KissMeData/000390/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183100,694417470,6900,6900,6900,6900,2148
20240223,183000,694417470,6900,6900,6900,6900,0
20240223,182900,694417470,6900,6900,6900,6900,0
20240223,182800,694417470,6900,6900,6900,6900,0
20240223,182700,694417470,6900,6900,6900,6900,0
20240223,182600,694417470,6900,6900,6900,6900,0
20240223,182500,694417470,6900,6900,6900,6900,0
20240223,182400,694417470,6900,6900,6900,6900,0
20240223,182300,694417470,6900,6900,6900,6900,0
20240223,182200,694417470,6900,6900,6900,6900,0
20240223,182100,694417470,6900,6900,6900,6900,0
20240223,182000,694417470,6900,6900,6900,6900,0
20240223,181900,694417470,6900,6900,6900,6900,0
20240223,181800,694417470,6900,6900,6900,6900,0
20240223,181700,694417470,6900,6900,6900,6900,0
20240223,181600,694417470,6900,6900,6900,6900,0
20240223,181500,694417470,6900,6900,6900,6900,0
20240223,181400,694417470,6900,6900,6900,6900,0
20240223,181300,694417470,6900,6900,6900,6900,0
20240223,181200,694417470,6900,6900,6900,6900,0
20240223,181100,694417470,6900,6900,6900,6900,0
20240223,181000,694417470,6900,6900,6900,6900,0
20240223,180900,694417470,6900,6900,6900,6900,0
20240223,180800,694417470,6900,6900,6900,6900,0
20240223,180700,694417470,6900,6900,6900,6900,0
20240223,180600,694417470,6900,6900,6900,6900,0
20240223,180500,694417470,6900,6900,6900,6900,0
20240223,180400,694417470,6900,6900,6900,6900,0
20240223,180300,694417470,6900,6900,6900,6900,0
20240223,180200,694417470,6900,6900,6900,6900,0
20240223,180100,694417470,6900,6900,6900,6900,2148
20240223,180000,694417470,6900,6900,6900,6900,0
20240223,175900,694417470,6900,6900,6900,6900,0
20240223,175800,694417470,6900,6900,6900,6900,0
20240223,175700,694417470,6900,6900,6900,6900,0
20240223,175600,694417470,6900,6900,6900,6900,0
20240223,175500,694417470,6900,6900,6900,6900,0
20240223,175400,694417470,6900,6900,6900,6900,0
20240223,175300,694417470,6900,6900,6900,6900,0
20240223,175200,694417470,6900,6900,6900,6900,0
20240223,175100,694417470,6900,6900,6900,6900,0
20240223,175000,694417470,6900,6900,6900,6900,0
20240223,174900,694417470,6900,6900,6900,6900,0
20240223,174800,694417470,6900,6900,6900,6900,0
20240223,174700,694417470,6900,6900,6900,6900,0
20240223,174600,694417470,6900,6900,6900,6900,0
20240223,174500,694417470,6900,6900,6900,6900,0
20240223,174400,694417470,6900,6900,6900,6900,0
20240223,174300,694417470,6900,6900,6900,6900,0
20240223,174200,694417470,6900,6900,6900,6900,0
20240223,174100,694417470,6900,6900,6900,6900,0
20240223,174000,694417470,6900,6900,6900,6900,0
20240223,173900,694417470,6900,6900,6900,6900,0
20240223,173800,694417470,6900,6900,6900,6900,0
20240223,173700,694417470,6900,6900,6900,6900,0
20240223,173600,694417470,6900,6900,6900,6900,0
20240223,173500,694417470,6900,6900,6900,6900,0
20240223,173400,694417470,6900,6900,6900,6900,0
20240223,173300,694417470,6900,6900,6900,6900,0
20240223,173200,694417470,6900,6900,6900,6900,0
20240223,173100,694417470,6900,6900,6900,6900,2148
20240223,173000,694417470,6900,6900,6900,6900,0
20240223,172900,694417470,6900,6900,6900,6900,0
20240223,172800,694417470,6900,6900,6900,6900,0
20240223,172700,694417470,6900,6900,6900,6900,0
20240223,172600,694417470,6900,6900,6900,6900,0
20240223,172500,694417470,6900,6900,6900,6900,0
20240223,172400,694417470,6900,6900,6900,6900,0
20240223,172300,694417470,6900,6900,6900,6900,0
20240223,172200,694417470,6900,6900,6900,6900,0
20240223,172100,694417470,6900,6900,6900,6900,0
