KissMeData/002350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183700,256585180,7350,7350,7350,7350,466
20241007,183600,256585180,7350,7350,7350,7350,0
20241007,183500,256585180,7350,7350,7350,7350,0
20241007,183400,256585180,7350,7350,7350,7350,0
20241007,183300,256585180,7350,7350,7350,7350,0
20241007,183200,256585180,7350,7350,7350,7350,0
20241007,183100,256585180,7350,7350,7350,7350,0
20241007,183000,256585180,7350,7350,7350,7350,0
20241007,182900,256585180,7350,7350,7350,7350,0
20241007,182800,256585180,7350,7350,7350,7350,0
20241007,182700,256585180,7350,7350,7350,7350,0
20241007,182600,256585180,7350,7350,7350,7350,0
20241007,182500,256585180,7350,7350,7350,7350,0
20241007,182400,256585180,7350,7350,7350,7350,0
20241007,182300,256585180,7350,7350,7350,7350,0
20241007,182200,256585180,7350,7350,7350,7350,0
20241007,182100,256585180,7350,7350,7350,7350,0
20241007,182000,256585180,7350,7350,7350,7350,0
20241007,181900,256585180,7350,7350,7350,7350,0
20241007,181800,256585180,7350,7350,7350,7350,0
20241007,181700,256585180,7350,7350,7350,7350,0
20241007,181600,256585180,7350,7350,7350,7350,0
20241007,181500,256585180,7350,7350,7350,7350,0
20241007,181400,256585180,7350,7350,7350,7350,0
20241007,181300,256585180,7350,7350,7350,7350,0
20241007,181200,256585180,7350,7350,7350,7350,0
20241007,181100,256585180,7350,7350,7350,7350,0
20241007,181000,256585180,7350,7350,7350,7350,0
20241007,180900,256585180,7350,7350,7350,7350,0
20241007,180800,256585180,7350,7350,7350,7350,0
20241007,180700,256585180,7350,7350,7350,7350,466
20241007,180600,256585180,7350,7350,7350,7350,0
20241007,180500,256585180,7350,7350,7350,7350,0
20241007,180400,256585180,7350,7350,7350,7350,0
20241007,180300,256585180,7350,7350,7350,7350,0
20241007,180200,256585180,7350,7350,7350,7350,0
20241007,180100,256585180,7350,7350,7350,7350,0
20241007,180000,256585180,7350,7350,7350,7350,0
20241007,175900,256585180,7350,7350,7350,7350,0
20241007,175800,256585180,7350,7350,7350,7350,0
20241007,175700,256585180,7350,7350,7350,7350,0
20241007,175600,256585180,7350,7350,7350,7350,0
20241007,175500,256585180,7350,7350,7350,7350,0
20241007,175400,256585180,7350,7350,7350,7350,0
20241007,175300,256585180,7350,7350,7350,7350,0
20241007,175200,256585180,7350,7350,7350,7350,0
20241007,175100,256585180,7350,7350,7350,7350,0
20241007,175000,256585180,7350,7350,7350,7350,0
20241007,174900,256585180,7350,7350,7350,7350,0
20241007,174800,256585180,7350,7350,7350,7350,0
20241007,174700,256585180,7350,7350,7350,7350,0
20241007,174600,256585180,7350,7350,7350,7350,0
20241007,174500,256585180,7350,7350,7350,7350,0
20241007,174400,256585180,7350,7350,7350,7350,0
20241007,174300,256585180,7350,7350,7350,7350,0
20241007,174200,256585180,7350,7350,7350,7350,0
20241007,174100,256585180,7350,7350,7350,7350,0
20241007,174000,256585180,7350,7350,7350,7350,0
20241007,173900,256585180,7350,7350,7350,7350,0
20241007,173800,256585180,7350,7350,7350,7350,0
20241007,173700,256585180,7350,7350,7350,7350,466
20241007,173600,256585180,7350,7350,7350,7350,0
20241007,173500,256585180,7350,7350,7350,7350,0
20241007,173400,256585180,7350,7350,7350,7350,0
20241007,173300,256585180,7350,7350,7350,7350,0
20241007,173200,256585180,7350,7350,7350,7350,0
20241007,173100,256585180,7350,7350,7350,7350,0
20241007,173000,256585180,7350,7350,7350,7350,0
20241007,172900,256585180,7350,7350,7350,7350,0
20241007,172800,256585180,7350,7350,7350,7350,0
20241007,172700,256585180,7350,7350,7350,7350,0
