172500,223341805,3205,3205,3205,3205,0
20231117,172400,223341805,3205,3205,3205,3205,0
20231117,172300,223341805,3205,3205,3205,3205,0
20231117,172200,223341805,3205,3205,3205,3205,0
20231117,172100,223341805,3205,3205,3205,3205,0
20231117,172000,223341805,3205,3205,3205,3205,0
20231117,171900,223341805,3205,3205,3205,3205,0
20231117,171800,223341805,3205,3205,3205,3205,0
20231117,171700,223341805,3205,3205,3205,3205,0
20231117,171600,223341805,3205,3205,3205,3205,0
20231117,171500,223341805,3205,3205,3205,3205,0
20231117,171400,223341805,3205,3205,3205,3205,0
20231117,171300,223341805,3205,3205,3205,3205,0
20231117,171200,223341805,3205,3205,3205,3205,0
20231117,171100,223341805,3205,3205,3205,3205,0
20231117,171000,223341805,3205,3205,3205,3205,0
20231117,170900,223341805,3205,3205,3205,3205,0
20231117,170800,223341805,3205,3205,3205,3205,0
20231117,170700,223341805,3205,3205,3205,3205,0
20231117,170600,223341805,3205,3205,3205,3205,0
20231117,170500,223341805,3205,3205,3205,3205,0
20231117,170400,223341805,3205,3205,3205,3205,0
20231117,170300,223341805,3205,3205,3205,3205,806
20231117,170200,223341805,3205,3205,3205,3205,0
20231117,170100,223341805,3205,3205,3205,3205,0
20231117,170000,223341805,3205,3205,3205,3205,0
20231117,165900,223341805,3205,3205,3205,3205,0
20231117,165800,223341805,3205,3205,3205,3205,0
20231117,165700,223341805,3205,3205,3205,3205,0
20231117,165600,223341805,3205,3205,3205,3205,0
20231117,165500,223341805,3205,3205,3205,3205,0
20231117,165400,223341805,3205,3205,3205,3205,0
20231117,165300,223341805,3205,3205,3205,3205,0
20231117,165200,223341805,3205,3205,3205,3205,0
20231117,165100,223341805,3205,3205,3205,3205,0
20231117,165000,223341805,3205,3205,3205,3205,0
20231117,164900,223341805,3205,3205,3205,3205,0
20231117,164800,223341805,3205,3205,3205,3205,0
20231117,164700,223341805,3205,3205,3205,3205,0
20231117,164600,223341805,3205,3205,3205,3205,0
20231117,164500,223341805,3205,3205,3205,3205,0
20231117,164400,223341805,3205,3205,3205,3205,0
20231117,164300,223341805,3205,3205,3205,3205,0
20231117,164200,223341805,3205,3205,3205,3205,0
20231117,164100,223341805,3205,3205,3205,3205,0
20231117,164000,223341805,3205,3205,3205,3205,0
20231117,163900,223341805,3205,3205,3205,3205,0
20231117,163800,223341805,3205,3205,3205,3205,0
20231117,163700,223341805,3205,3205,3205,3205,0
20231117,163600,223341805,3205,3205,3205,3205,0
20231117,163500,223341805,3205,3205,3205,3205,0
20231117,163400,223341805,3205,3205,3205,3205,0
20231117,163300,223341805,3205,3205,3205,3205,806
20231117,163200,223341805,3205,3205,3205,3205,0
20231117,163100,223341805,3205,3205,3205,3205,0
20231117,163000,223341805,3205,3205,3205,3205,0
20231117,162900,223341805,3205,3205,3205,3205,0
20231117,162800,223341805,3205,3205,3205,3205,0
20231117,162700,223341805,3205,3205,3205,3205,0
20231117,162600,223341805,3205,3205,3205,3205,0
20231117,162500,223341805,3205,3205,3205,3205,0
20231117,162400,223341805,3205,3205,3205,3205,0
20231117,162300,223341805,3205,3205,3205,3205,0
20231117,162200,223341805,3205,3205,3205,3205,0