20240223,172000,694417470,6900,6900,6900,6900,0
20240223,171900,694417470,6900,6900,6900,6900,0
20240223,171800,694417470,6900,6900,6900,6900,0
20240223,171700,694417470,6900,6900,6900,6900,0
20240223,171600,694417470,6900,6900,6900,6900,0
20240223,171500,694417470,6900,6900,6900,6900,0
20240223,171400,694417470,6900,6900,6900,6900,0
20240223,171300,694417470,6900,6900,6900,6900,0
20240223,171200,694417470,6900,6900,6900,6900,0
20240223,171100,694417470,6900,6900,6900,6900,0
20240223,171000,694417470,6900,6900,6900,6900,0
20240223,170900,694417470,6900,6900,6900,6900,0
20240223,170800,694417470,6900,6900,6900,6900,0
20240223,170700,694417470,6900,6900,6900,6900,0
20240223,170600,694417470,6900,6900,6900,6900,0
20240223,170500,694417470,6900,6900,6900,6900,0
20240223,170400,694417470,6900,6900,6900,6900,0
20240223,170300,694417470,6900,6900,6900,6900,0
20240223,170200,694417470,6900,6900,6900,6900,0
20240223,170100,694417470,6900,6900,6900,6900,2148
20240223,170000,694417470,6900,6900,6900,6900,0
20240223,165900,694417470,6900,6900,6900,6900,0
20240223,165800,694417470,6900,6900,6900,6900,0
20240223,165700,694417470,6900,6900,6900,6900,0
20240223,165600,694417470,6900,6900,6900,6900,0
20240223,165500,694417470,6900,6900,6900,6900,0
20240223,165400,694417470,6900,6900,6900,6900,0
20240223,165300,694417470,6900,6900,6900,6900,0
20240223,165200,694417470,6900,6900,6900,6900,0
20240223,165100,694417470,6900,6900,6900,6900,0
20240223,165000,694417470,6900,6900,6900,6900,0
20240223,164900,694417470,6900,6900,6900,6900,0
20240223,164800,694417470,6900,6900,6900,6900,0
20240223,164700,694417470,6900,6900,6900,6900,0
20240223,164600,694417470,6900,6900,6900,6900,0
20240223,164500,694417470,6900,6900,6900,6900,0
20240223,164400,694417470,6900,6900,6900,6900,0
20240223,164300,694417470,6900,6900,6900,6900,0
20240223,164200,694417470,6900,6900,6900,6900,0
20240223,164100,694417470,6900,6900,6900,6900,0
20240223,164000,694417470,6900,6900,6900,6900,0
20240223,163900,694417470,6900,6900,6900,6900,0
20240223,163800,694417470,6900,6900,6900,6900,0
20240223,163700,694417470,6900,6900,6900,6900,0
20240223,163600,694417470,6900,6900,6900,6900,0
20240223,163500,694417470,6900,6900,6900,6900,0
20240223,163400,694417470,6900,6900,6900,6900,0
20240223,163300,694417470,6900,6900,6900,6900,0
20240223,163200,694417470,6900,6900,6900,6900,0
20240223,163100,694417470,6900,6900,6900,6900,2148
20240223,163000,694417470,6900,6900,6900,6900,0
20240223,162900,694417470,6900,6900,6900,6900,0
20240223,162800,694417470,6900,6900,6900,6900,0
20240223,162700,694417470,6900,6900,6900,6900,0
20240223,162600,694417470,6900,6900,6900,6900,0
20240223,162500,694417470,6900,6900,6900,6900,0
20240223,162400,694417470,6900,6900,6900,6900,0
20240223,162300,694417470,6900,6900,6900,6900,0
20240223,162200,694417470,6900,6900,6900,6900,0
20240223,162100,694417470,6900,6900,6900,6900,0
20240223,162000,694417470,6900,6900,6900,6900,0
20240223,161900,694417470,6900,6900,6900,6900,0
20240223,161800,694417470,6900,6900,6900,6900,0
20240223,161700,694417470,6900,6900,6900,6900,0
20240223,161600,694417470,6900,6900,6900,6900,0
20240223,161500,694417470,6900,6900,6900,6900,0
20240223,161400,694417470,6900,6900,6900,6900,0
20240223,161300,694417470,6900,6900,6900,6900,0
20240223,161200,694417470,6900,6900,6900,6900,0
20240223,161100,694417470,6900,6900,6900,6900,0
20240223,161000,694417470,6900,6900,6900,6900,0
20240223,160900,694417470,6900,6900,6900,6900,0
20240223,160800,694417470,6900,6900,6900,6900,0
