KissMeData/003070/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183900,21989344250,10370,10370,10370,10370,14500
20241115,183800,21989344250,10370,10370,10370,10370,0
20241115,183700,21989344250,10370,10370,10370,10370,0
20241115,183600,21989344250,10370,10370,10370,10370,0
20241115,183500,21989344250,10370,10370,10370,10370,0
20241115,183400,21989344250,10370,10370,10370,10370,0
20241115,183300,21989344250,10370,10370,10370,10370,0
20241115,183200,21989344250,10370,10370,10370,10370,0
20241115,183100,21989344250,10370,10370,10370,10370,0
20241115,183000,21989344250,10370,10370,10370,10370,0
20241115,182900,21989344250,10370,10370,10370,10370,0
20241115,182800,21989344250,10370,10370,10370,10370,0
20241115,182700,21989344250,10370,10370,10370,10370,0
20241115,182600,21989344250,10370,10370,10370,10370,0
20241115,182500,21989344250,10370,10370,10370,10370,0
20241115,182400,21989344250,10370,10370,10370,10370,0
20241115,182300,21989344250,10370,10370,10370,10370,0
20241115,182200,21989344250,10370,10370,10370,10370,0
20241115,182100,21989344250,10370,10370,10370,10370,0
20241115,182000,21989344250,10370,10370,10370,10370,0
20241115,181900,21989344250,10370,10370,10370,10370,0
20241115,181800,21989344250,10370,10370,10370,10370,0
20241115,181700,21989344250,10370,10370,10370,10370,0
20241115,181600,21989344250,10370,10370,10370,10370,0
20241115,181500,21989344250,10370,10370,10370,10370,0
20241115,181400,21989344250,10370,10370,10370,10370,0
20241115,181300,21989344250,10370,10370,10370,10370,0
20241115,181200,21989344250,10370,10370,10370,10370,0
20241115,181100,21989344250,10370,10370,10370,10370,0
20241115,181000,21989344250,10370,10370,10370,10370,0
20241115,180900,21989344250,10370,10370,10370,10370,14500
20241115,180800,21989344250,10370,10370,10370,10370,0
20241115,180700,21989344250,10370,10370,10370,10370,0
20241115,180600,21989344250,10370,10370,10370,10370,0
20241115,180500,21989344250,10370,10370,10370,10370,0
20241115,180400,21989344250,10370,10370,10370,10370,0
20241115,180300,21989344250,10370,10370,10370,10370,0
20241115,180200,21989344250,10370,10370,10370,10370,0
20241115,180100,21989344250,10370,10370,10370,10370,0
20241115,180000,21989344250,10370,10370,10370,10370,0
20241115,175900,21989344250,10370,10370,10370,10370,0
20241115,175800,21989344250,10370,10370,10370,10370,0
20241115,175700,21989344250,10370,10370,10370,10370,0
20241115,175600,21989344250,10370,10370,10370,10370,0
20241115,175500,21989344250,10370,10370,10370,10370,0
20241115,175400,21989344250,10370,10370,10370,10370,0
20241115,175300,21989344250,10370,10370,10370,10370,0
20241115,175200,21989344250,10370,10370,10370,10370,0
20241115,175100,21989344250,10370,10370,10370,10370,0
20241115,175000,21989344250,10370,10370,10370,10370,0
20241115,174900,21989344250,10370,10370,10370,10370,0
20241115,174800,21989344250,10370,10370,10370,10370,0
20241115,174700,21989344250,10370,10370,10370,10370,0
20241115,174600,21989344250,10370,10370,10370,10370,0
20241115,174500,21989344250,10370,10370,10370,10370,0
20241115,174400,21989344250,10370,10370,10370,10370,0
20241115,174300,21989344250,10370,10370,10370,10370,0
20241115,174200,21989344250,10370,10370,10370,10370,0
20241115,174100,21989344250,10370,10370,10370,10370,0
20241115,174000,21989344250,10370,10370,10370,10370,0
20241115,173900,21989344250,10370,10370,10370,10370,14500
20241115,173800,21989344250,10370,10370,10370,10370,0
20241115,173700,21989344250,10370,10370,10370,10370,0
20241115,173600,21989344250,10370,10370,10370,10370,0
20241115,173500,21989344250,10370,10370,10370,10370,0
20241115,173400,21989344250,10370,10370,10370,10370,0
20241115,173300,21989344250,10370,10370,10370,10370,0
20241115,173200,21989344250,10370,10370,10370,10370,0
20241115,173100,21989344250,10370,10370,10370,10370,0
20241115,173000,21989344250,10370,10370,10370,10370,0
20241115,172900,21989344250,10370,10370,10370,10370,0
20241115,172800,21989344250,10370,10370,10370,10370,0