20231117,162100,223341805,3205,3205,3205,3205,0
20231117,162000,223341805,3205,3205,3205,3205,0
20231117,161900,223341805,3205,3205,3205,3205,0
20231117,161800,223341805,3205,3205,3205,3205,0
20231117,161700,223341805,3205,3205,3205,3205,0
20231117,161600,223341805,3205,3205,3205,3205,0
20231117,161500,223341805,3205,3205,3205,3205,0
20231117,161400,223341805,3205,3205,3205,3205,0
20231117,161300,223341805,3205,3205,3205,3205,0
20231117,161200,223341805,3205,3205,3205,3205,0
20231117,161100,223341805,3205,3205,3205,3205,0
20231117,161000,223341805,3205,3205,3205,3205,0
20231117,160900,223341805,3205,3205,3205,3205,0
20231117,160800,223341805,3205,3205,3205,3205,0
20231117,160700,223341805,3205,3205,3205,3205,0
20231117,160600,223341805,3205,3205,3205,3205,0
20231117,160500,223341805,3205,3205,3205,3205,0
20231117,160400,223341805,3205,3205,3205,3205,0
20231117,160300,223341805,3205,3205,3205,3205,806
20231117,160200,223341805,3205,3205,3205,3205,0
20231117,160100,223341805,3205,3205,3205,3205,0
20231117,160000,223341805,3205,3205,3205,3205,0
20231117,155900,223341805,3205,3205,3205,3205,0
20231117,155800,223341805,3205,3205,3205,3205,0
20231117,155700,223341805,3205,3205,3205,3205,0
20231117,155600,223341805,3205,3205,3205,3205,0
20231117,155500,223341805,3205,3205,3205,3205,0
20231117,155400,223341805,3205,3205,3205,3205,0
20231117,155300,223341805,3205,3205,3205,3205,0
20231117,155200,223341805,3205,3205,3205,3205,0
20231117,155100,223341805,3205,3205,3205,3205,0
20231117,155000,223341805,3205,3205,3205,3205,0
20231117,154900,223341805,3205,3205,3205,3205,0
20231117,154800,223341805,3205,3205,3205,3205,0
20231117,154700,223341805,3205,3205,3205,3205,0
20231117,154600,223341805,3205,3205,3205,3205,0
20231117,154500,223341805,3205,3205,3205,3205,0
20231117,154400,223341805,3205,3205,3205,3205,0
20231117,154300,223341805,3205,3205,3205,3205,0
20231117,154200,223341805,3205,3205,3205,3205,0
20231117,154100,223341805,3205,3205,3205,3205,0
20231117,154000,223341805,3205,3205,3205,3205,0
20231117,153900,223341805,3205,3205,3205,3205,0
20231117,153800,223341805,3205,3205,3205,3205,0
20231117,153700,223341805,3205,3205,3205,3205,0
20231117,153600,223341805,3205,3205,3205,3205,0
20231117,153500,223341805,3205,3205,3205,3205,0
20231117,153400,223341805,3205,3205,3205,3205,0
20231117,153300,223341805,3205,3205,3205,3205,806
20231117,153200,223341805,3205,3205,3205,3205,0
20231117,153100,223341805,3205,3205,3205,3205,0
20231117,153000,223341805,3205,3205,3205,3205,806
20231117,152900,220758575,3205,3205,3205,3205,0
20231117,152800,220758575,3205,3205,3205,3205,0
20231117,152700,220758575,3205,3205,3205,3205,0
20231117,152600,220758575,3205,3205,3205,3205,0
20231117,152500,220758575,3205,3205,3205,3205,0
20231117,152400,220758575,3205,3205,3205,3205,0
20231117,152300,220758575,3205,3205,3205,3205,0
20231117,152200,220758575,3205,3205,3205,3205,0
20231117,152100,220758575,3205,3205,3205,3205,0
20231117,152000,220758575,3205,3205,3205,3205,0
20231117,151900,220758575,3205,3215,3215,3205,574