20240223,160700,694417470,6900,6900,6900,6900,0
20240223,160600,694417470,6900,6900,6900,6900,0
20240223,160500,694417470,6900,6900,6900,6900,0
20240223,160400,694417470,6900,6900,6900,6900,0
20240223,160300,694417470,6900,6900,6900,6900,0
20240223,160200,694417470,6900,6900,6900,6900,0
20240223,160100,694417470,6900,6900,6900,6900,2148
20240223,160000,694417470,6900,6900,6900,6900,0
20240223,155900,694417470,6900,6900,6900,6900,0
20240223,155800,694417470,6900,6900,6900,6900,0
20240223,155700,694417470,6900,6900,6900,6900,0
20240223,155600,694417470,6900,6900,6900,6900,0
20240223,155500,694417470,6900,6900,6900,6900,0
20240223,155400,694417470,6900,6900,6900,6900,0
20240223,155300,694417470,6900,6900,6900,6900,0
20240223,155200,694417470,6900,6900,6900,6900,0
20240223,155100,694417470,6900,6900,6900,6900,0
20240223,155000,694417470,6900,6900,6900,6900,0
20240223,154900,694417470,6900,6900,6900,6900,0
20240223,154800,694417470,6900,6900,6900,6900,0
20240223,154700,694417470,6900,6900,6900,6900,0
20240223,154600,694417470,6900,6900,6900,6900,0
20240223,154500,694417470,6900,6900,6900,6900,0
20240223,154400,694417470,6900,6900,6900,6900,0
20240223,154300,694417470,6900,6900,6900,6900,0
20240223,154200,694417470,6900,6900,6900,6900,0
20240223,154100,694417470,6900,6900,6900,6900,0
20240223,154000,694417470,6900,6900,6900,6900,0
20240223,153900,694417470,6900,6900,6900,6900,0
20240223,153800,694417470,6900,6900,6900,6900,0
20240223,153700,694417470,6900,6900,6900,6900,0
20240223,153600,694417470,6900,6900,6900,6900,0
20240223,153500,694417470,6900,6900,6900,6900,0
20240223,153400,694417470,6900,6900,6900,6900,0
20240223,153300,694417470,6900,6900,6900,6900,0
20240223,153200,694417470,6900,6900,6900,6900,0
20240223,153100,694417470,6900,6900,6900,6900,2148
20240223,153000,694417470,6900,6900,6900,6900,2148
20240223,152900,679596270,6890,6890,6890,6890,0
20240223,152800,679596270,6890,6890,6890,6890,0
20240223,152700,679596270,6890,6890,6890,6890,0
20240223,152600,679596270,6890,6890,6890,6890,0
20240223,152500,679596270,6890,6890,6890,6890,0
20240223,152400,679596270,6890,6890,6890,6890,0
20240223,152300,679596270,6890,6890,6890,6890,0
20240223,152200,679596270,6890,6890,6890,6890,0
20240223,152100,679596270,6890,6890,6890,6890,0
20240223,152000,679596270,6890,6890,6890,6890,0
20240223,151900,679596270,6890,6860,6890,6840,570
20240223,151800,675675250,6860,6850,6870,6850,352
20240223,151700,673260620,6850,6830,6850,6820,3334
20240223,151600,650481290,6830,6840,6840,6830,60
20240223,151500,650071390,6830,6840,6850,6830,193
20240223,151400,648752590,6830,6830,6830,6830,306
20240223,151300,646662610,6850,6850,6850,6850,11
20240223,151200,646587260,6830,6850,6850,6830,71
20240223,151100,646101310,6830,6830,6850,6830,294
20240223,151000,644093190,6850,6820,6850,6820,612
20240223,150900,639916870,6820,6820,6830,6820,380
20240223,150800,637324100,6820,6840,6840,6820,966
20240223,150700,630731460,6840,6840,6840,6840,157
20240223,150600,629657580,6840,6840,6840,6840,105
20240223,150500,628939380,6840,6840,6840,6840,8
20240223,150400,628884660,6840,6830,6840,6830,508
20240223,150300,625415000,6830,6850,6850,6830,853
20240223,150200,619585700,6850,6850,6850,6850,7
20240223,150100,619537750,6840,6840,6840,6840,1
20240223,150000,619530910,6840,6840,6840,6840,600
20240223,145900,615426910,6850,6850,6850,6850,2
20240223,145800,615413210,6850,6850,6850,6850,1
20240223,145700,615406360,6850,6850,6850,6850,102
20240223,145600,614707660,6850,6840,6850,6840,27