20241007,172600,256585180,7350,7350,7350,7350,0
20241007,172500,256585180,7350,7350,7350,7350,0
20241007,172400,256585180,7350,7350,7350,7350,0
20241007,172300,256585180,7350,7350,7350,7350,0
20241007,172200,256585180,7350,7350,7350,7350,0
20241007,172100,256585180,7350,7350,7350,7350,0
20241007,172000,256585180,7350,7350,7350,7350,0
20241007,171900,256585180,7350,7350,7350,7350,0
20241007,171800,256585180,7350,7350,7350,7350,0
20241007,171700,256585180,7350,7350,7350,7350,0
20241007,171600,256585180,7350,7350,7350,7350,0
20241007,171500,256585180,7350,7350,7350,7350,0
20241007,171400,256585180,7350,7350,7350,7350,0
20241007,171300,256585180,7350,7350,7350,7350,0
20241007,171200,256585180,7350,7350,7350,7350,0
20241007,171100,256585180,7350,7350,7350,7350,0
20241007,171000,256585180,7350,7350,7350,7350,0
20241007,170900,256585180,7350,7350,7350,7350,0
20241007,170800,256585180,7350,7350,7350,7350,0
20241007,170700,256585180,7350,7350,7350,7350,466
20241007,170600,256585180,7350,7350,7350,7350,0
20241007,170500,256585180,7350,7350,7350,7350,0
20241007,170400,256585180,7350,7350,7350,7350,0
20241007,170300,256585180,7350,7350,7350,7350,0
20241007,170200,256585180,7350,7350,7350,7350,0
20241007,170100,256585180,7350,7350,7350,7350,0
20241007,170000,256585180,7350,7350,7350,7350,0
20241007,165900,256585180,7350,7350,7350,7350,0
20241007,165800,256585180,7350,7350,7350,7350,0
20241007,165700,256585180,7350,7350,7350,7350,0
20241007,165600,256585180,7350,7350,7350,7350,0
20241007,165500,256585180,7350,7350,7350,7350,0
20241007,165400,256585180,7350,7350,7350,7350,0
20241007,165300,256585180,7350,7350,7350,7350,0
20241007,165200,256585180,7350,7350,7350,7350,0
20241007,165100,256585180,7350,7350,7350,7350,0
20241007,165000,256585180,7350,7350,7350,7350,0
20241007,164900,256585180,7350,7350,7350,7350,0
20241007,164800,256585180,7350,7350,7350,7350,0
20241007,164700,256585180,7350,7350,7350,7350,0
20241007,164600,256585180,7350,7350,7350,7350,0
20241007,164500,256585180,7350,7350,7350,7350,0
20241007,164400,256585180,7350,7350,7350,7350,0
20241007,164300,256585180,7350,7350,7350,7350,0
20241007,164200,256585180,7350,7350,7350,7350,0
20241007,164100,256585180,7350,7350,7350,7350,0
20241007,164000,256585180,7350,7350,7350,7350,0
20241007,163900,256585180,7350,7350,7350,7350,0
20241007,163800,256585180,7350,7350,7350,7350,0
20241007,163700,256585180,7350,7350,7350,7350,466
20241007,163600,256585180,7350,7350,7350,7350,0
20241007,163500,256585180,7350,7350,7350,7350,0
20241007,163400,256585180,7350,7350,7350,7350,0
20241007,163300,256585180,7350,7350,7350,7350,0
20241007,163200,256585180,7350,7350,7350,7350,0
20241007,163100,256585180,7350,7350,7350,7350,0
20241007,163000,256585180,7350,7350,7350,7350,0
20241007,162900,256585180,7350,7350,7350,7350,0
20241007,162800,256585180,7350,7350,7350,7350,0
20241007,162700,256585180,7350,7350,7350,7350,0
20241007,162600,256585180,7350,7350,7350,7350,0
20241007,162500,256585180,7350,7350,7350,7350,0
20241007,162400,256585180,7350,7350,7350,7350,0
20241007,162300,256585180,7350,7350,7350,7350,0
20241007,162200,256585180,7350,7350,7350,7350,0
20241007,162100,256585180,7350,7350,7350,7350,0
20241007,162000,256585180,7350,7350,7350,7350,0
20241007,161900,256585180,7350,7350,7350,7350,0
20241007,161800,256585180,7350,7350,7350,7350,0
20241007,161700,256585180,7350,7350,7350,7350,0
20241007,161600,256585180,7350,7350,7350,7350,0
20241007,161500,256585180,7350,7350,7350,7350,0
20241007,161400,256585180,7350,7350,7350,7350,0
