KissMeData/347860/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,211000,840193840,7090,7090,7090,7090,948
20240223,210900,840193840,7090,7090,7090,7090,0
20240223,210800,840193840,7090,7090,7090,7090,0
20240223,210700,840193840,7090,7090,7090,7090,0
20240223,210600,840193840,7090,7090,7090,7090,0
20240223,210500,840193840,7090,7090,7090,7090,0
20240223,210400,840193840,7090,7090,7090,7090,0
20240223,210300,840193840,7090,7090,7090,7090,0
20240223,210200,840193840,7090,7090,7090,7090,0
20240223,210100,840193840,7090,7090,7090,7090,0
20240223,210000,840193840,7090,7090,7090,7090,0
20240223,205900,840193840,7090,7090,7090,7090,0
20240223,205800,840193840,7090,7090,7090,7090,0
20240223,205700,840193840,7090,7090,7090,7090,0
20240223,205600,840193840,7090,7090,7090,7090,0
20240223,205500,840193840,7090,7090,7090,7090,0
20240223,205400,840193840,7090,7090,7090,7090,0
20240223,205300,840193840,7090,7090,7090,7090,0
20240223,205200,840193840,7090,7090,7090,7090,0
20240223,205100,840193840,7090,7090,7090,7090,0
20240223,205000,840193840,7090,7090,7090,7090,0
20240223,204900,840193840,7090,7090,7090,7090,0
20240223,204800,840193840,7090,7090,7090,7090,0
20240223,204700,840193840,7090,7090,7090,7090,0
20240223,204600,840193840,7090,7090,7090,7090,0
20240223,204500,840193840,7090,7090,7090,7090,0
20240223,204400,840193840,7090,7090,7090,7090,0
20240223,204300,840193840,7090,7090,7090,7090,0
20240223,204200,840193840,7090,7090,7090,7090,0
20240223,204100,840193840,7090,7090,7090,7090,0
20240223,204000,840193840,7090,7090,7090,7090,948
20240223,203900,840193840,7090,7090,7090,7090,0
20240223,203800,840193840,7090,7090,7090,7090,0
20240223,203700,840193840,7090,7090,7090,7090,0
20240223,203600,840193840,7090,7090,7090,7090,0
20240223,203500,840193840,7090,7090,7090,7090,0
20240223,203400,840193840,7090,7090,7090,7090,0
20240223,203300,840193840,7090,7090,7090,7090,0
20240223,203200,840193840,7090,7090,7090,7090,0
20240223,203100,840193840,7090,7090,7090,7090,0
20240223,203000,840193840,7090,7090,7090,7090,0
20240223,202900,840193840,7090,7090,7090,7090,0
20240223,202800,840193840,7090,7090,7090,7090,0
20240223,202700,840193840,7090,7090,7090,7090,0
20240223,202600,840193840,7090,7090,7090,7090,0
20240223,202500,840193840,7090,7090,7090,7090,0
20240223,202400,840193840,7090,7090,7090,7090,0
20240223,202300,840193840,7090,7090,7090,7090,0
20240223,202200,840193840,7090,7090,7090,7090,0
20240223,202100,840193840,7090,7090,7090,7090,0
20240223,202000,840193840,7090,7090,7090,7090,0
20240223,201900,840193840,7090,7090,7090,7090,0
20240223,201800,840193840,7090,7090,7090,7090,0
20240223,201700,840193840,7090,7090,7090,7090,0
20240223,201600,840193840,7090,7090,7090,7090,0
20240223,201500,840193840,7090,7090,7090,7090,0
20240223,201400,840193840,7090,7090,7090,7090,0
20240223,201300,840193840,7090,7090,7090,7090,0
20240223,201200,840193840,7090,7090,7090,7090,0
20240223,201100,840193840,7090,7090,7090,7090,0
20240223,201000,840193840,7090,7090,7090,7090,948
20240223,200900,840193840,7090,7090,7090,7090,0
20240223,200800,840193840,7090,7090,7090,7090,0