20241115,172700,21989344250,10370,10370,10370,10370,0
20241115,172600,21989344250,10370,10370,10370,10370,0
20241115,172500,21989344250,10370,10370,10370,10370,0
20241115,172400,21989344250,10370,10370,10370,10370,0
20241115,172300,21989344250,10370,10370,10370,10370,0
20241115,172200,21989344250,10370,10370,10370,10370,0
20241115,172100,21989344250,10370,10370,10370,10370,0
20241115,172000,21989344250,10370,10370,10370,10370,0
20241115,171900,21989344250,10370,10370,10370,10370,0
20241115,171800,21989344250,10370,10370,10370,10370,0
20241115,171700,21989344250,10370,10370,10370,10370,0
20241115,171600,21989344250,10370,10370,10370,10370,0
20241115,171500,21989344250,10370,10370,10370,10370,0
20241115,171400,21989344250,10370,10370,10370,10370,0
20241115,171300,21989344250,10370,10370,10370,10370,0
20241115,171200,21989344250,10370,10370,10370,10370,0
20241115,171100,21989344250,10370,10370,10370,10370,0
20241115,171000,21989344250,10370,10370,10370,10370,0
20241115,170900,21989344250,10370,10370,10370,10370,14500
20241115,170800,21989344250,10370,10370,10370,10370,0
20241115,170700,21989344250,10370,10370,10370,10370,0
20241115,170600,21989344250,10370,10370,10370,10370,0
20241115,170500,21989344250,10370,10370,10370,10370,0
20241115,170400,21989344250,10370,10370,10370,10370,0
20241115,170300,21989344250,10370,10370,10370,10370,0
20241115,170200,21989344250,10370,10370,10370,10370,0
20241115,170100,21989344250,10370,10370,10370,10370,0
20241115,170000,21989344250,10370,10370,10370,10370,0
20241115,165900,21989344250,10370,10370,10370,10370,0
20241115,165800,21989344250,10370,10370,10370,10370,0
20241115,165700,21989344250,10370,10370,10370,10370,0
20241115,165600,21989344250,10370,10370,10370,10370,0
20241115,165500,21989344250,10370,10370,10370,10370,0
20241115,165400,21989344250,10370,10370,10370,10370,0
20241115,165300,21989344250,10370,10370,10370,10370,0
20241115,165200,21989344250,10370,10370,10370,10370,0
20241115,165100,21989344250,10370,10370,10370,10370,0
20241115,165000,21989344250,10370,10370,10370,10370,0
20241115,164900,21989344250,10370,10370,10370,10370,0
20241115,164800,21989344250,10370,10370,10370,10370,0
20241115,164700,21989344250,10370,10370,10370,10370,0
20241115,164600,21989344250,10370,10370,10370,10370,0
20241115,164500,21989344250,10370,10370,10370,10370,0
20241115,164400,21989344250,10370,10370,10370,10370,0
20241115,164300,21989344250,10370,10370,10370,10370,0
20241115,164200,21989344250,10370,10370,10370,10370,0
20241115,164100,21989344250,10370,10370,10370,10370,0
20241115,164000,21989344250,10370,10370,10370,10370,0
20241115,163900,21989344250,10370,10370,10370,10370,14500
20241115,163800,21989344250,10370,10370,10370,10370,0
20241115,163700,21989344250,10370,10370,10370,10370,0
20241115,163600,21989344250,10370,10370,10370,10370,0
20241115,163500,21989344250,10370,10370,10370,10370,0
20241115,163400,21989344250,10370,10370,10370,10370,0
20241115,163300,21989344250,10370,10370,10370,10370,0
20241115,163200,21989344250,10370,10370,10370,10370,0
20241115,163100,21989344250,10370,10370,10370,10370,0
20241115,163000,21989344250,10370,10370,10370,10370,0
20241115,162900,21989344250,10370,10370,10370,10370,0
20241115,162800,21989344250,10370,10370,10370,10370,0
20241115,162700,21989344250,10370,10370,10370,10370,0
20241115,162600,21989344250,10370,10370,10370,10370,0
20241115,162500,21989344250,10370,10370,10370,10370,0
20241115,162400,21989344250,10370,10370,10370,10370,0
20241115,162300,21989344250,10370,10370,10370,10370,0
20241115,162200,21989344250,10370,10370,10370,10370,0
20241115,162100,21989344250,10370,10370,10370,10370,0
20241115,162000,21989344250,10370,10370,10370,10370,0
20241115,161900,21989344250,10370,10370,10370,10370,0
20241115,161800,21989344250,10370,10370,10370,10370,0
20241115,161700,21989344250,10370,10370,10370,10370,0
20241115,161600,21989344250,10370,10370,10370,10370,0
20241115,161500,21989344250,10370,10370,10370,10370,0
20241115,161400,21989344250,10370,10370,10370,10370,0