20240223,145500,614522960,6850,6850,6850,6850,76
20240223,145400,614002360,6850,6850,6850,6850,17
20240223,145300,613885910,6850,6840,6850,6840,7
20240223,145200,613837970,6850,6850,6850,6850,303
20240223,145100,611762420,6850,6850,6850,6850,0
20240223,145000,611762420,6850,6850,6850,6850,66
20240223,144900,611310320,6850,6850,6850,6850,0
20240223,144800,611310320,6850,6850,6850,6850,1
20240223,144700,611303470,6850,6840,6850,6830,804
20240223,144600,605806230,6850,6850,6850,6850,700
20240223,144500,601011230,6860,6860,6860,6860,12
20240223,144400,600928910,6860,6850,6860,6850,75
20240223,144300,600414440,6850,6850,6850,6850,20
20240223,144200,600277440,6850,6840,6860,6840,311
20240223,144100,598147050,6850,6850,6850,6840,2412
20240223,144000,581648860,6850,6850,6850,6850,11
20240223,143900,581573510,6850,6850,6850,6850,5813
20240223,143800,541754460,6850,6850,6850,6850,5
20240223,143700,541720210,6850,6860,6860,6850,3500
20240223,143600,517744430,6860,6860,6860,6860,73
20240223,143500,517243650,6860,6860,6860,6860,97
20240223,143400,516578230,6870,6870,6870,6870,2
20240223,143300,516564490,6860,6860,6860,6860,48
20240223,143200,516235210,6860,6880,6880,6860,379
20240223,143100,513635250,6880,6880,6880,6880,31
20240223,143000,513421970,6880,6880,6880,6880,92
20240223,142900,512789010,6880,6880,6880,6880,4
20240223,142800,512761490,6880,6880,6880,6880,0
20240223,142700,512761490,6880,6880,6880,6880,0
20240223,142600,512761490,6880,6860,6880,6860,806
20240223,142500,507232210,6860,6860,6860,6860,0
20240223,142400,507232210,6860,6870,6870,6860,50
20240223,142300,506889190,6880,6880,6880,6880,0
20240223,142200,506889190,6880,6880,6880,6880,0
20240223,142100,506889190,6880,6860,6880,6860,105
20240223,142000,506167630,6880,6880,6880,6880,11
20240223,141900,506091950,6880,6880,6880,6880,0
20240223,141800,506091950,6880,6880,6880,6880,0
20240223,141700,506091950,6880,6880,6880,6880,36
20240223,141600,505844270,6880,6880,6880,6880,0
20240223,141500,505844270,6880,6880,6880,6880,0
20240223,141400,505844270,6880,6880,6880,6880,15
20240223,141300,505741070,6880,6880,6880,6880,0
20240223,141200,505741070,6880,6880,6880,6880,4
20240223,141100,505713550,6880,6880,6880,6880,0
20240223,141000,505713550,6880,6880,6880,6880,3
20240223,140900,505692910,6880,6880,6880,6880,0
20240223,140800,505692910,6880,6880,6880,6880,2
20240223,140700,505679150,6850,6850,6850,6850,30
20240223,140600,505473650,6850,6850,6850,6850,906
20240223,140500,499267550,6870,6860,6870,6860,1275
20240223,140400,490510370,6860,6860,6860,6860,160
20240223,140300,489412770,6860,6860,6860,6860,100
20240223,140200,488726770,6860,6860,6860,6860,1
20240223,140100,488719910,6860,6860,6860,6860,100
20240223,140000,488033910,6850,6850,6850,6850,1
20240223,135900,488027060,6850,6850,6850,6850,74
20240223,135800,487520160,6850,6850,6850,6850,0
20240223,135700,487520160,6850,6850,6850,6850,95
20240223,135600,486869410,6860,6860,6860,6860,8
20240223,135500,486814530,6860,6860,6860,6860,62
20240223,135400,486389210,6860,6860,6860,6860,219
20240223,135300,484886870,6860,6860,6860,6860,93
20240223,135200,484248890,6860,6860,6860,6860,260
20240223,135100,482465290,6860,6860,6860,6860,51
20240223,135000,482115430,6870,6870,6870,6870,0
20240223,134900,482115430,6870,6870,6870,6870,0
20240223,134800,482115430,6870,6870,6870,6870,0
20240223,134700,482115430,6870,6860,6870,6850,3497
20240223,134600,458157680,6860,6860,6860,6860,40
20240223,134500,457883280,6860,6860,6860,6860,38
20240223,134400,457622600,6860,6860,6860,6860,0