20240223,200700,840193840,7090,7090,7090,7090,0
20240223,200600,840193840,7090,7090,7090,7090,0
20240223,200500,840193840,7090,7090,7090,7090,0
20240223,200400,840193840,7090,7090,7090,7090,0
20240223,200300,840193840,7090,7090,7090,7090,0
20240223,200200,840193840,7090,7090,7090,7090,0
20240223,200100,840193840,7090,7090,7090,7090,0
20240223,200000,840193840,7090,7090,7090,7090,0
20240223,195900,840193840,7090,7090,7090,7090,0
20240223,195800,840193840,7090,7090,7090,7090,0
20240223,195700,840193840,7090,7090,7090,7090,0
20240223,195600,840193840,7090,7090,7090,7090,0
20240223,195500,840193840,7090,7090,7090,7090,0
20240223,195400,840193840,7090,7090,7090,7090,0
20240223,195300,840193840,7090,7090,7090,7090,0
20240223,195200,840193840,7090,7090,7090,7090,0
20240223,195100,840193840,7090,7090,7090,7090,0
20240223,195000,840193840,7090,7090,7090,7090,0
20240223,194900,840193840,7090,7090,7090,7090,0
20240223,194800,840193840,7090,7090,7090,7090,0
20240223,194700,840193840,7090,7090,7090,7090,0
20240223,194600,840193840,7090,7090,7090,7090,0
20240223,194500,840193840,7090,7090,7090,7090,0
20240223,194400,840193840,7090,7090,7090,7090,0
20240223,194300,840193840,7090,7090,7090,7090,0
20240223,194200,840193840,7090,7090,7090,7090,0
20240223,194100,840193840,7090,7090,7090,7090,0
20240223,194000,840193840,7090,7090,7090,7090,948
20240223,193900,840193840,7090,7090,7090,7090,0
20240223,193800,840193840,7090,7090,7090,7090,0
20240223,193700,840193840,7090,7090,7090,7090,0
20240223,193600,840193840,7090,7090,7090,7090,0
20240223,193500,840193840,7090,7090,7090,7090,0
20240223,193400,840193840,7090,7090,7090,7090,0
20240223,193300,840193840,7090,7090,7090,7090,0
20240223,193200,840193840,7090,7090,7090,7090,0
20240223,193100,840193840,7090,7090,7090,7090,0
20240223,193000,840193840,7090,7090,7090,7090,0
20240223,192900,840193840,7090,7090,7090,7090,0
20240223,192800,840193840,7090,7090,7090,7090,0
20240223,192700,840193840,7090,7090,7090,7090,0
20240223,192600,840193840,7090,7090,7090,7090,0
20240223,192500,840193840,7090,7090,7090,7090,0
20240223,192400,840193840,7090,7090,7090,7090,0
20240223,192300,840193840,7090,7090,7090,7090,0
20240223,192200,840193840,7090,7090,7090,7090,0
20240223,192100,840193840,7090,7090,7090,7090,0
20240223,192000,840193840,7090,7090,7090,7090,0
20240223,191900,840193840,7090,7090,7090,7090,0
20240223,191800,840193840,7090,7090,7090,7090,0
20240223,191700,840193840,7090,7090,7090,7090,0
20240223,191600,840193840,7090,7090,7090,7090,0
20240223,191500,840193840,7090,7090,7090,7090,0
20240223,191400,840193840,7090,7090,7090,7090,0
20240223,191300,840193840,7090,7090,7090,7090,0
20240223,191200,840193840,7090,7090,7090,7090,0
20240223,191100,840193840,7090,7090,7090,7090,0
20240223,191000,840193840,7090,7090,7090,7090,948
20240223,190900,840193840,7090,7090,7090,7090,0
20240223,190800,840193840,7090,7090,7090,7090,0
20240223,190700,840193840,7090,7090,7090,7090,0
20240223,190600,840193840,7090,7090,7090,7090,0
20240223,190500,840193840,7090,7090,7090,7090,0
20240223,190400,840193840,7090,7090,7090,7090,0
20240223,190300,840193840,7090,7090,7090,7090,0