20241115,161300,21989344250,10370,10370,10370,10370,0
20241115,161200,21989344250,10370,10370,10370,10370,0
20241115,161100,21989344250,10370,10370,10370,10370,0
20241115,161000,21989344250,10370,10370,10370,10370,0
20241115,160900,21989344250,10370,10370,10370,10370,14500
20241115,160800,21989344250,10370,10370,10370,10370,0
20241115,160700,21989344250,10370,10370,10370,10370,0
20241115,160600,21989344250,10370,10370,10370,10370,0
20241115,160500,21989344250,10370,10370,10370,10370,0
20241115,160400,21989344250,10370,10370,10370,10370,0
20241115,160300,21989344250,10370,10370,10370,10370,0
20241115,160200,21989344250,10370,10370,10370,10370,0
20241115,160100,21989344250,10370,10370,10370,10370,0
20241115,160000,21989344250,10370,10370,10370,10370,0
20241115,155900,21989344250,10370,10370,10370,10370,0
20241115,155800,21989344250,10370,10370,10370,10370,0
20241115,155700,21989344250,10370,10370,10370,10370,0
20241115,155600,21989344250,10370,10370,10370,10370,0
20241115,155500,21989344250,10370,10370,10370,10370,0
20241115,155400,21989344250,10370,10370,10370,10370,0
20241115,155300,21989344250,10370,10370,10370,10370,0
20241115,155200,21989344250,10370,10370,10370,10370,0
20241115,155100,21989344250,10370,10370,10370,10370,0
20241115,155000,21989344250,10370,10370,10370,10370,0
20241115,154900,21989344250,10370,10370,10370,10370,0
20241115,154800,21989344250,10370,10370,10370,10370,0
20241115,154700,21989344250,10370,10370,10370,10370,0
20241115,154600,21989344250,10370,10370,10370,10370,0
20241115,154500,21989344250,10370,10370,10370,10370,0
20241115,154400,21989344250,10370,10370,10370,10370,0
20241115,154300,21989344250,10370,10370,10370,10370,0
20241115,154200,21989344250,10370,10370,10370,10370,0
20241115,154100,21989344250,10370,10370,10370,10370,0
20241115,154000,21989344250,10370,10370,10370,10370,0
20241115,153900,21989344250,10370,10370,10370,10370,14500
20241115,153800,21989344250,10370,10370,10370,10370,0
20241115,153700,21989344250,10370,10370,10370,10370,0
20241115,153600,21989344250,10370,10370,10370,10370,0
20241115,153500,21989344250,10370,10370,10370,10370,0
20241115,153400,21989344250,10370,10370,10370,10370,0
20241115,153300,21989344250,10370,10370,10370,10370,0
20241115,153200,21989344250,10370,10370,10370,10370,0
20241115,153100,21989344250,10370,10370,10370,10370,0
20241115,153000,21989344250,10370,10370,10370,10370,14500
20241115,152900,21838979250,10440,10440,10440,10440,0
20241115,152800,21838979250,10440,10440,10440,10440,0
20241115,152700,21838979250,10440,10440,10440,10440,0
20241115,152600,21838979250,10440,10440,10440,10440,0
20241115,152500,21838979250,10440,10440,10440,10440,0
20241115,152400,21838979250,10440,10440,10440,10440,0
20241115,152300,21838979250,10440,10440,10440,10440,0
20241115,152200,21838979250,10440,10440,10440,10440,0
20241115,152100,21838979250,10440,10440,10440,10440,0
20241115,152000,21838979250,10440,10440,10440,10440,0
20241115,151900,21838979250,10440,10470,10490,10420,2242
20241115,151800,21815538820,10480,10470,10490,10420,381
20241115,151700,21811547080,10420,10420,10500,10420,781
20241115,151600,21803396210,10470,10480,10480,10400,1373
20241115,151500,21789043990,10480,10410,10480,10410,1252
20241115,151400,21775952080,10400,10410,10460,10400,99
20241115,151300,21774920870,10410,10460,10470,10380,4841
20241115,151200,21724577590,10460,10500,10500,10450,1724
20241115,151100,21706538250,10500,10460,10500,10420,834
20241115,151000,21697818800,10470,10470,10470,10410,1537
20241115,150900,21681787120,10470,10440,10470,10400,6806
20241115,150800,21610836970,10440,10500,10520,10440,1009
20241115,150700,21600268690,10500,10530,10530,10500,928
20241115,150600,21590518940,10540,10570,10570,10460,73
20241115,150500,21589753610,10570,10500,10570,10440,4262
20241115,150400,21545197130,10500,10450,10500,10440,2843
20241115,150300,21515481650,10460,10500,10500,10450,197
20241115,150200,21513419780,10500,10540,10540,10430,2869