20231117,151800,218913905,3205,3205,3205,3205,0
20231117,151700,218913905,3205,3205,3205,3205,176
20231117,151600,218349825,3215,3215,3215,3215,100
20231117,151500,218028325,3215,3215,3215,3215,1
20231117,151400,218025110,3215,3215,3215,3215,0
20231117,151300,218025110,3215,3215,3215,3210,282
20231117,151200,217119130,3215,3215,3215,3215,0
20231117,151100,217119130,3215,3215,3215,3215,1
20231117,151000,217115915,3215,3215,3215,3215,1
20231117,150900,217112700,3210,3210,3210,3210,45
20231117,150800,216968250,3210,3225,3225,3210,1137
20231117,150700,213318080,3225,3225,3225,3225,1
20231117,150600,213314855,3215,3215,3215,3215,31
20231117,150500,213215190,3225,3225,3225,3225,1
20231117,150400,213211965,3210,3235,3235,3210,6
20231117,150300,213192680,3215,3210,3215,3210,140
20231117,150200,212742765,3210,3210,3210,3210,53
20231117,150100,212572635,3210,3210,3210,3210,1
20231117,150000,212569425,3210,3210,3210,3210,0
20231117,145900,212569425,3210,3210,3210,3210,1
20231117,145800,212566215,3210,3210,3210,3210,311
20231117,145700,211567905,3210,3210,3210,3210,8
20231117,145600,211542225,3210,3205,3210,3205,4
20231117,145500,211529400,3205,3200,3205,3200,61
20231117,145400,211334145,3205,3205,3205,3205,6
20231117,145300,211314915,3200,3205,3205,3200,229
20231117,145200,210582110,3205,3205,3205,3205,0
20231117,145100,210582110,3205,3205,3205,3205,1
20231117,145000,210578905,3205,3205,3205,3205,238
20231117,144900,209816115,3205,3205,3205,3205,44
20231117,144800,209675095,3205,3205,3205,3205,0
20231117,144700,209675095,3205,3205,3205,3205,0
20231117,144600,209675095,3205,3205,3205,3205,12
20231117,144500,209636635,3205,3205,3205,3205,492
20231117,144400,208059775,3205,3205,3205,3205,0
20231117,144300,208059775,3205,3205,3205,3205,308
20231117,144200,207072635,3205,3205,3205,3205,0
20231117,144100,207072635,3205,3205,3205,3205,0
20231117,144000,207072635,3205,3205,3205,3205,148
20231117,143900,206598295,3205,3205,3205,3205,0
20231117,143800,206598295,3205,3205,3205,3205,0
20231117,143700,206598295,3205,3205,3205,3205,173
20231117,143600,206043830,3205,3205,3205,3205,0
20231117,143500,206043830,3205,3205,3205,3205,103
20231117,143400,205713715,3205,3205,3205,3205,0
20231117,143300,205713715,3205,3205,3205,3205,12
20231117,143200,205675255,3205,3205,3205,3205,411
20231117,143100,204358000,3210,3210,3210,3210,0
20231117,143000,204358000,3210,3210,3210,3210,0
20231117,142900,204358000,3210,3210,3210,3210,0
20231117,142800,204358000,3210,3210,3210,3210,0
20231117,142700,204358000,3210,3210,3210,3210,0
20231117,142600,204358000,3210,3210,3210,3210,374
20231117,142500,203157460,3210,3210,3210,3210,0
20231117,142400,203157460,3210,3210,3210,3210,0
20231117,142300,203157460,3210,3210,3210,3210,5
20231117,142200,203141410,3210,3210,3210,3210,300
20231117,142100,202178410,3215,3215,3215,3215,6
20231117,142000,202159120,3215,3210,3215,3210,683
20231117,141900,199965915,3215,3210,3215,3210,23
20231117,141800,199892060,3215,3215,3215,3215,1
20231117,141700,199888845,3215,3215,3215,3215,1
20231117,141600,199885630,3215,3215,3215,3215,0