20240223,190200,840193840,7090,7090,7090,7090,0
20240223,190100,840193840,7090,7090,7090,7090,0
20240223,190000,840193840,7090,7090,7090,7090,0
20240223,185900,840193840,7090,7090,7090,7090,0
20240223,185800,840193840,7090,7090,7090,7090,0
20240223,185700,840193840,7090,7090,7090,7090,0
20240223,185600,840193840,7090,7090,7090,7090,0
20240223,185500,840193840,7090,7090,7090,7090,0
20240223,185400,840193840,7090,7090,7090,7090,0
20240223,185300,840193840,7090,7090,7090,7090,0
20240223,185200,840193840,7090,7090,7090,7090,0
20240223,185100,840193840,7090,7090,7090,7090,0
20240223,185000,840193840,7090,7090,7090,7090,0
20240223,184900,840193840,7090,7090,7090,7090,0
20240223,184800,840193840,7090,7090,7090,7090,0
20240223,184700,840193840,7090,7090,7090,7090,0
20240223,184600,840193840,7090,7090,7090,7090,0
20240223,184500,840193840,7090,7090,7090,7090,0
20240223,184400,840193840,7090,7090,7090,7090,0
20240223,184300,840193840,7090,7090,7090,7090,0
20240223,184200,840193840,7090,7090,7090,7090,0
20240223,184100,840193840,7090,7090,7090,7090,0
20240223,184000,840193840,7090,7090,7090,7090,948
20240223,183900,840193840,7090,7090,7090,7090,0
20240223,183800,840193840,7090,7090,7090,7090,0
20240223,183700,840193840,7090,7090,7090,7090,0
20240223,183600,840193840,7090,7090,7090,7090,0
20240223,183500,840193840,7090,7090,7090,7090,0
20240223,183400,840193840,7090,7090,7090,7090,0
20240223,183300,840193840,7090,7090,7090,7090,0
20240223,183200,840193840,7090,7090,7090,7090,0
20240223,183100,840193840,7090,7090,7090,7090,0
20240223,183000,840193840,7090,7090,7090,7090,0
20240223,182900,840193840,7090,7090,7090,7090,0
20240223,182800,840193840,7090,7090,7090,7090,0
20240223,182700,840193840,7090,7090,7090,7090,0
20240223,182600,840193840,7090,7090,7090,7090,0
20240223,182500,840193840,7090,7090,7090,7090,0
20240223,182400,840193840,7090,7090,7090,7090,0
20240223,182300,840193840,7090,7090,7090,7090,0
20240223,182200,840193840,7090,7090,7090,7090,0
20240223,182100,840193840,7090,7090,7090,7090,0
20240223,182000,840193840,7090,7090,7090,7090,0
20240223,181900,840193840,7090,7090,7090,7090,0
20240223,181800,840193840,7090,7090,7090,7090,0
20240223,181700,840193840,7090,7090,7090,7090,0
20240223,181600,840193840,7090,7090,7090,7090,0
20240223,181500,840193840,7090,7090,7090,7090,0
20240223,181400,840193840,7090,7090,7090,7090,0
20240223,181300,840193840,7090,7090,7090,7090,0
20240223,181200,840193840,7090,7090,7090,7090,0
20240223,181100,840193840,7090,7090,7090,7090,0
20240223,181000,840193840,7090,7090,7090,7090,948
20240223,180900,840193840,7090,7090,7090,7090,0
20240223,180800,840193840,7090,7090,7090,7090,0
20240223,180700,840193840,7090,7090,7090,7090,0
20240223,180600,840193840,7090,7090,7090,7090,0
20240223,180500,840193840,7090,7090,7090,7090,0
20240223,180400,840193840,7090,7090,7090,7090,0
20240223,180300,840193840,7090,7090,7090,7090,0
20240223,180200,840193840,7090,7090,7090,7090,0
20240223,180100,840193840,7090,7090,7090,7090,0
20240223,180000,840193840,7090,7090,7090,7090,0
20240223,175900,840193840,7090,7090,7090,7090,0