20241115,150100,21483392650,10540,10570,10570,10540,68
20241115,150000,21482675620,10570,10540,10580,10530,185
20241115,145900,21480724190,10540,10540,10540,10520,438
20241115,145800,21476111170,10540,10610,10620,10530,2272
20241115,145700,21452041650,10610,10610,10630,10550,531
20241115,145600,21446410420,10610,10450,10630,10450,5839
20241115,145500,21384654440,10450,10530,10530,10450,1645
20241115,145400,21367383680,10530,10560,10560,10530,1089
20241115,145300,21355904320,10570,10550,10570,10550,508
20241115,145200,21350540080,10520,10550,10550,10520,815
20241115,145100,21341944150,10550,10540,10550,10530,705
20241115,145000,21334513350,10550,10570,10570,10550,1658
20241115,144900,21317007460,10570,10570,10570,10550,1326
20241115,144800,21302998900,10590,10550,10600,10550,367
20241115,144700,21299124040,10560,10540,10590,10530,597
20241115,144600,21292825400,10590,10610,10610,10530,3137
20241115,144500,21259684530,10590,10620,10650,10580,6695
20241115,144400,21188606100,10620,10530,10630,10530,2346
20241115,144300,21163781250,10520,10510,10540,10500,633
20241115,144200,21157126550,10500,10550,10580,10490,1830
20241115,144100,21137833320,10580,10440,10590,10440,7727
20241115,144000,21056617150,10400,10390,10440,10360,1653
20241115,143900,21039439060,10340,10360,10360,10340,1181
20241115,143800,21027219920,10350,10430,10430,10320,2113
20241115,143700,21005291570,10430,10470,10470,10430,142
20241115,143600,21003808640,10420,10500,10500,10380,667
20241115,143500,20996825740,10500,10500,10520,10350,4090
20241115,143400,20954089870,10510,10460,10510,10450,1865
20241115,143300,20934561190,10430,10400,10430,10400,404
20241115,143200,20930354490,10400,10420,10420,10400,950
20241115,143100,20920472270,10420,10460,10470,10420,1301
20241115,143000,20906890930,10460,10420,10460,10420,707
20241115,142900,20899512760,10390,10380,10430,10380,230
20241115,142800,20897118930,10380,10360,10410,10360,229
20241115,142700,20894738640,10360,10370,10420,10360,678
20241115,142600,20887713690,10360,10440,10440,10360,497
20241115,142500,20882560670,10440,10410,10450,10330,3797
20241115,142400,20843102950,10410,10400,10420,10360,199
20241115,142300,20841034420,10400,10410,10430,10320,6532
20241115,142200,20773272350,10410,10470,10470,10410,1087
20241115,142100,20761921020,10470,10500,10500,10470,331
20241115,142000,20758454110,10500,10520,10550,10480,134
20241115,141900,20757045540,10500,10550,10550,10490,408
20241115,141800,20752762360,10560,10520,10560,10520,1088
20241115,141700,20741303560,10520,10560,10570,10500,533
20241115,141600,20735692310,10560,10570,10570,10520,1011
20241115,141500,20725008720,10570,10480,10590,10480,4285
20241115,141400,20679832430,10480,10460,10500,10420,509
20241115,141300,20674510110,10460,10450,10470,10400,1637
20241115,141200,20657457660,10450,10490,10490,10450,113
20241115,141100,20656276600,10490,10450,10500,10430,762
20241115,141000,20648317350,10450,10500,10500,10450,203
20241115,140900,20646195850,10510,10490,10510,10450,684
20241115,140800,20639040260,10490,10520,10520,10440,1506
20241115,140700,20623251600,10520,10500,10540,10470,1918
20241115,140600,20603088730,10500,10440,10520,10440,2790
20241115,140500,20573783210,10440,10430,10480,10430,266
20241115,140400,20571005330,10430,10380,10430,10380,2062
20241115,140300,20549548710,10320,10410,10410,10300,5873
20241115,140200,20488731300,10410,10410,10450,10410,214
20241115,140100,20486503320,10410,10440,10440,10410,713
20241115,140000,20479069520,10440,10530,10530,10430,488
20241115,135900,20473964450,10530,10540,10540,10530,49
20241115,135800,20473448090,10540,10540,10540,10540,898
20241115,135700,20463983170,10540,10420,10550,10410,758
20241115,135600,20456039920,10540,10420,10540,10390,2172
20241115,135500,20433287820,10460,10410,10470,10410,561
20241115,135400,20427446980,10360,10400,10410,10360,1138
20241115,135300,20415650560,10410,10430,10430,10360,1264
20241115,135200,20402533840,10430,10460,10470,10430,1943
20241115,135100,20382249790,10490,10530,10530,10490,266