20231117,141500,199885630,3215,3215,3215,3215,150
20231117,141400,199403380,3215,3215,3215,3215,200
20231117,141300,198760380,3215,3215,3215,3215,0
20231117,141200,198760380,3215,3215,3215,3215,0
20231117,141100,198760380,3215,3215,3215,3215,0
20231117,141000,198760380,3215,3215,3215,3215,0
20231117,140900,198760380,3215,3215,3215,3215,24
20231117,140800,198683220,3210,3210,3210,3210,0
20231117,140700,198683220,3210,3210,3210,3210,0
20231117,140600,198683220,3210,3210,3210,3210,0
20231117,140500,198683220,3210,3210,3210,3210,0
20231117,140400,198683220,3210,3215,3215,3210,1384
20231117,140300,194237890,3215,3215,3215,3215,30
20231117,140200,194141440,3215,3215,3215,3215,0
20231117,140100,194141440,3215,3215,3215,3215,0
20231117,140000,194141440,3215,3215,3215,3215,0
20231117,135900,194141440,3215,3215,3215,3215,532
20231117,135800,192431060,3215,3215,3215,3215,0
20231117,135700,192431060,3215,3215,3215,3215,0
20231117,135600,192431060,3215,3215,3215,3215,30
20231117,135500,192334610,3215,3215,3215,3215,0
20231117,135400,192334610,3215,3215,3215,3215,0
20231117,135300,192334610,3215,3215,3215,3215,0
20231117,135200,192334610,3215,3215,3215,3215,0
20231117,135100,192334610,3215,3215,3215,3215,0
20231117,135000,192334610,3215,3215,3215,3215,0
20231117,134900,192334610,3215,3215,3215,3215,0
20231117,134800,192334610,3215,3215,3215,3215,1
20231117,134700,192331395,3215,3215,3215,3215,1
20231117,134600,192328180,3215,3215,3215,3215,0
20231117,134500,192328180,3215,3215,3215,3215,0
20231117,134400,192328180,3215,3215,3215,3215,0
20231117,134300,192328180,3215,3215,3215,3215,0
20231117,134200,192328180,3215,3215,3215,3215,0
20231117,134100,192328180,3215,3215,3215,3215,83
20231117,134000,192061335,3215,3215,3215,3215,0
20231117,133900,192061335,3215,3215,3215,3215,0
20231117,133800,192061335,3215,3215,3215,3215,0
20231117,133700,192061335,3215,3215,3215,3215,100
20231117,133600,191739835,3205,3205,3205,3205,0
20231117,133500,191739835,3205,3205,3205,3205,0
20231117,133400,191739835,3205,3205,3205,3205,0
20231117,133300,191739835,3205,3205,3205,3205,0
20231117,133200,191739835,3205,3205,3205,3205,0
20231117,133100,191739835,3205,3205,3205,3205,500
20231117,133000,190137335,3210,3210,3210,3210,0
20231117,132900,190137335,3210,3210,3210,3210,1
20231117,132800,190134125,3210,3210,3210,3210,0
20231117,132700,190134125,3210,3210,3210,3210,0
20231117,132600,190134125,3210,3210,3210,3210,0
20231117,132500,190134125,3210,3210,3210,3210,0
20231117,132400,190134125,3210,3210,3210,3210,87
20231117,132300,189854855,3210,3205,3210,3205,2
20231117,132200,189848440,3205,3205,3205,3205,0
20231117,132100,189848440,3205,3205,3205,3205,5
20231117,132000,189832415,3205,3205,3205,3205,20
20231117,131900,189768315,3205,3205,3205,3205,121
20231117,131800,189380510,3205,3205,3205,3205,13
20231117,131700,189338845,3200,3200,3200,3200,0
20231117,131600,189338845,3200,3200,3200,3200,70
20231117,131500,189114845,3200,3200,3200,3200,335
20231117,131400,188042845,3200,3200,3200,3200,1
20231117,131300,188039645,3200,3200,3200,3200,0