20241007,161300,256585180,7350,7350,7350,7350,0
20241007,161200,256585180,7350,7350,7350,7350,0
20241007,161100,256585180,7350,7350,7350,7350,0
20241007,161000,256585180,7350,7350,7350,7350,0
20241007,160900,256585180,7350,7350,7350,7350,0
20241007,160800,256585180,7350,7350,7350,7350,0
20241007,160700,256585180,7350,7350,7350,7350,466
20241007,160600,256585180,7350,7350,7350,7350,0
20241007,160500,256585180,7350,7350,7350,7350,0
20241007,160400,256585180,7350,7350,7350,7350,0
20241007,160300,256585180,7350,7350,7350,7350,0
20241007,160200,256585180,7350,7350,7350,7350,0
20241007,160100,256585180,7350,7350,7350,7350,0
20241007,160000,256585180,7350,7350,7350,7350,0
20241007,155900,256585180,7350,7350,7350,7350,0
20241007,155800,256585180,7350,7350,7350,7350,0
20241007,155700,256585180,7350,7350,7350,7350,0
20241007,155600,256585180,7350,7350,7350,7350,0
20241007,155500,256585180,7350,7350,7350,7350,0
20241007,155400,256585180,7350,7350,7350,7350,0
20241007,155300,256585180,7350,7350,7350,7350,0
20241007,155200,256585180,7350,7350,7350,7350,0
20241007,155100,256585180,7350,7350,7350,7350,0
20241007,155000,256585180,7350,7350,7350,7350,0
20241007,154900,256585180,7350,7350,7350,7350,0
20241007,154800,256585180,7350,7350,7350,7350,0
20241007,154700,256585180,7350,7350,7350,7350,0
20241007,154600,256585180,7350,7350,7350,7350,0
20241007,154500,256585180,7350,7350,7350,7350,0
20241007,154400,256585180,7350,7350,7350,7350,0
20241007,154300,256585180,7350,7350,7350,7350,0
20241007,154200,256585180,7350,7350,7350,7350,0
20241007,154100,256585180,7350,7350,7350,7350,0
20241007,154000,256585180,7350,7350,7350,7350,0
20241007,153900,256585180,7350,7350,7350,7350,0
20241007,153800,256585180,7350,7350,7350,7350,0
20241007,153700,256585180,7350,7350,7350,7350,466
20241007,153600,256585180,7350,7350,7350,7350,0
20241007,153500,256585180,7350,7350,7350,7350,0
20241007,153400,256585180,7350,7350,7350,7350,0
20241007,153300,256585180,7350,7350,7350,7350,0
20241007,153200,256585180,7350,7350,7350,7350,0
20241007,153100,256585180,7350,7350,7350,7350,0
20241007,153000,256585180,7350,7350,7350,7350,466
20241007,152900,253160080,7320,7320,7320,7320,0
20241007,152800,253160080,7320,7320,7320,7320,0
20241007,152700,253160080,7320,7320,7320,7320,0
20241007,152600,253160080,7320,7320,7320,7320,0
20241007,152500,253160080,7320,7320,7320,7320,0
20241007,152400,253160080,7320,7320,7320,7320,0
20241007,152300,253160080,7320,7320,7320,7320,0
20241007,152200,253160080,7320,7320,7320,7320,0
20241007,152100,253160080,7320,7320,7320,7320,0
20241007,152000,253160080,7320,7320,7320,7320,0
20241007,151900,253160080,7320,7320,7360,7320,257
20241007,151800,251275610,7320,7320,7320,7320,18
20241007,151700,251143850,7320,7350,7350,7320,134
20241007,151600,250159010,7320,7320,7320,7320,16
20241007,151500,250041890,7340,7340,7340,7340,127
20241007,151400,249109710,7320,7330,7330,7320,42
20241007,151300,248802250,7340,7340,7340,7340,129
20241007,151200,247855390,7340,7340,7340,7340,0
20241007,151100,247855390,7340,7340,7340,7340,258
20241007,151000,245961670,7340,7340,7340,7340,0
20241007,150900,245961670,7340,7340,7340,7340,7
20241007,150800,245910290,7340,7350,7350,7340,139
20241007,150700,244888740,7340,7340,7340,7340,26
20241007,150600,244697900,7340,7350,7350,7340,163
20241007,150500,243500190,7340,7340,7340,7340,0
20241007,150400,243500190,7340,7350,7350,7340,158
20241007,150300,242339180,7340,7340,7340,7340,0
20241007,150200,242339180,7340,7340,7340,7340,140
20241007,150100,241311580,7340,7340,7340,7340,32