20240223,134300,457622600,6860,6860,6860,6860,0
20240223,134200,457622600,6860,6860,6860,6860,0
20240223,134100,457622600,6860,6860,6860,6860,20
20240223,134000,457485400,6860,6860,6860,6860,0
20240223,133900,457485400,6860,6860,6860,6860,0
20240223,133800,457485400,6860,6860,6860,6860,0
20240223,133700,457485400,6860,6860,6860,6860,0
20240223,133600,457485400,6860,6860,6860,6860,0
20240223,133500,457485400,6860,6860,6860,6860,126
20240223,133400,456621040,6870,6870,6870,6870,2
20240223,133300,456607300,6870,6860,6870,6860,57
20240223,133200,456215760,6850,6860,6860,6850,138
20240223,133100,455270380,6850,6850,6850,6850,0
20240223,133000,455270380,6850,6850,6850,6850,351
20240223,132900,452866030,6850,6850,6870,6850,721
20240223,132800,447926880,6860,6860,6860,6860,807
20240223,132700,442390860,6860,6870,6870,6860,33
20240223,132600,442164280,6860,6860,6860,6860,160
20240223,132500,441066680,6860,6870,6870,6860,21
20240223,132400,440922610,6870,6870,6870,6870,0
20240223,132300,440922610,6870,6870,6870,6870,0
20240223,132200,440922610,6870,6860,6870,6860,14
20240223,132100,440826440,6870,6870,6870,6870,11
20240223,132000,440750870,6870,6870,6870,6870,12
20240223,131900,440668430,6870,6870,6870,6860,688
20240223,131800,435948450,6860,6870,6870,6860,141
20240223,131700,434980890,6870,6870,6870,6870,0
20240223,131600,434980890,6870,6870,6870,6870,103
20240223,131500,434273280,6880,6880,6880,6880,0
20240223,131400,434273280,6880,6880,6880,6880,6
20240223,131300,434232000,6880,6880,6880,6880,0
20240223,131200,434232000,6880,6880,6880,6880,0
20240223,131100,434232000,6880,6890,6890,6880,457
20240223,131000,431086390,6890,6890,6890,6890,0
20240223,130900,431086390,6890,6890,6890,6890,0
20240223,130800,431086390,6890,6890,6890,6890,0
20240223,130700,431086390,6890,6890,6890,6890,0
20240223,130600,431086390,6890,6880,6890,6880,15
20240223,130500,430983170,6880,6880,6880,6880,99
20240223,130400,430302050,6900,6890,6900,6890,1076
20240223,130300,422885720,6890,6870,6890,6870,944
20240223,130200,416400160,6890,6880,6890,6880,700
20240223,130100,411584110,6880,6880,6880,6880,0
20240223,130000,411584110,6880,6880,6880,6880,4
20240223,125900,411556590,6870,6870,6870,6870,0
20240223,125800,411556590,6870,6870,6870,6870,309
20240223,125700,409433760,6870,6880,6880,6870,999
20240223,125600,402570580,6880,6880,6880,6880,100
20240223,125500,401882580,6880,6880,6880,6880,11
20240223,125400,401806900,6880,6880,6880,6880,16
20240223,125300,401696820,6880,6880,6880,6880,10
20240223,125200,401628020,6870,6870,6870,6870,1088
20240223,125100,394153460,6860,6860,6860,6860,2400
20240223,125000,377689460,6860,6860,6860,6860,0
20240223,124900,377689460,6860,6870,6870,6860,22
20240223,124800,377538340,6870,6870,6870,6870,146
20240223,124700,376535320,6870,6870,6870,6870,25
20240223,124600,376363570,6870,6870,6870,6860,722
20240223,124500,371409610,6870,6870,6870,6860,1446
20240223,124400,361488280,6880,6880,6880,6880,0
20240223,124300,361488280,6880,6880,6880,6880,6
20240223,124200,361447000,6870,6870,6870,6870,1
20240223,124100,361440130,6870,6870,6870,6870,102
20240223,124000,360739390,6860,6860,6860,6860,0
20240223,123900,360739390,6860,6870,6870,6860,228
20240223,123800,359173310,6870,6880,6880,6870,2238
20240223,123700,343795800,6880,6880,6880,6880,100
20240223,123600,343107800,6880,6880,6880,6880,6
20240223,123500,343066520,6880,6880,6880,6880,3
20240223,123400,343045880,6880,6880,6880,6880,0
20240223,123300,343045880,6880,6880,6880,6880,79