20231117,131200,188039645,3200,3200,3200,3200,0
20231117,131100,188039645,3200,3205,3205,3200,915
20231117,131000,185111490,3210,3210,3210,3210,0
20231117,130900,185111490,3210,3210,3210,3210,311
20231117,130800,184113180,3210,3210,3210,3210,0
20231117,130700,184113180,3210,3210,3210,3210,0
20231117,130600,184113180,3210,3210,3210,3210,0
20231117,130500,184113180,3210,3210,3210,3210,0
20231117,130400,184113180,3210,3210,3210,3210,0
20231117,130300,184113180,3210,3210,3210,3210,0
20231117,130200,184113180,3210,3210,3210,3210,0
20231117,130100,184113180,3210,3210,3210,3210,30
20231117,130000,184016880,3205,3205,3205,3205,0
20231117,125900,184016880,3205,3205,3205,3205,0
20231117,125800,184016880,3205,3205,3205,3205,0
20231117,125700,184016880,3205,3205,3205,3205,231
20231117,125600,183276525,3205,3215,3215,3205,830
20231117,125500,180615055,3225,3225,3225,3225,0
20231117,125400,180615055,3225,3225,3225,3225,0
20231117,125300,180615055,3225,3225,3225,3225,0
20231117,125200,180615055,3225,3225,3225,3225,0
20231117,125100,180615055,3225,3225,3225,3225,0
20231117,125000,180615055,3225,3225,3225,3225,0
20231117,124900,180615055,3225,3225,3225,3225,0
20231117,124800,180615055,3225,3225,3225,3225,0
20231117,124700,180615055,3225,3225,3225,3225,0
20231117,124600,180615055,3225,3225,3225,3225,0
20231117,124500,180615055,3225,3225,3225,3225,20
20231117,124400,180550555,3225,3225,3225,3225,0
20231117,124300,180550555,3225,3225,3225,3225,1
20231117,124200,180547330,3220,3220,3220,3220,0
20231117,124100,180547330,3220,3220,3220,3220,0
20231117,124000,180547330,3220,3220,3220,3220,0
20231117,123900,180547330,3220,3210,3220,3210,107
20231117,123800,180203600,3205,3205,3205,3205,0
20231117,123700,180203600,3205,3205,3205,3205,0
20231117,123600,180203600,3205,3205,3205,3205,0
20231117,123500,180203600,3205,3205,3205,3205,0
20231117,123400,180203600,3205,3205,3205,3205,0
20231117,123300,180203600,3205,3205,3205,3205,0
20231117,123200,180203600,3205,3205,3205,3205,0
20231117,123100,180203600,3205,3205,3205,3205,0
20231117,123000,180203600,3205,3205,3205,3205,0
20231117,122900,180203600,3205,3205,3205,3205,0
20231117,122800,180203600,3205,3205,3205,3205,0
20231117,122700,180203600,3205,3205,3205,3205,0
20231117,122600,180203600,3205,3205,3205,3205,0
20231117,122500,180203600,3205,3205,3205,3205,49
20231117,122400,180046555,3205,3205,3205,3205,0
20231117,122300,180046555,3205,3205,3205,3205,0
20231117,122200,180046555,3205,3205,3205,3205,0
20231117,122100,180046555,3205,3205,3205,3205,0
20231117,122000,180046555,3205,3205,3205,3205,0
20231117,121900,180046555,3205,3205,3205,3205,0
20231117,121800,180046555,3205,3205,3205,3205,100
20231117,121700,179726055,3205,3205,3205,3205,0
20231117,121600,179726055,3205,3205,3205,3205,0
20231117,121500,179726055,3205,3205,3205,3205,0
20231117,121400,179726055,3205,3205,3205,3205,420
20231117,121300,178379955,3200,3200,3200,3200,0
20231117,121200,178379955,3200,3200,3200,3200,0
20231117,121100,178379955,3200,3200,3200,3200,0
20231117,121000,178379955,3200,3200,3200,3200,0
20231117,120900,178379955,3200,3200,3200,3200,84