20241115,135000,20379458690,10540,10540,10540,10530,190
20241115,134900,20377457090,10540,10510,10540,10500,1326
20241115,134800,20363528710,10510,10540,10540,10510,1189
20241115,134700,20351009230,10540,10510,10540,10510,875
20241115,134600,20341801690,10510,10440,10570,10440,3685
20241115,134500,20303081070,10450,10430,10450,10400,1043
20241115,134400,20292219990,10430,10430,10430,10430,143
20241115,134300,20290728500,10430,10380,10440,10370,933
20241115,134200,20281045440,10380,10380,10390,10370,588
20241115,134100,20274941850,10390,10450,10450,10390,571
20241115,134000,20269003480,10400,10430,10430,10400,183
20241115,133900,20267098860,10430,10400,10450,10380,1293
20241115,133800,20253667920,10450,10430,10460,10400,683
20241115,133700,20246536130,10440,10440,10440,10380,773
20241115,133600,20238493920,10440,10450,10550,10440,3235
20241115,133500,20204645920,10440,10330,10440,10330,1556
20241115,133400,20188533140,10330,10330,10360,10300,5490
20241115,133300,20131910840,10330,10380,10390,10310,2714
20241115,133200,20103844560,10370,10410,10440,10370,1110
20241115,133100,20092324830,10450,10430,10450,10370,1834
20241115,133000,20073250880,10430,10380,10430,10360,2669
20241115,132900,20045554390,10380,10380,10390,10370,1089
20241115,132800,20034239970,10380,10430,10450,10370,5226
20241115,132700,19979830350,10440,10460,10460,10350,1895
20241115,132600,19960057260,10470,10400,10470,10310,5529
20241115,132500,19902873480,10400,10360,10400,10340,2982
20241115,132400,19871962000,10360,10370,10410,10330,5320
20241115,132300,19816849030,10370,10560,10560,10370,16505
20241115,132200,19644032760,10560,10520,10560,10510,1450
20241115,132100,19628779440,10520,10540,10540,10510,1691
20241115,132000,19610985800,10540,10580,10580,10540,1219
20241115,131900,19598115500,10590,10600,10600,10590,477
20241115,131800,19593062570,10590,10640,10640,10590,355
20241115,131700,19589294720,10650,10610,10660,10590,781
20241115,131600,19581001100,10590,10570,10600,10550,2562
20241115,131500,19553952790,10570,10630,10630,10570,2823
20241115,131400,19524046120,10620,10630,10670,10620,396
20241115,131300,19519831800,10660,10620,10660,10600,4373
20241115,131200,19473434230,10660,10620,10690,10610,3854
20241115,131100,19432477170,10620,10700,10710,10600,4785
20241115,131000,19381548790,10640,10680,10720,10640,3355
20241115,130900,19345769080,10690,10720,10780,10600,5082
20241115,130800,19291454090,10720,10770,10780,10720,1604
20241115,130700,19274219410,10780,10760,10790,10760,940
20241115,130600,19264090750,10790,10820,10820,10760,1083
20241115,130500,19252417160,10820,10830,10840,10820,2700
20241115,130400,19223183790,10840,10850,10850,10810,1070
20241115,130300,19211608060,10850,10910,10920,10820,3616
20241115,130200,19172320890,10920,10850,10920,10830,14461
20241115,130100,19015057040,10860,10750,10860,10730,4537
20241115,130000,18966126220,10770,10700,10770,10700,918
20241115,125900,18956264210,10710,10720,10770,10700,2002
20241115,125800,18934775520,10730,10730,10770,10720,3758
20241115,125700,18894411190,10730,10650,10730,10650,6145
20241115,125600,18828686210,10650,10600,10650,10600,286
20241115,125500,18825652480,10600,10600,10600,10600,582
20241115,125400,18819483280,10600,10650,10650,10600,872
20241115,125300,18810221680,10660,10660,10670,10660,130
20241115,125200,18808834830,10670,10600,10670,10580,1586
20241115,125100,18791998370,10610,10610,10650,10600,360
20241115,125000,18788174320,10670,10660,10670,10660,150
20241115,124900,18786575060,10670,10630,10670,10600,375
20241115,124800,18782591170,10670,10680,10680,10640,550
20241115,124700,18776728300,10680,10580,10680,10580,936
20241115,124600,18766758650,10610,10620,10620,10570,621
20241115,124500,18760184840,10620,10630,10630,10600,375
20241115,124400,18756206040,10630,10630,10630,10600,467
20241115,124300,18751248400,10630,10620,10640,10610,1378
20241115,124200,18736615910,10620,10620,10650,10610,335
20241115,124100,18733058090,10650,10660,10660,10620,106