20241007,150000,241076700,7340,7330,7340,7330,106
20241007,145900,240298730,7330,7330,7330,7330,20
20241007,145800,240152130,7320,7330,7330,7320,9
20241007,145700,240086220,7330,7320,7330,7320,131
20241007,145600,239126020,7320,7320,7320,7320,5
20241007,145500,239089420,7330,7330,7330,7330,129
20241007,145400,238143850,7320,7330,7330,7320,136
20241007,145300,237147030,7320,7320,7320,7320,0
20241007,145200,237147030,7320,7350,7350,7320,296
20241007,145100,234971730,7350,7330,7350,7330,16
20241007,145000,234854190,7330,7330,7330,7330,2
20241007,144900,234839530,7320,7330,7330,7320,128
20241007,144800,233902060,7340,7340,7340,7330,277
20241007,144700,231870050,7340,7340,7340,7340,19
20241007,144600,231730590,7340,7340,7350,7340,187
20241007,144500,230356720,7340,7340,7340,7340,51
20241007,144400,229982380,7340,7350,7350,7340,22
20241007,144300,229820880,7340,7340,7340,7340,99
20241007,144200,229094220,7340,7340,7340,7330,121
20241007,144100,228206110,7340,7340,7340,7330,71
20241007,144000,227685010,7340,7340,7340,7340,80
20241007,143900,227097810,7330,7330,7330,7330,125
20241007,143800,226181560,7340,7340,7340,7330,343
20241007,143700,223663960,7330,7340,7340,7330,104
20241007,143600,222900710,7340,7340,7340,7340,36
20241007,143500,222636470,7340,7340,7340,7340,0
20241007,143400,222636470,7340,7330,7340,7330,134
20241007,143300,221652950,7330,7350,7350,7330,77
20241007,143200,221087690,7350,7330,7350,7330,81
20241007,143100,220492520,7330,7340,7350,7330,132
20241007,143000,219522380,7350,7340,7350,7340,45
20241007,142900,219191770,7340,7340,7350,7340,138
20241007,142800,218177560,7340,7350,7350,7340,712
20241007,142700,212945470,7340,7330,7340,7330,12
20241007,142600,212857420,7330,7350,7350,7330,132
20241007,142500,211887290,7340,7340,7340,7340,2
20241007,142400,211872610,7330,7340,7340,7330,7
20241007,142300,211821270,7350,7350,7350,7340,154
20241007,142200,210689400,7350,7340,7350,7340,225
20241007,142100,209035670,7340,7340,7340,7340,7
20241007,142000,208984290,7350,7340,7350,7340,149
20241007,141900,207889330,7340,7340,7340,7340,7
20241007,141800,207837950,7330,7330,7330,7330,2
20241007,141700,207823290,7340,7340,7340,7340,118
20241007,141600,206957170,7340,7350,7350,7340,176
20241007,141500,205663940,7350,7350,7350,7350,0
20241007,141400,205663940,7350,7340,7350,7340,151
20241007,141300,204554310,7350,7330,7350,7330,224
20241007,141200,202909820,7330,7330,7330,7330,8
20241007,141100,202851180,7330,7330,7340,7330,139
20241007,141000,201831020,7340,7340,7340,7340,112
20241007,140900,201008940,7340,7330,7340,7330,26
20241007,140800,200818180,7340,7340,7340,7340,0
20241007,140700,200818180,7340,7330,7340,7330,141
20241007,140600,199783340,7330,7330,7330,7330,41
20241007,140500,199482810,7330,7310,7330,7310,58
20241007,140400,199058060,7300,7320,7320,7300,22
20241007,140300,198897380,7320,7350,7350,7320,433
20241007,140200,195720130,7340,7330,7350,7330,62
20241007,140100,195264830,7330,7330,7330,7330,7
20241007,140000,195213520,7330,7330,7330,7330,114
20241007,135900,194377900,7330,7350,7350,7330,137
20241007,135800,193371040,7340,7340,7340,7340,29
20241007,135700,193158180,7340,7350,7350,7340,136
20241007,135600,192158650,7340,7340,7340,7340,8
20241007,135500,192099930,7340,7340,7340,7340,94
20241007,135400,191409970,7330,7330,7340,7330,9
20241007,135300,191343990,7330,7340,7340,7330,235
20241007,135200,189619150,7330,7330,7330,7330,7
20241007,135100,189567840,7340,7340,7340,7340,33
20241007,135000,189325620,7340,7350,7350,7340,159