20240223,175800,840193840,7090,7090,7090,7090,0
20240223,175700,840193840,7090,7090,7090,7090,0
20240223,175600,840193840,7090,7090,7090,7090,0
20240223,175500,840193840,7090,7090,7090,7090,0
20240223,175400,840193840,7090,7090,7090,7090,0
20240223,175300,840193840,7090,7090,7090,7090,0
20240223,175200,840193840,7090,7090,7090,7090,0
20240223,175100,840193840,7090,7090,7090,7090,0
20240223,175000,840193840,7090,7090,7090,7090,0
20240223,174900,840193840,7090,7090,7090,7090,0
20240223,174800,840193840,7090,7090,7090,7090,0
20240223,174700,840193840,7090,7090,7090,7090,0
20240223,174600,840193840,7090,7090,7090,7090,0
20240223,174500,840193840,7090,7090,7090,7090,0
20240223,174400,840193840,7090,7090,7090,7090,0
20240223,174300,840193840,7090,7090,7090,7090,0
20240223,174200,840193840,7090,7090,7090,7090,0
20240223,174100,840193840,7090,7090,7090,7090,0
20240223,174000,840193840,7090,7090,7090,7090,948
20240223,173900,840193840,7090,7090,7090,7090,0
20240223,173800,840193840,7090,7090,7090,7090,0
20240223,173700,840193840,7090,7090,7090,7090,0
20240223,173600,840193840,7090,7090,7090,7090,0
20240223,173500,840193840,7090,7090,7090,7090,0
20240223,173400,840193840,7090,7090,7090,7090,0
20240223,173300,840193840,7090,7090,7090,7090,0
20240223,173200,840193840,7090,7090,7090,7090,0
20240223,173100,840193840,7090,7090,7090,7090,0
20240223,173000,840193840,7090,7090,7090,7090,0
20240223,172900,840193840,7090,7090,7090,7090,0
20240223,172800,840193840,7090,7090,7090,7090,0
20240223,172700,840193840,7090,7090,7090,7090,0
20240223,172600,840193840,7090,7090,7090,7090,0
20240223,172500,840193840,7090,7090,7090,7090,0
20240223,172400,840193840,7090,7090,7090,7090,0
20240223,172300,840193840,7090,7090,7090,7090,0
20240223,172200,840193840,7090,7090,7090,7090,0
20240223,172100,840193840,7090,7090,7090,7090,0
20240223,172000,840193840,7090,7090,7090,7090,0
20240223,171900,840193840,7090,7090,7090,7090,0
20240223,171800,840193840,7090,7090,7090,7090,0
20240223,171700,840193840,7090,7090,7090,7090,0
20240223,171600,840193840,7090,7090,7090,7090,0
20240223,171500,840193840,7090,7090,7090,7090,0
20240223,171400,840193840,7090,7090,7090,7090,0
20240223,171300,840193840,7090,7090,7090,7090,0
20240223,171200,840193840,7090,7090,7090,7090,0
20240223,171100,840193840,7090,7090,7090,7090,0
20240223,171000,840193840,7090,7090,7090,7090,948
20240223,170900,840193840,7090,7090,7090,7090,0
20240223,170800,840193840,7090,7090,7090,7090,0
20240223,170700,840193840,7090,7090,7090,7090,0
20240223,170600,840193840,7090,7090,7090,7090,0
20240223,170500,840193840,7090,7090,7090,7090,0
20240223,170400,840193840,7090,7090,7090,7090,0
20240223,170300,840193840,7090,7090,7090,7090,0
20240223,170200,840193840,7090,7090,7090,7090,0
20240223,170100,840193840,7090,7090,7090,7090,0
20240223,170000,840193840,7090,7090,7090,7090,0
20240223,165900,840193840,7090,7090,7090,7090,0
20240223,165800,840193840,7090,7090,7090,7090,0
20240223,165700,840193840,7090,7090,7090,7090,0
20240223,165600,840193840,7090,7090,7090,7090,0
20240223,165500,840193840,7090,7090,7090,7090,0
20240223,165400,840193840,7090,7090,7090,7090,0