20231117,120800,178111155,3200,3200,3200,3200,0
20231117,120700,178111155,3200,3200,3200,3200,0
20231117,120600,178111155,3200,3205,3205,3200,498
20231117,120500,176517375,3205,3205,3205,3205,2
20231117,120400,176510965,3205,3205,3205,3205,0
20231117,120300,176510965,3205,3205,3205,3205,2
20231117,120200,176504555,3220,3220,3220,3220,0
20231117,120100,176504555,3220,3210,3220,3200,1001
20231117,120000,173299640,3215,3215,3215,3215,0
20231117,115900,173299640,3215,3215,3215,3215,0
20231117,115800,173299640,3215,3215,3215,3215,0
20231117,115700,173299640,3215,3220,3220,3215,1350
20231117,115600,168956140,3235,3235,3235,3235,0
20231117,115500,168956140,3235,3235,3235,3235,0
20231117,115400,168956140,3235,3235,3235,3235,5
20231117,115300,168939965,3230,3225,3230,3225,10
20231117,115200,168907710,3220,3220,3220,3220,0
20231117,115100,168907710,3220,3220,3220,3220,0
20231117,115000,168907710,3220,3220,3220,3220,0
20231117,114900,168907710,3220,3220,3220,3220,0
20231117,114800,168907710,3220,3220,3220,3220,463
20231117,114700,167416850,3215,3215,3215,3215,316
20231117,114600,166400910,3205,3205,3205,3205,0
20231117,114500,166400910,3205,3205,3205,3205,0
20231117,114400,166400910,3205,3205,3205,3205,0
20231117,114300,166400910,3205,3205,3205,3205,222
20231117,114200,165689400,3200,3200,3200,3200,0
20231117,114100,165689400,3200,3200,3200,3200,0
20231117,114000,165689400,3200,3200,3200,3200,12
20231117,113900,165651000,3200,3200,3200,3200,0
20231117,113800,165651000,3200,3200,3200,3200,0
20231117,113700,165651000,3200,3200,3200,3200,24
20231117,113600,165574200,3205,3205,3205,3205,0
20231117,113500,165574200,3205,3205,3205,3205,0
20231117,113400,165574200,3205,3205,3205,3205,0
20231117,113300,165574200,3205,3205,3205,3205,300
20231117,113200,164612700,3200,3200,3200,3200,573
20231117,113100,162779100,3200,3200,3200,3200,0
20231117,113000,162779100,3200,3200,3200,3200,1
20231117,112900,162775900,3200,3200,3200,3200,0
20231117,112800,162775900,3200,3200,3200,3200,0
20231117,112700,162775900,3200,3200,3200,3200,0
20231117,112600,162775900,3200,3200,3200,3200,0
20231117,112500,162775900,3200,3200,3200,3200,1
20231117,112400,162772700,3195,3195,3195,3195,13
20231117,112300,162731165,3195,3195,3195,3195,86
20231117,112200,162456395,3195,3195,3195,3195,101
20231117,112100,162133700,3195,3195,3195,3195,0
20231117,112000,162133700,3195,3195,3195,3195,205
20231117,111900,161478725,3195,3195,3195,3195,200
20231117,111800,160839725,3190,3190,3190,3190,319
20231117,111700,159822115,3190,3190,3190,3190,243
20231117,111600,159046945,3190,3190,3190,3190,745
20231117,111500,156670395,3195,3195,3195,3195,60
20231117,111400,156478695,3195,3195,3195,3195,100
20231117,111300,156159195,3195,3215,3215,3195,379
20231117,111200,154947520,3200,3200,3200,3200,204
20231117,111100,154294720,3200,3200,3200,3200,0
20231117,111000,154294720,3200,3220,3220,3200,9000
20231117,110900,125465035,3220,3220,3220,3220,0
20231117,110800,125465035,3220,3220,3220,3220,0
20231117,110700,125465035,3220,3220,3220,3220,0
20231117,110600,125465035,3220,3220,3220,3220,0