20240223,123200,342502360,6870,6870,6870,6870,0
20240223,123100,342502360,6870,6870,6870,6870,0
20240223,123000,342502360,6870,6870,6870,6870,0
20240223,122900,342502360,6870,6870,6870,6870,0
20240223,122800,342502360,6870,6870,6870,6870,0
20240223,122700,342502360,6870,6870,6870,6870,0
20240223,122600,342502360,6870,6870,6870,6870,3
20240223,122500,342481750,6870,6870,6870,6870,0
20240223,122400,342481750,6870,6870,6870,6870,0
20240223,122300,342481750,6870,6880,6880,6870,15
20240223,122200,342378590,6880,6880,6880,6880,60
20240223,122100,341965790,6880,6880,6880,6880,0
20240223,122000,341965790,6880,6880,6880,6880,294
20240223,121900,339943070,6870,6870,6870,6870,500
20240223,121800,336508070,6880,6880,6880,6880,250
20240223,121700,334788070,6870,6870,6870,6870,0
20240223,121600,334788070,6870,6870,6870,6870,0
20240223,121500,334788070,6870,6870,6870,6870,0
20240223,121400,334788070,6870,6870,6870,6870,0
20240223,121300,334788070,6870,6870,6870,6870,21
20240223,121200,334643800,6880,6880,6880,6880,0
20240223,121100,334643800,6880,6870,6880,6870,21
20240223,121000,334499520,6880,6880,6880,6880,0
20240223,120900,334499520,6880,6880,6880,6880,1
20240223,120800,334492640,6870,6870,6870,6870,0
20240223,120700,334492640,6870,6870,6870,6870,0
20240223,120600,334492640,6870,6870,6870,6870,0
20240223,120500,334492640,6870,6870,6870,6870,6
20240223,120400,334451420,6880,6880,6880,6880,102
20240223,120300,333749660,6880,6880,6880,6880,0
20240223,120200,333749660,6880,6880,6880,6880,0
20240223,120100,333749660,6880,6880,6880,6880,0
20240223,120000,333749660,6880,6880,6880,6880,1
20240223,115900,333742780,6870,6870,6870,6870,431
20240223,115800,330781810,6870,6870,6870,6870,0
20240223,115700,330781810,6870,6880,6880,6870,501
20240223,115600,327338410,6890,6880,6890,6880,19
20240223,115500,327207650,6880,6880,6880,6880,22
20240223,115400,327056290,6880,6880,6880,6880,15
20240223,115300,326953090,6880,6880,6880,6880,16
20240223,115200,326843010,6880,6880,6880,6880,15
20240223,115100,326739810,6880,6880,6880,6880,15
20240223,115000,326636610,6880,6890,6890,6880,431
20240223,114900,323670980,6890,6880,6890,6880,384
20240223,114800,321025380,6880,6880,6880,6880,52
20240223,114700,320667620,6890,6880,6890,6880,40
20240223,114600,320392170,6880,6880,6880,6880,16
20240223,114500,320282090,6880,6880,6880,6880,415
20240223,114400,317426890,6880,6880,6880,6880,15
20240223,114300,317323690,6890,6880,6890,6880,17
20240223,114200,317206720,6880,6880,6880,6880,43
20240223,114100,316910880,6880,6880,6880,6880,57
20240223,114000,316518720,6880,6880,6880,6880,15
20240223,113900,316415520,6890,6880,6890,6880,22
20240223,113800,316264120,6880,6880,6880,6880,115
20240223,113700,315472920,6890,6870,6890,6870,86
20240223,113600,314880860,6870,6880,6880,6870,813
20240223,113500,309293190,6880,6880,6880,6880,65
20240223,113400,308845990,6880,6880,6890,6880,22
20240223,113300,308694580,6890,6890,6890,6880,170
20240223,113200,307523430,6880,6880,6880,6880,31
20240223,113100,307310150,6880,6880,6880,6880,15
20240223,113000,307206950,6880,6890,6890,6880,22
20240223,112900,307055530,6890,6880,6890,6880,26
20240223,112800,306876540,6880,6880,6880,6880,46
20240223,112700,306560060,6880,6880,6880,6880,16
20240223,112600,306449980,6880,6890,6890,6880,176
20240223,112500,305237490,6880,6880,6880,6870,92
20240223,112400,304604700,6870,6880,6880,6870,685
20240223,112300,299892050,6880,6890,6890,6880,30
20240223,112200,299685500,6900,6870,6900,6870,23
20240223,112100,299527390,6880,6870,6880,6870,30