20240223,165300,840193840,7090,7090,7090,7090,0
20240223,165200,840193840,7090,7090,7090,7090,0
20240223,165100,840193840,7090,7090,7090,7090,0
20240223,165000,840193840,7090,7090,7090,7090,0
20240223,164900,840193840,7090,7090,7090,7090,0
20240223,164800,840193840,7090,7090,7090,7090,0
20240223,164700,840193840,7090,7090,7090,7090,0
20240223,164600,840193840,7090,7090,7090,7090,0
20240223,164500,840193840,7090,7090,7090,7090,0
20240223,164400,840193840,7090,7090,7090,7090,0
20240223,164300,840193840,7090,7090,7090,7090,0
20240223,164200,840193840,7090,7090,7090,7090,0
20240223,164100,840193840,7090,7090,7090,7090,0
20240223,164000,840193840,7090,7090,7090,7090,948
20240223,163900,840193840,7090,7090,7090,7090,0
20240223,163800,840193840,7090,7090,7090,7090,0
20240223,163700,840193840,7090,7090,7090,7090,0
20240223,163600,840193840,7090,7090,7090,7090,0
20240223,163500,840193840,7090,7090,7090,7090,0
20240223,163400,840193840,7090,7090,7090,7090,0
20240223,163300,840193840,7090,7090,7090,7090,0
20240223,163200,840193840,7090,7090,7090,7090,0
20240223,163100,840193840,7090,7090,7090,7090,0
20240223,163000,840193840,7090,7090,7090,7090,0
20240223,162900,840193840,7090,7090,7090,7090,0
20240223,162800,840193840,7090,7090,7090,7090,0
20240223,162700,840193840,7090,7090,7090,7090,0
20240223,162600,840193840,7090,7090,7090,7090,0
20240223,162500,840193840,7090,7090,7090,7090,0
20240223,162400,840193840,7090,7090,7090,7090,0
20240223,162300,840193840,7090,7090,7090,7090,0
20240223,162200,840193840,7090,7090,7090,7090,0
20240223,162100,840193840,7090,7090,7090,7090,0
20240223,162000,840193840,7090,7090,7090,7090,0
20240223,161900,840193840,7090,7090,7090,7090,0
20240223,161800,840193840,7090,7090,7090,7090,0
20240223,161700,840193840,7090,7090,7090,7090,0
20240223,161600,840193840,7090,7090,7090,7090,0
20240223,161500,840193840,7090,7090,7090,7090,0
20240223,161400,840193840,7090,7090,7090,7090,0
20240223,161300,840193840,7090,7090,7090,7090,0
20240223,161200,840193840,7090,7090,7090,7090,0
20240223,161100,840193840,7090,7090,7090,7090,0
20240223,161000,840193840,7090,7090,7090,7090,948
20240223,160900,840193840,7090,7090,7090,7090,0
20240223,160800,840193840,7090,7090,7090,7090,0
20240223,160700,840193840,7090,7090,7090,7090,0
20240223,160600,840193840,7090,7090,7090,7090,0
20240223,160500,840193840,7090,7090,7090,7090,0
20240223,160400,840193840,7090,7090,7090,7090,0
20240223,160300,840193840,7090,7090,7090,7090,0
20240223,160200,840193840,7090,7090,7090,7090,0
20240223,160100,840193840,7090,7090,7090,7090,0
20240223,160000,840193840,7090,7090,7090,7090,0
20240223,155900,840193840,7090,7090,7090,7090,0
20240223,155800,840193840,7090,7090,7090,7090,0
20240223,155700,840193840,7090,7090,7090,7090,0
20240223,155600,840193840,7090,7090,7090,7090,0
20240223,155500,840193840,7090,7090,7090,7090,0
20240223,155400,840193840,7090,7090,7090,7090,0
20240223,155300,840193840,7090,7090,7090,7090,0
20240223,155200,840193840,7090,7090,7090,7090,0
20240223,155100,840193840,7090,7090,7090,7090,0
20240223,155000,840193840,7090,7090,7090,7090,0