20231117,110500,125465035,3220,3220,3220,3220,80
20231117,110400,125207435,3210,3210,3210,3210,0
20231117,110300,125207435,3210,3215,3215,3210,2000
20231117,110200,118783555,3215,3215,3215,3215,200
20231117,110100,118140555,3215,3225,3225,3215,1709
20231117,110000,112640270,3225,3225,3225,3225,0
20231117,105900,112640270,3225,3225,3225,3225,53
20231117,105800,112469345,3225,3225,3225,3225,153
20231117,105700,111975920,3220,3220,3220,3220,0
20231117,105600,111975920,3220,3220,3220,3220,68
20231117,105500,111756960,3220,3220,3220,3220,306
20231117,105400,110771640,3220,3220,3220,3220,1
20231117,105300,110768420,3220,3220,3220,3220,5
20231117,105200,110752320,3220,3220,3220,3220,0
20231117,105100,110752320,3220,3210,3220,3210,2
20231117,105000,110745890,3215,3220,3220,3215,522
20231117,104900,109067605,3220,3220,3220,3220,40
20231117,104800,108938805,3220,3220,3220,3220,320
20231117,104700,107908405,3225,3225,3225,3225,0
20231117,104600,107908405,3225,3225,3225,3225,0
20231117,104500,107908405,3225,3225,3225,3225,596
20231117,104400,105986305,3230,3230,3230,3230,0
20231117,104300,105986305,3230,3230,3230,3230,29
20231117,104200,105892635,3235,3235,3235,3235,10
20231117,104100,105860285,3235,3235,3235,3235,0
20231117,104000,105860285,3235,3235,3235,3235,0
20231117,103900,105860285,3235,3235,3235,3235,1
20231117,103800,105857050,3230,3230,3230,3230,329
20231117,103700,104794380,3225,3225,3225,3225,0
20231117,103600,104794380,3225,3225,3225,3225,198
20231117,103500,104155830,3225,3225,3225,3225,100
20231117,103400,103833330,3220,3220,3220,3220,11
20231117,103300,103797910,3220,3220,3220,3220,0
20231117,103200,103797910,3220,3220,3220,3220,0
20231117,103100,103797910,3220,3220,3220,3220,0
20231117,103000,103797910,3220,3220,3220,3220,1
20231117,102900,103794690,3210,3220,3220,3210,553
20231117,102800,102016010,3220,3220,3220,3220,0
20231117,102700,102016010,3220,3220,3220,3220,50
20231117,102600,101855010,3220,3220,3220,3220,50
20231117,102500,101694010,3220,3220,3220,3220,0
20231117,102400,101694010,3220,3220,3220,3220,1
20231117,102300,101690790,3210,3210,3210,3210,0
20231117,102200,101690790,3210,3210,3210,3210,50
20231117,102100,101530290,3210,3210,3210,3210,0
20231117,102000,101530290,3210,3210,3210,3210,0
20231117,101900,101530290,3210,3220,3220,3210,2606
20231117,101800,93153405,3225,3225,3225,3225,45
20231117,101700,93008280,3225,3225,3225,3225,0
20231117,101600,93008280,3225,3225,3225,3225,0
20231117,101500,93008280,3225,3225,3225,3225,9
20231117,101400,92979255,3225,3225,3225,3225,0
20231117,101300,92979255,3225,3225,3225,3225,35
20231117,101200,92866380,3230,3225,3230,3225,6
20231117,101100,92847015,3225,3225,3225,3225,56
20231117,101000,92666415,3230,3225,3230,3225,627
20231117,100900,90643575,3225,3225,3225,3225,0
20231117,100800,90643575,3225,3220,3225,3220,706
20231117,100700,88366860,3225,3235,3235,3220,1488
20231117,100600,83557815,3240,3240,3240,3240,0
20231117,100500,83557815,3240,3240,3240,3240,0
20231117,100400,83557815,3240,3240,3240,3240,134
20231117,100300,83123655,3240,3240,3240,3240,610