20240223,112000,299321160,6880,6880,6880,6870,35
20240223,111900,299080510,6880,6870,6880,6870,31
20240223,111800,298867380,6870,6880,6880,6870,31
20240223,111700,298654260,6880,6880,6880,6870,121
20240223,111600,297821930,6870,6870,6870,6870,27
20240223,111500,297636440,6870,6870,6870,6870,16
20240223,111400,297526520,6870,6870,6870,6870,2369
20240223,111300,281251490,6870,6870,6870,6870,15
20240223,111200,281148440,6880,6870,6880,6870,65
20240223,111100,280701390,6870,6870,6870,6870,880
20240223,111000,274655790,6870,6870,6870,6870,15
20240223,110900,274552740,6870,6880,6880,6870,40
20240223,110800,274277790,6870,6870,6870,6870,15
20240223,110700,274174740,6870,6870,6870,6870,15
20240223,110600,274071690,6870,6870,6870,6870,16
20240223,110500,273961770,6870,6870,6870,6870,31
20240223,110400,273748800,6880,6870,6880,6870,515
20240223,110300,270205750,6880,6870,6880,6870,27
20240223,110200,270020240,6870,6880,6880,6870,118
20240223,110100,269208560,6880,6870,6880,6870,99
20240223,110000,268527590,6870,6870,6870,6870,15
20240223,105900,268424540,6870,6880,6880,6870,730
20240223,105800,263409340,6870,6890,6890,6870,783
20240223,105700,258022400,6890,6880,6890,6880,26
20240223,105600,257843420,6880,6880,6880,6880,30
20240223,105500,257637020,6880,6880,6880,6880,26
20240223,105400,257458140,6880,6880,6890,6880,251
20240223,105300,255729300,6880,6880,6880,6880,36
20240223,105200,255481620,6880,6880,6880,6880,15
20240223,105100,255378420,6880,6880,6890,6880,29
20240223,105000,255178880,6880,6880,6880,6880,16
20240223,104900,255068800,6880,6880,6880,6880,38
20240223,104800,254807360,6880,6880,6890,6880,114
20240223,104700,254022960,6880,6870,6890,6870,670
20240223,104600,249413320,6870,6870,6870,6870,26
20240223,104500,249234700,6880,6880,6880,6870,398
20240223,104400,246496610,6880,6880,6880,6880,19
20240223,104300,246365890,6880,6880,6880,6880,16
20240223,104200,246255810,6880,6880,6880,6880,15
20240223,104100,246152610,6880,6880,6880,6880,16
20240223,104000,246042530,6880,6890,6890,6880,27
20240223,103900,245856650,6880,6880,6890,6880,45
20240223,103800,245546870,6880,6880,6880,6880,200
20240223,103700,244170870,6880,6880,6880,6880,38
20240223,103600,243909430,6890,6880,6890,6880,245
20240223,103500,242223770,6880,6880,6880,6880,216
20240223,103400,240737690,6880,6880,6880,6880,15
20240223,103300,240634490,6880,6880,6880,6880,20
20240223,103200,240496890,6880,6890,6890,6880,34
20240223,103100,240262790,6880,6880,6880,6880,15
20240223,103000,240159590,6880,6890,6900,6880,786
20240223,102900,234751000,6890,6890,6890,6890,26
20240223,102800,234571860,6890,6900,6900,6890,17
20240223,102700,234454720,6900,6890,6900,6890,35
20240223,102600,234213370,6890,6880,6890,6880,59
20240223,102500,233807010,6880,6890,6890,6880,72
20240223,102400,233311090,6890,6890,6890,6890,16
20240223,102300,233200850,6880,6890,6890,6880,151
20240223,102200,232160910,6890,6890,6890,6890,1343
20240223,102100,222907640,6880,6880,6880,6880,15
20240223,102000,222804440,6880,6880,6880,6880,176
20240223,101900,221593560,6890,6880,6890,6880,34
20240223,101800,221359460,6880,6890,6890,6880,52
20240223,101700,221001680,6890,6890,6890,6890,15
20240223,101600,220898330,6890,6890,6890,6890,16
20240223,101500,220788090,6890,6890,6890,6890,15
20240223,101400,220684740,6890,6890,6890,6890,16
20240223,101300,220574500,6890,6890,6890,6890,25
20240223,101200,220402250,6890,6890,6890,6880,31
20240223,101100,220188810,6880,6880,6890,6880,478