20240223,154900,840193840,7090,7090,7090,7090,0
20240223,154800,840193840,7090,7090,7090,7090,0
20240223,154700,840193840,7090,7090,7090,7090,0
20240223,154600,840193840,7090,7090,7090,7090,0
20240223,154500,840193840,7090,7090,7090,7090,0
20240223,154400,840193840,7090,7090,7090,7090,0
20240223,154300,840193840,7090,7090,7090,7090,0
20240223,154200,840193840,7090,7090,7090,7090,0
20240223,154100,840193840,7090,7090,7090,7090,0
20240223,154000,840193840,7090,7090,7090,7090,948
20240223,153900,840193840,7090,7090,7090,7090,0
20240223,153800,840193840,7090,7090,7090,7090,0
20240223,153700,840193840,7090,7090,7090,7090,0
20240223,153600,840193840,7090,7090,7090,7090,0
20240223,153500,840193840,7090,7090,7090,7090,0
20240223,153400,840193840,7090,7090,7090,7090,0
20240223,153300,840193840,7090,7090,7090,7090,0
20240223,153200,840193840,7090,7090,7090,7090,0
20240223,153100,840193840,7090,7090,7090,7090,0
20240223,153000,840193840,7090,7090,7090,7090,948
20240223,152900,833472520,7070,7070,7070,7070,0
20240223,152800,833472520,7070,7070,7070,7070,0
20240223,152700,833472520,7070,7070,7070,7070,0
20240223,152600,833472520,7070,7070,7070,7070,0
20240223,152500,833472520,7070,7070,7070,7070,0
20240223,152400,833472520,7070,7070,7070,7070,0
20240223,152300,833472520,7070,7070,7070,7070,0
20240223,152200,833472520,7070,7070,7070,7070,0
20240223,152100,833472520,7070,7070,7070,7070,0
20240223,152000,833472520,7070,7070,7070,7070,0
20240223,151900,833472520,7070,7070,7080,7070,327
20240223,151800,831160450,7070,7070,7070,7070,4
20240223,151700,831132170,7070,7070,7070,7070,98
20240223,151600,830439310,7090,7070,7090,7070,677
20240223,151500,825649640,7070,7080,7080,7070,303
20240223,151400,823507410,7080,7080,7080,7080,6
20240223,151300,823464930,7080,7080,7080,7080,4
20240223,151200,823436610,7080,7080,7080,7080,99
20240223,151100,822735690,7080,7080,7080,7080,233
20240223,151000,821086050,7080,7080,7080,7080,38
20240223,150900,820817010,7080,7080,7080,7070,520
20240223,150800,817135430,7070,7080,7080,7070,107
20240223,150700,816378920,7070,7070,7070,7070,1
20240223,150600,816371850,7080,7080,7080,7080,0
20240223,150500,816371850,7080,7080,7080,7080,55
20240223,150400,815982450,7080,7070,7080,7070,123
20240223,150300,815111840,7080,7080,7080,7070,7
20240223,150200,815062330,7080,7080,7080,7080,28
20240223,150100,814864090,7080,7080,7080,7080,28
20240223,150000,814665850,7070,7080,7080,7070,182
20240223,145900,813379100,7080,7080,7080,7080,40
20240223,145800,813095900,7070,7070,7070,7070,390
20240223,145700,810338600,7070,7070,7080,7070,130
20240223,145600,809419490,7070,7070,7070,7070,220
20240223,145500,807864090,7070,7070,7070,7070,10
20240223,145400,807793390,7070,7080,7080,7070,63
20240223,145300,807347440,7080,7080,7080,7080,89
20240223,145200,806717320,7070,7070,7080,7070,154
20240223,145100,805628520,7070,7070,7070,7070,10
20240223,145000,805557820,7060,7060,7060,7060,0
20240223,144900,805557820,7060,7070,7070,7060,165
20240223,144800,804391340,7070,7070,7070,7070,323
20240223,144700,802107730,7070,7070,7070,7070,0
20240223,144600,802107730,7070,7070,7070,7070,40