20241115,124000,18731929100,10660,10630,10660,10610,2563
20241115,123900,18704689930,10620,10610,10650,10610,947
20241115,123800,18694624370,10610,10620,10620,10590,567
20241115,123700,18688616440,10630,10660,10660,10590,1339
20241115,123600,18674417210,10610,10660,10680,10610,973
20241115,123500,18664053290,10660,10670,10680,10610,819
20241115,123400,18655311950,10670,10620,10680,10580,802
20241115,123300,18646793010,10630,10540,10630,10490,1595
20241115,123200,18629917390,10570,10550,10570,10480,8498
20241115,123100,18540571270,10560,10570,10570,10530,1208
20241115,123000,18527831300,10570,10600,10620,10550,3717
20241115,122900,18488547200,10600,10590,10620,10590,825
20241115,122800,18479804940,10620,10620,10660,10580,268
20241115,122700,18476961140,10650,10620,10650,10570,1535
20241115,122600,18460682200,10580,10660,10660,10570,3862
20241115,122500,18419676480,10670,10660,10690,10650,652
20241115,122400,18412715850,10650,10680,10690,10650,1053
20241115,122300,18401493970,10690,10630,10700,10620,3905
20241115,122200,18359886460,10630,10640,10640,10610,577
20241115,122100,18353754380,10640,10620,10650,10610,1403
20241115,122000,18338856110,10590,10640,10660,10590,985
20241115,121900,18328378420,10640,10710,10720,10530,6095
20241115,121800,18263676240,10720,10730,10750,10720,467
20241115,121700,18258658810,10730,10720,10760,10710,571
20241115,121600,18252536280,10710,10780,10790,10710,2346
20241115,121500,18227296810,10790,10710,10790,10710,3093
20241115,121400,18194048830,10710,10710,10720,10540,7582
20241115,121300,18113580260,10720,10730,10750,10710,1959
20241115,121200,18092566250,10740,10670,10740,10660,2171
20241115,121100,18069342470,10650,10600,10680,10600,954
20241115,121000,18059182660,10580,10700,10700,10580,2578
20241115,120900,18031742970,10700,10680,10700,10650,1604
20241115,120800,18014617970,10680,10690,10710,10670,1904
20241115,120700,17994264070,10690,10610,10700,10540,10250
20241115,120600,17885581230,10610,10660,10660,10610,1595
20241115,120500,17868631580,10630,10690,10690,10610,5890
20241115,120400,17805922030,10690,10700,10710,10640,5488
20241115,120300,17747409350,10700,10690,10730,10680,5245
20241115,120200,17691348980,10700,10780,10780,10680,6340
20241115,120100,17623406430,10800,10870,10870,10790,7192
20241115,120000,17545509720,10860,10850,10890,10840,2442
20241115,115900,17518984750,10850,10890,10890,10830,5117
20241115,115800,17463459620,10880,10940,10940,10880,1731
20241115,115700,17444608460,10940,10920,10950,10920,2752
20241115,115600,17414513950,10920,10940,10950,10880,2155
20241115,115500,17390998960,10930,10900,10930,10870,5882
20241115,115400,17326939780,10900,10940,10980,10900,13081
20241115,115300,17184251340,10940,11010,11020,10920,2484
20241115,115200,17157023990,10990,10980,11040,10980,3729
20241115,115100,17115955250,10950,10990,11000,10930,2526
20241115,115000,17088262150,10990,11000,11000,10910,7670
20241115,114900,17004395700,10990,11030,11050,10970,3275
20241115,114800,16968370650,11050,11000,11080,10960,3998
20241115,114700,16924296780,11000,10930,11000,10900,6658
20241115,114600,16851577110,10940,11070,11100,10890,12082
20241115,114500,16719204970,11110,11090,11150,11010,11224
20241115,114400,16594665010,11090,10980,11090,10960,21493
20241115,114300,16358001880,11000,11170,11200,10870,28655
20241115,114200,16041429410,11170,11140,11410,11080,41714
20241115,114100,15570644640,11110,11350,11400,11030,47026
20241115,114000,15042859280,11370,11100,11630,11060,125547
20241115,113900,13614264120,11110,11060,11170,11050,13558
20241115,113800,13463448020,11110,10930,11200,10860,34849
20241115,113700,13080096970,10910,10680,10930,10680,16311
20241115,113600,12903469540,10640,10610,10700,10570,3762
20241115,113500,12863475180,10540,10760,10760,10530,5202
20241115,113400,12808296840,10740,10670,10770,10670,5333
20241115,113300,12751012090,10670,10740,10750,10670,3194
20241115,113200,12716847210,10710,10800,10810,10710,6416
20241115,113100,12647878290,10800,10780,10820,10760,6367