20240223,101000,216895640,6890,6880,6890,6880,18
20240223,100900,216771780,6890,6880,6890,6880,25
20240223,100800,216599680,6890,6890,6890,6890,27
20240223,100700,216413650,6890,6900,6900,6890,320
20240223,100600,214208810,6900,6900,6900,6880,169
20240223,100500,213044570,6900,6900,6900,6900,15
20240223,100400,212941070,6900,6900,6900,6900,131
20240223,100300,212037170,6910,6900,6910,6900,300
20240223,100200,209966840,6890,6890,6900,6890,81
20240223,100100,209408250,6900,6890,6900,6890,20
20240223,100000,209270400,6900,6890,6900,6890,18
20240223,095900,209146360,6880,6880,6890,6880,1306
20240223,095800,200160850,6880,6880,6880,6880,16
20240223,095700,200050770,6880,6880,6880,6880,615
20240223,095600,195819570,6880,6890,6890,6880,286
20240223,095500,193849180,6890,6890,6890,6890,316
20240223,095400,191671940,6890,6890,6890,6890,769
20240223,095300,186373530,6890,6890,6890,6890,31
20240223,095200,186159940,6900,6890,6900,6890,20
20240223,095100,186022090,6900,6900,6900,6900,234
20240223,095000,184407490,6900,6900,6900,6900,27
20240223,094900,184221190,6910,6900,6910,6890,1134
20240223,094800,176395880,6890,6900,6900,6880,18
20240223,094700,176271850,6900,6890,6900,6880,303
20240223,094600,174183690,6890,6890,6890,6890,19
20240223,094500,174052780,6890,6890,6890,6890,18
20240223,094400,173928760,6890,6880,6900,6880,1106
20240223,094300,166308760,6880,6880,6880,6880,17
20240223,094200,166191800,6880,6880,6880,6880,24
20240223,094100,166026680,6880,6880,6880,6880,834
20240223,094000,160288760,6890,6890,6890,6880,87
20240223,093900,159689640,6890,6890,6890,6890,586
20240223,093800,155652100,6890,6890,6890,6890,15
20240223,093700,155548750,6900,6890,6910,6890,150
20240223,093600,154513890,6890,6890,6890,6890,414
20240223,093500,151661430,6880,6880,6890,6880,115
20240223,093400,150869590,6890,6890,6890,6890,219
20240223,093300,149360680,6900,6900,6900,6900,451
20240223,093200,146248780,6910,6890,6910,6890,983
20240223,093100,139462800,6880,6890,6890,6880,132
20240223,093000,138553610,6890,6890,6890,6880,48
20240223,092900,138223240,6890,6910,6910,6890,318
20240223,092800,136029130,6910,6900,6910,6900,22
20240223,092700,135877310,6920,6910,6920,6900,59
20240223,092600,135469690,6920,6910,6920,6910,35
20240223,092500,135227830,6910,6900,6910,6900,26
20240223,092400,135048320,6910,6900,6910,6900,26
20240223,092300,134868820,6910,6910,6910,6910,449
20240223,092200,131766230,6920,6910,6920,6910,26
20240223,092100,131586470,6900,6880,6900,6880,523
20240223,092000,127985850,6870,6870,6870,6860,287
20240223,091900,126016490,6870,6870,6870,6870,833
20240223,091800,120293780,6870,6870,6870,6870,369
20240223,091700,117758750,6870,6880,6890,6870,243
20240223,091600,116088220,6890,6890,6890,6880,78
20240223,091500,115551450,6880,6880,6890,6880,177
20240223,091400,114333590,6880,6870,6890,6870,119
20240223,091300,113514830,6870,6870,6870,6870,408
20240223,091200,110711870,6870,6870,6880,6870,249
20240223,091100,109001170,6870,6900,6900,6870,1965
20240223,091000,95472890,6900,6900,6900,6900,38
20240223,090900,95210690,6890,6900,6900,6890,674
20240223,090800,90566610,6890,6900,6900,6890,88
20240223,090700,89959510,6920,6900,6920,6900,817
20240223,090600,84307810,6900,6910,6920,6890,220
20240223,090500,82787300,6880,6900,6900,6870,1924
20240223,090400,69555420,6900,6900,6900,6890,1850
20240223,090300,56791470,6900,6910,6910,6900,463
20240223,090200,53596660,6900,6910,6910,6900,4273
20240223,090100,24099090,6910,6930,6930,6910,1934
20240223,090000,10713000,6930,6940,6940,6930,1544