20241007,134900,188157270,7340,7340,7340,7340,17
20241007,134800,188032490,7340,7340,7340,7340,236
20241007,134700,186300250,7330,7330,7330,7330,9
20241007,134600,186234280,7330,7320,7330,7320,21
20241007,134500,186080420,7320,7310,7320,7310,45
20241007,134400,185751440,7280,7290,7300,7280,6
20241007,134300,185707720,7320,7340,7340,7310,187
20241007,134200,184336180,7350,7330,7350,7330,111
20241007,134100,183520960,7330,7330,7330,7330,62
20241007,134000,183066500,7330,7330,7330,7330,129
20241007,133900,182120930,7320,7320,7320,7320,3
20241007,133800,182098970,7320,7330,7350,7320,734
20241007,133700,176711900,7310,7310,7330,7310,10
20241007,133600,176638780,7310,7310,7330,7310,196
20241007,133500,175203260,7290,7290,7290,7290,2
20241007,133400,175188680,7280,7280,7280,7280,4
20241007,133300,175159560,7310,7320,7320,7290,68
20241007,133200,174662380,7330,7320,7330,7320,137
20241007,133100,173658240,7320,7330,7330,7320,85
20241007,133000,173035270,7330,7330,7330,7330,130
20241007,132900,172082370,7330,7320,7330,7320,99
20241007,132800,171356800,7320,7310,7320,7310,134
20241007,132700,170375970,7310,7310,7310,7310,20
20241007,132600,170229770,7310,7310,7310,7310,118
20241007,132500,169367190,7310,7310,7310,7310,6
20241007,132400,169323330,7310,7290,7310,7290,27
20241007,132300,169126060,7300,7280,7300,7280,4
20241007,132200,169096920,7300,7280,7300,7270,328
20241007,132100,166711750,7280,7320,7320,7270,2015
20241007,132000,152028550,7320,7330,7330,7320,136
20241007,131900,151031740,7330,7320,7330,7320,83
20241007,131800,150423380,7320,7330,7330,7320,134
20241007,131700,149441210,7310,7310,7310,7310,6
20241007,131600,149397350,7310,7320,7320,7310,23
20241007,131500,149229050,7300,7300,7300,7300,31
20241007,131400,149002750,7320,7310,7320,7310,193
20241007,131300,147590630,7310,7310,7310,7310,6
20241007,131200,147546770,7320,7320,7320,7320,129
20241007,131100,146602490,7310,7310,7310,7310,110
20241007,131000,145798390,7300,7300,7300,7300,21
20241007,130900,145645090,7310,7310,7320,7310,142
20241007,130800,144605780,7310,7310,7310,7310,4
20241007,130700,144576540,7310,7310,7320,7310,183
20241007,130600,143237520,7310,7310,7310,7310,12
20241007,130500,143149800,7310,7310,7310,7300,138
20241007,130400,142141050,7320,7320,7330,7320,199
20241007,130300,140683030,7330,7320,7330,7320,43
20241007,130200,140367880,7320,7330,7330,7320,131
20241007,130100,139407670,7320,7320,7320,7320,21
20241007,130000,139253950,7320,7310,7330,7310,159
20241007,125900,138089150,7320,7300,7320,7300,303
20241007,125800,135871250,7310,7310,7320,7300,155
20241007,125700,134738240,7310,7300,7310,7300,221
20241007,125600,133122750,7300,7300,7300,7300,30
20241007,125500,132903750,7300,7300,7310,7300,136
20241007,125400,131909660,7300,7290,7300,7290,57
20241007,125300,131493600,7290,7280,7290,7280,6
20241007,125200,131449910,7280,7280,7280,7280,36
20241007,125100,131187830,7270,7270,7270,7260,13
20241007,125000,131093350,7290,7310,7310,7290,234
20241007,124900,129383560,7300,7290,7300,7290,8
20241007,124800,129325220,7300,7300,7300,7300,129
20241007,124700,128383520,7290,7290,7290,7290,5
20241007,124600,128347070,7290,7280,7290,7280,102
20241007,124500,127603520,7280,7280,7280,7280,53
20241007,124400,127217680,7280,7260,7280,7260,44
20241007,124300,126897460,7290,7290,7290,7290,126
20241007,124200,125978920,7290,7300,7300,7280,234
20241007,124100,124271610,7290,7290,7290,7290,122
20241007,124000,123382230,7280,7280,7280,7280,5
20241007,123900,123345830,7280,7270,7280,7270,22