20241115,113000,12579178330,10830,10600,10870,10560,22567
20241115,112900,12335992170,10600,10500,10610,10460,6287
20241115,112800,12269741280,10500,10500,10570,10480,6526
20241115,112700,12201107850,10490,10570,10570,10490,7055
20241115,112600,12126833070,10560,10610,10610,10550,15698
20241115,112500,11960739790,10580,10550,10650,10530,5675
20241115,112400,11900632420,10560,10530,10580,10470,13880
20241115,112300,11754969960,10530,10630,10670,10500,9839
20241115,112200,11650750340,10630,10700,10700,10600,6730
20241115,112100,11578988130,10700,10560,10720,10450,20262
20241115,112000,11364419530,10560,10810,10810,10350,34688
20241115,111900,10997863190,10800,10910,10940,10680,19148
20241115,111800,10790764190,10900,11060,11080,10890,21492
20241115,111700,10553881430,11060,11160,11230,11050,13975
20241115,111600,10398310040,11160,11230,11280,11160,22376
20241115,111500,10147173470,11270,11370,11390,11200,41739
20241115,111400,9674322560,11410,11410,11410,11410,0
20241115,111300,9674322560,11410,11410,11410,11410,0
20241115,111200,9674322560,11410,11170,11410,11150,50607
20241115,111100,9101525840,11180,11080,11230,11030,16879
20241115,111000,8913460250,11090,11090,11130,10990,19171
20241115,110900,8701850630,11090,11030,11150,11020,12787
20241115,110800,8560022920,11030,11200,11200,11010,10045
20241115,110700,8448514550,11200,10950,11210,10890,22813
20241115,110600,8195500790,10930,11010,11080,10800,14938
20241115,110500,8032648550,11080,11020,11200,10850,23363
20241115,110400,7775229340,11020,11210,11330,11010,40050
20241115,110300,7326727430,11220,10930,11300,10900,64518
20241115,110200,6607686900,10910,10930,10960,10660,22542
20241115,110100,6363529590,10920,10900,11120,10800,45902
20241115,110000,5861422440,10890,10860,10940,10780,36805
20241115,105900,5461262500,10880,10750,10880,10620,45974
20241115,105800,4966854380,10770,10490,10770,10430,37029
20241115,105700,4572650930,10490,10510,10550,10420,14253
20241115,105600,4423233220,10450,10360,10600,10360,42676
20241115,105500,3974672360,10350,10230,10470,10230,25864
20241115,105400,3705839400,10220,10050,10280,10030,11165
20241115,105300,3592191760,10090,10220,10220,10030,20044
20241115,105200,3388986450,10220,10230,10300,10200,10253
20241115,105100,3284038660,10220,10380,10380,10200,24074
20241115,105000,3037035480,10380,10400,10540,10300,64660
20241115,104900,2362196120,10400,10380,10400,10380,8330
20241115,104800,2275726300,10440,10440,10440,10440,0
20241115,104700,2275726300,10440,10080,10440,9990,41709
20241115,104600,1845781430,10080,10020,10100,9940,8654
20241115,104500,1759221440,10020,10090,10090,10020,5196
20241115,104400,1707048120,10090,10020,10140,9940,16474
20241115,104300,1541403380,10020,10040,10060,9960,2110
20241115,104200,1520267020,10000,9850,10050,9840,6885
20241115,104100,1451544880,9850,9820,9850,9810,483
20241115,104000,1446803540,9810,9810,9850,9810,255
20241115,103900,1444298240,9800,9800,9880,9660,786
20241115,103800,1436598450,9800,9830,9910,9780,1270
20241115,103700,1424089550,9830,9920,9960,9820,3815
20241115,103600,1386335060,9900,9780,9990,9720,8141
20241115,103500,1305825410,9700,9700,9800,9700,2771
20241115,103400,1278828320,9710,9700,9730,9700,276
20241115,103300,1276149360,9710,9670,9710,9660,205
20241115,103200,1274166710,9670,9680,9680,9660,542
20241115,103100,1268925410,9730,9730,9730,9720,205
20241115,103000,1266932620,9730,9680,9730,9680,2087
20241115,102900,1246703530,9680,9610,9680,9610,106
20241115,102800,1245684730,9630,9690,9690,9600,763
20241115,102700,1238331990,9700,9690,9700,9690,1063
20241115,102600,1228028690,9690,9540,9690,9540,2075
20241115,102500,1208047170,9530,9500,9530,9450,2456
20241115,102400,1184671210,9500,9500,9500,9450,141
20241115,102300,1183334210,9440,9510,9510,9440,10
20241115,102200,1183239180,9510,9430,9520,9430,50
20241115,102100,1182764630,9530,9430,9530,9430,382
20241115,102000,1179162270,9540,9500,9540,9490,424
20241115,101900,1175134240,9430,9500,9500,9430,1429