20231117,100200,81147255,3245,3245,3245,3245,0
20231117,100100,81147255,3245,3245,3245,3240,214
20231117,100000,80453125,3245,3245,3250,3245,115
20231117,095900,80079875,3245,3245,3245,3245,1
20231117,095800,80076630,3245,3245,3245,3245,0
20231117,095700,80076630,3245,3245,3245,3245,0
20231117,095600,80076630,3245,3240,3245,3240,296
20231117,095500,79117585,3235,3235,3235,3235,0
20231117,095400,79117585,3235,3240,3240,3235,22
20231117,095300,79046410,3235,3240,3240,3235,575
20231117,095200,77185420,3240,3240,3240,3240,701
20231117,095100,74914180,3245,3245,3245,3245,94
20231117,095000,74609150,3255,3255,3255,3255,33
20231117,094900,74501735,3240,3240,3240,3240,0
20231117,094800,74501735,3240,3250,3265,3240,384
20231117,094700,73253560,3235,3235,3235,3235,0
20231117,094600,73253560,3235,3235,3235,3235,0
20231117,094500,73253560,3235,3235,3235,3235,0
20231117,094400,73253560,3235,3235,3235,3230,501
20231117,094300,71632830,3230,3230,3230,3230,0
20231117,094200,71632830,3230,3235,3235,3230,442
20231117,094100,70205165,3230,3235,3240,3230,502
20231117,094000,68582695,3240,3240,3240,3240,3
20231117,093900,68572975,3240,3240,3240,3240,455
20231117,093800,67098775,3240,3245,3245,3240,1305
20231117,093700,62869825,3245,3245,3245,3245,2
20231117,093600,62863335,3255,3255,3255,3255,0
20231117,093500,62863335,3255,3245,3255,3240,995
20231117,093400,59629910,3240,3255,3255,3240,756
20231117,093300,57176660,3255,3265,3265,3250,2453
20231117,093200,49194435,3265,3280,3280,3265,1566
20231117,093100,44073470,3280,3280,3285,3280,757
20231117,093000,41590485,3280,3290,3290,3280,179
20231117,092900,41003305,3290,3290,3290,3290,304
20231117,092800,40003145,3290,3290,3290,3285,1303
20231117,092700,35716315,3300,3300,3300,3300,300
20231117,092600,34726315,3300,3300,3300,3300,0
20231117,092500,34726315,3300,3295,3300,3295,68
20231117,092400,34502250,3300,3300,3300,3300,199
20231117,092300,33845550,3305,3300,3305,3300,296
20231117,092200,32868745,3300,3305,3305,3300,49
20231117,092100,32707040,3305,3305,3305,3305,0
20231117,092000,32707040,3305,3305,3305,3305,208
20231117,091900,32019600,3315,3315,3315,3315,8
20231117,091800,31993080,3295,3295,3295,3295,0
20231117,091700,31993080,3295,3295,3295,3295,152
20231117,091600,31492240,3320,3320,3320,3320,0
20231117,091500,31492240,3320,3320,3320,3320,0
20231117,091400,31492240,3320,3300,3320,3300,11
20231117,091300,31455920,3300,3300,3300,3300,35
20231117,091200,31340420,3325,3315,3325,3315,4
20231117,091100,31327150,3250,3305,3305,3250,534
20231117,091000,29580500,3300,3300,3300,3300,0
20231117,090900,29580500,3300,3310,3310,3300,721
20231117,090800,27197435,3310,3310,3310,3310,461
20231117,090700,25671525,3315,3330,3330,3315,3176
20231117,090600,15126995,3330,3345,3345,3330,2
20231117,090500,15120320,3340,3340,3340,3340,0
20231117,090400,15120320,3340,3340,3340,3340,132
20231117,090300,14679440,3320,3320,3320,3320,3151
20231117,090200,4218120,3340,3340,3340,3340,644
20231117,090100,2067160,3345,3345,3345,3320,372
20231117,090000,822870,3345,3345,3345,3345,246