20241007,123800,123185700,7270,7270,7270,7270,3
20241007,123700,123163890,7270,7270,7270,7260,14
20241007,123600,123062180,7270,7290,7290,7270,704
20241007,123500,117935590,7290,7300,7300,7290,173
20241007,123400,116673110,7290,7300,7300,7290,41
20241007,123300,116373840,7300,7300,7300,7300,12
20241007,123200,116286240,7300,7300,7310,7300,222
20241007,123100,114664350,7300,7310,7310,7300,74
20241007,123000,114123650,7310,7300,7310,7300,122
20241007,122900,113231870,7300,7300,7300,7300,7
20241007,122800,113180770,7300,7300,7300,7300,17
20241007,122700,113056670,7300,7300,7300,7300,118
20241007,122600,112195270,7300,7300,7300,7290,84
20241007,122500,111582100,7300,7290,7300,7290,55
20241007,122400,111180640,7300,7290,7300,7290,63
20241007,122300,110720790,7290,7280,7290,7280,52
20241007,122200,110341720,7280,7280,7280,7280,5
20241007,122100,110305320,7280,7290,7290,7280,133
20241007,122000,109335790,7290,7300,7300,7290,150
20241007,121900,108240800,7300,7290,7300,7290,24
20241007,121800,108065830,7290,7290,7290,7290,86
20241007,121700,107438890,7280,7290,7290,7280,13
20241007,121600,107344220,7300,7310,7310,7300,134
20241007,121500,106364730,7300,7300,7300,7300,2
20241007,121400,106350130,7300,7300,7310,7300,135
20241007,121300,105363340,7300,7300,7310,7300,116
20241007,121200,104516430,7280,7300,7300,7280,59
20241007,121100,104085810,7300,7300,7300,7300,42
20241007,121000,103779210,7310,7310,7310,7310,129
20241007,120900,102836220,7300,7310,7310,7300,138
20241007,120800,101827530,7300,7300,7300,7300,3
20241007,120700,101805630,7300,7300,7300,7290,120
20241007,120600,100930150,7300,7300,7300,7300,19
20241007,120500,100791450,7310,7310,7310,7310,129
20241007,120400,99848460,7300,7300,7300,7300,10
20241007,120300,99775460,7310,7300,7310,7300,132
20241007,120200,98810570,7300,7290,7300,7290,48
20241007,120100,98460220,7280,7280,7280,7280,11
20241007,120000,98380140,7290,7300,7300,7290,247
20241007,115900,96577070,7290,7290,7290,7290,9
20241007,115800,96511460,7290,7290,7290,7290,2
20241007,115700,96496880,7280,7300,7300,7280,127
20241007,115600,95569830,7290,7290,7290,7280,11
20241007,115500,95489680,7300,7290,7300,7290,244
20241007,115400,93708630,7280,7290,7290,7280,306
20241007,115300,91477950,7280,7280,7280,7280,8
20241007,115200,91419710,7280,7270,7280,7270,112
20241007,115100,90604390,7270,7270,7280,7270,143
20241007,115000,89563480,7270,7270,7270,7270,2
20241007,114900,89548940,7270,7270,7280,7270,128
20241007,114800,88617170,7270,7270,7270,7270,3
20241007,114700,88595360,7270,7270,7270,7270,4
20241007,114600,88566280,7270,7290,7290,7270,150
20241007,114500,87473090,7280,7280,7280,7280,78
20241007,114400,86905250,7270,7280,7280,7270,224
20241007,114300,85274620,7280,7280,7280,7280,0
20241007,114200,85274620,7280,7280,7280,7280,44
20241007,114100,84954300,7270,7260,7270,7260,20
20241007,114000,84808990,7250,7250,7250,7250,18
20241007,113900,84678490,7250,7300,7300,7250,138
20241007,113800,83671440,7300,7300,7300,7300,70
20241007,113700,83160440,7290,7300,7300,7290,131
20241007,113600,82204160,7290,7290,7290,7290,13
20241007,113500,82109390,7300,7300,7310,7300,218
20241007,113400,80516700,7310,7300,7310,7300,8
20241007,113300,80458290,7300,7300,7300,7300,35
20241007,113200,80202790,7290,7290,7290,7290,19
20241007,113100,80064280,7280,7300,7300,7260,54
20241007,113000,79671050,7310,7310,7310,7300,181
20241007,112900,78347970,7310,7310,7310,7310,28
20241007,112800,78143290,7320,7310,7320,7310,132