20241115,101800,1161648240,9540,9550,9600,9510,360
20241115,101700,1158211350,9560,9650,9650,9560,340
20241115,101600,1154951980,9570,9690,9690,9570,570
20241115,101500,1149478840,9690,9690,9690,9690,998
20241115,101400,1139808220,9690,9680,9690,9670,1010
20241115,101300,1130032370,9680,9640,9690,9640,1583
20241115,101200,1114744650,9620,9460,9630,9460,2646
20241115,101100,1089479360,9460,9460,9460,9460,1
20241115,101000,1089469900,9460,9430,9460,9390,463
20241115,100900,1085108430,9460,9410,9460,9370,111
20241115,100800,1084067340,9460,9480,9480,9460,12
20241115,100700,1083953700,9480,9420,9480,9420,71
20241115,100600,1083281280,9430,9480,9480,9430,116
20241115,100500,1082184960,9480,9480,9480,9440,567
20241115,100400,1076827260,9480,9490,9490,9460,141
20241115,100300,1075489390,9490,9450,9490,9440,368
20241115,100200,1072001570,9440,9480,9490,9440,501
20241115,100100,1067255300,9480,9400,9490,9400,1410
20241115,100000,1053902490,9370,9410,9410,9370,57
20241115,095900,1053367580,9410,9340,9410,9340,61
20241115,095800,1052797700,9380,9360,9380,9350,1596
20241115,095700,1037872010,9360,9410,9480,9360,621
20241115,095600,1032037180,9480,9450,9490,9420,856
20241115,095500,1023944280,9450,9340,9450,9340,917
20241115,095400,1015351880,9320,9310,9320,9310,541
20241115,095300,1010310070,9280,9280,9280,9280,10
20241115,095200,1010217270,9300,9300,9300,9300,3
20241115,095100,1010189370,9300,9300,9300,9300,170
20241115,095000,1008608370,9260,9230,9300,9210,1044
20241115,094900,998974540,9260,9210,9260,9210,114
20241115,094800,997922720,9210,9180,9210,9180,407
20241115,094700,994176360,9180,9130,9180,9130,108
20241115,094600,993186010,9150,9160,9190,9100,4845
20241115,094500,948983910,9120,9200,9200,9120,2939
20241115,094400,922071070,9260,9200,9300,9170,4108
20241115,094300,884309890,9300,9260,9300,9190,854
20241115,094200,876435710,9270,9280,9280,9180,1473
20241115,094100,862848810,9240,9250,9290,9180,9832
20241115,094000,772313890,9250,9270,9300,9210,1099
20241115,093900,762144130,9300,9290,9310,9220,5088
20241115,093800,715027110,9290,9310,9320,9290,1665
20241115,093700,699537520,9320,9310,9320,9290,908
20241115,093600,691095140,9310,9310,9320,9290,428
20241115,093500,687116280,9310,9320,9320,9300,888
20241115,093400,678846950,9310,9320,9320,9300,540
20241115,093300,673818830,9320,9420,9440,9320,5775
20241115,093200,619768210,9450,9490,9490,9430,590
20241115,093100,614197010,9500,9490,9500,9490,11
20241115,093000,614092590,9490,9430,9490,9430,834
20241115,092900,606205280,9430,9440,9440,9430,888
20241115,092800,597828260,9450,9450,9450,9440,175
20241115,092700,596174710,9450,9460,9460,9450,183
20241115,092600,594443630,9460,9440,9460,9430,703
20241115,092500,587806780,9460,9490,9490,9430,1369
20241115,092400,574843860,9490,9500,9500,9470,610
20241115,092300,569054870,9500,9530,9530,9470,428
20241115,092200,564992140,9500,9500,9500,9500,200
20241115,092100,563092140,9460,9530,9530,9450,650
20241115,092000,556940360,9530,9500,9530,9470,330
20241115,091900,553803740,9500,9500,9500,9470,475
20241115,091800,549296910,9500,9530,9530,9460,386
20241115,091700,545623880,9470,9450,9520,9440,2014
20241115,091600,526508040,9440,9380,9440,9340,901
20241115,091500,518021460,9380,9360,9410,9310,311
20241115,091400,515117020,9360,9250,9380,9250,1734
20241115,091300,498928850,9240,9300,9330,9240,3017
20241115,091200,470954590,9310,9350,9420,9300,1357
20241115,091100,458302370,9310,9380,9420,9300,2383
20241115,091000,436042540,9380,9290,9400,9210,2569
20241115,090900,412080610,9270,9330,9340,9270,4138
20241115,090800,373583120,9320,9380,9380,9320,2067
20241115,090700,354273810,9370,9410,9450,9340,7425
20241115,090600,284603150,9440,9560,9560,9400,3990
20241115,090500,246797760,9530,9650,9650,9520,3933
20241115,090400,209225750,9640,9690,9730,9630,1165
20241115,090300,197945260,9690,9620,9700,9590,2419
20241115,090200,174703740,9600,9730,9740,9600,3678
20241115,090100,139121320,9730,9650,9750,9600,1644
20241115,090000,123243190,9710,9500,9720,9500,12904