20241007,112700,77177070,7320,7310,7320,7310,254
20241007,112600,75320320,7300,7300,7310,7300,146
20241007,112500,74253230,7290,7290,7290,7290,0
20241007,112400,74253230,7290,7290,7290,7290,9
20241007,112300,74187620,7310,7290,7310,7290,5
20241007,112200,74151150,7280,7280,7280,7280,19
20241007,112100,74012830,7280,7300,7300,7270,126
20241007,112000,73093230,7310,7300,7310,7300,3
20241007,111900,73071320,7300,7280,7310,7280,215
20241007,111800,71500580,7280,7290,7290,7280,99
20241007,111700,70779170,7300,7310,7320,7300,427
20241007,111600,67657760,7300,7290,7310,7290,373
20241007,111500,64932880,7290,7290,7290,7290,9
20241007,111400,64867270,7290,7280,7290,7280,52
20241007,111300,64488230,7280,7280,7280,7280,3
20241007,111200,64466390,7280,7270,7280,7270,65
20241007,111100,63993210,7270,7270,7270,7270,13
20241007,111000,63898700,7280,7270,7280,7270,141
20241007,110900,62872340,7270,7270,7270,7270,17
20241007,110800,62748750,7280,7270,7280,7270,135
20241007,110700,61766010,7280,7280,7280,7280,0
20241007,110600,61766010,7280,7270,7280,7260,48
20241007,110500,61417080,7280,7270,7280,7270,94
20241007,110400,60733670,7260,7260,7260,7260,16
20241007,110300,60617510,7260,7260,7270,7260,19
20241007,110200,60479430,7280,7280,7280,7280,129
20241007,110100,59540310,7260,7270,7270,7260,61
20241007,110000,59096870,7280,7260,7280,7260,144
20241007,105900,58049380,7260,7260,7260,7250,60
20241007,105800,57613980,7250,7260,7260,7250,132
20241007,105700,56655690,7250,7260,7260,7250,14
20241007,105600,56554080,7260,7240,7260,7240,367
20241007,105500,53890920,7240,7240,7240,7240,20
20241007,105400,53746120,7240,7240,7250,7240,81
20241007,105300,53159630,7240,7240,7240,7240,91
20241007,105200,52500790,7230,7230,7230,7230,5
20241007,105100,52464640,7230,7220,7240,7220,14
20241007,105000,52363380,7220,7220,7220,7220,9
20241007,104900,52298400,7230,7220,7230,7220,135
20241007,104800,51322360,7220,7210,7220,7200,94
20241007,104700,50644670,7210,7210,7210,7210,18
20241007,104600,50514890,7210,7170,7210,7170,759
20241007,104500,45049670,7200,7180,7200,7180,1722
20241007,104400,32667820,7170,7180,7180,7170,131
20241007,104300,31727250,7170,7170,7170,7170,0
20241007,104200,31727250,7170,7170,7170,7170,0
20241007,104100,31727250,7170,7170,7170,7170,0
20241007,104000,31727250,7170,7170,7180,7170,60
20241007,103900,31297010,7180,7180,7180,7180,0
20241007,103800,31297010,7180,7180,7180,7180,0
20241007,103700,31297010,7180,7160,7180,7160,42
20241007,103600,30996070,7160,7160,7160,7160,0
20241007,103500,30996070,7160,7160,7160,7160,0
20241007,103400,30996070,7160,7160,7180,7160,132
20241007,103300,30050870,7180,7180,7180,7180,16
20241007,103200,29935990,7160,7160,7160,7160,0
20241007,103100,29935990,7160,7160,7160,7160,18
20241007,103000,29807110,7160,7180,7180,7160,4
20241007,102900,29778410,7170,7170,7170,7170,13
20241007,102800,29685200,7180,7180,7180,7180,0
20241007,102700,29685200,7180,7180,7180,7180,0
20241007,102600,29685200,7180,7180,7180,7180,1
20241007,102500,29678020,7180,7180,7180,7180,1
20241007,102400,29670840,7180,7180,7180,7180,87
20241007,102300,29046180,7180,7180,7180,7180,0
20241007,102200,29046180,7180,7170,7180,7170,446
20241007,102100,25847720,7170,7170,7170,7170,0
20241007,102000,25847720,7170,7170,7170,7170,0
20241007,101900,25847720,7170,7170,7170,7170,0
20241007,101800,25847720,7170,7170,7170,7170,0
20241007,101700,25847720,7170,7170,7170,7170,0
20241007,101600,25847720,7170,7170,7170,7170,1
20241007,101500,25840550,7160,7160,7160,7160,0
20241007,101400,25840550,7160,7160,7160,7160,22
20241007,101300,25683030,7160,7160,7160,7160,0
20241007,101200,25683030,7160,7160,7160,7160,159
20241007,101100,24544590,7170,7170,7170,7170,0
20241007,101000,24544590,7170,7170,7170,7170,1
20241007,100900,24537420,7170,7150,7170,7150,22
20241007,100800,24380040,7150,7150,7150,7150,0
20241007,100700,24380040,7150,7160,7160,7150,30
20241007,100600,24165400,7170,7170,7170,7170,1
20241007,100500,24158230,7170,7170,7170,7170,0
20241007,100400,24158230,7170,7170,7170,7170,0
20241007,100300,24158230,7170,7150,7170,7150,18
20241007,100200,24029510,7170,7150,7170,7150,19
20241007,100100,23893640,7150,7150,7150,7150,0
20241007,100000,23893640,7150,7160,7170,7150,1145
20241007,095900,15704710,7160,7150,7160,7150,29
20241007,095800,15497250,7160,7160,7160,7160,189
20241007,095700,14144010,7170,7170,7170,7170,3
20241007,095600,14122500,7160,7160,7160,7160,0
20241007,095500,14122500,7160,7160,7160,7160,0
20241007,095400,14122500,7160,7160,7160,7160,57
20241007,095300,13714380,7170,7170,7170,7170,8
20241007,095200,13657020,7170,7170,7170,7170,0
20241007,095100,13657020,7170,7170,7170,7170,1
20241007,095000,13649850,7170,7170,7170,7170,3
20241007,094900,13628340,7170,7170,7170,7170,0
20241007,094800,13628340,7170,7170,7170,7170,0
20241007,094700,13628340,7170,7170,7170,7170,0
20241007,094600,13628340,7170,7160,7170,7160,37
20241007,094500,13363370,7170,7170,7170,7170,0
20241007,094400,13363370,7170,7170,7170,7170,0
20241007,094300,13363370,7170,7170,7170,7170,0
20241007,094200,13363370,7170,7170,7170,7170,17
20241007,094100,13241480,7170,7170,7170,7150,283
20241007,094000,11212730,7150,7150,7150,7150,19
20241007,093900,11076880,7170,7170,7170,7170,2
20241007,093800,11062540,7170,7170,7170,7170,7
20241007,093700,11012350,7170,7170,7170,7170,2
20241007,093600,10998010,7150,7150,7150,7150,0
20241007,093500,10998010,7150,7150,7150,7150,0
20241007,093400,10998010,7150,7150,7150,7150,0
20241007,093300,10998010,7150,7160,7160,7150,219
20241007,093200,9431480,7170,7170,7170,7170,2
20241007,093100,9417140,7160,7160,7160,7160,0
20241007,093000,9417140,7160,7160,7160,7160,0
20241007,092900,9417140,7160,7160,7160,7160,36
20241007,092800,9159380,7180,7180,7180,7180,0
20241007,092700,9159380,7180,7180,7180,7180,0
20241007,092600,9159380,7180,7160,7180,7160,158
20241007,092500,8026100,7140,7160,7160,7140,83
20241007,092400,7432900,7150,7160,7170,7150,130
20241007,092300,6502180,7150,7150,7150,7150,16
20241007,092200,6387780,7150,7150,7150,7150,0
20241007,092100,6387780,7150,7150,7150,7150,0
20241007,092000,6387780,7150,7150,7150,7150,1
20241007,091900,6380630,7150,7150,7150,7150,11
20241007,091800,6301980,7160,7160,7160,7160,0
20241007,091700,6301980,7160,7160,7160,7160,1
20241007,091600,6294820,7160,7160,7160,7150,51
20241007,091500,5929670,7160,7160,7160,7160,0
20241007,091400,5929670,7160,7160,7160,7160,0
20241007,091300,5929670,7160,7160,7160,7160,0
20241007,091200,5929670,7160,7160,7160,7160,0
20241007,091100,5929670,7160,7160,7160,7160,0
20241007,091000,5929670,7160,7160,7160,7160,1
20241007,090900,5922510,7160,7150,7160,7150,94
20241007,090800,5249780,7160,7160,7160,7160,6
20241007,090700,5206820,7180,7140,7190,7120,692
20241007,090600,263290,7140,7130,7140,7130,2
20241007,090500,249020,7130,7130,7130,7130,0
20241007,090400,249020,7130,7130,7130,7130,4
20241007,090300,220500,7140,7140,7140,7140,0
20241007,090200,220500,7140,7140,7140,7140,0
20241007,090100,220500,7140,7140,7140,7140,2
20241007,090000,206220,7140,7110,7140,7110,29