20240223,144500,801824930,7070,7070,7070,7070,155
20240223,144400,800729080,7070,7070,7070,7070,1
20240223,144300,800722010,7080,7080,7080,7080,25
20240223,144200,800545010,7070,7080,7080,7070,404
20240223,144100,797687320,7090,7080,7090,7080,184
20240223,144000,796384050,7080,7080,7080,7080,30
20240223,143900,796171650,7080,7070,7080,7070,14
20240223,143800,796072540,7060,7070,7070,7060,550
20240223,143700,792185540,7060,7060,7060,7060,0
20240223,143600,792185540,7060,7060,7060,7060,0
20240223,143500,792185540,7060,7060,7060,7060,150
20240223,143400,791126540,7070,7070,7070,7070,51
20240223,143300,790765970,7070,7070,7070,7070,1200
20240223,143200,782281970,7070,7080,7080,7070,31
20240223,143100,782062610,7080,7080,7080,7080,80
20240223,143000,781496210,7080,7080,7080,7080,0
20240223,142900,781496210,7080,7080,7080,7080,0
20240223,142800,781496210,7080,7080,7080,7070,421
20240223,142700,778516730,7080,7090,7090,7080,355
20240223,142600,776003280,7080,7080,7080,7080,0
20240223,142500,776003280,7080,7070,7080,7070,254
20240223,142400,774206960,7070,7070,7070,7070,270
20240223,142300,772298060,7090,7080,7090,7080,312
20240223,142200,770086730,7080,7080,7080,7080,861
20240223,142100,763990850,7090,7090,7090,7090,0
20240223,142000,763990850,7090,7090,7090,7090,114
20240223,141900,763182590,7090,7080,7090,7080,510
20240223,141800,759570800,7070,7080,7080,7070,12
20240223,141700,759485950,7080,7070,7080,7070,151
20240223,141600,758418370,7080,7080,7080,7080,2
20240223,141500,758404210,7080,7070,7080,7070,11
20240223,141400,758326340,7070,7070,7070,7070,10
20240223,141300,758255640,7060,7070,7070,7060,1835
20240223,141200,745296690,7070,7060,7080,7060,517
20240223,141100,741640830,7060,7060,7060,7060,50
20240223,141000,741287830,7050,7060,7060,7050,1150
20240223,140900,733177740,7060,7060,7080,7060,1393
20240223,140800,723340520,7080,7080,7080,7080,162
20240223,140700,722193560,7090,7090,7090,7050,3124
20240223,140600,700130140,7080,7080,7080,7080,150
20240223,140500,699068140,7090,7080,7090,7080,12
20240223,140400,698983080,7080,7080,7080,7080,200
20240223,140300,697567080,7080,7080,7080,7080,2
20240223,140200,697552920,7090,7090,7090,7080,27
20240223,140100,697361650,7100,7100,7100,7100,0
20240223,140000,697361650,7100,7080,7100,7080,1528
20240223,135900,686541310,7080,7090,7090,7080,235
20240223,135800,684876660,7090,7090,7090,7090,56
20240223,135700,684479620,7090,7080,7090,7080,130
20240223,135600,683558920,7090,7090,7090,7090,339
20240223,135500,681155410,7080,7080,7080,7080,154
20240223,135400,680065090,7080,7080,7080,7080,1
20240223,135300,680058010,7080,7080,7080,7080,236
20240223,135200,678387130,7090,7090,7090,7090,756
20240223,135100,673027090,7100,7100,7100,7100,50
20240223,135000,672672090,7100,7110,7110,7100,412
20240223,134900,669746210,7110,7110,7110,7110,100
20240223,134800,669035210,7110,7110,7110,7110,150
20240223,134700,667968710,7110,7110,7110,7110,0
20240223,134600,667968710,7110,7110,7110,7110,80
20240223,134500,667399910,7110,7110,7130,7110,193
20240223,134400,666027660,7130,7130,7130,7130,24
20240223,134300,665856540,7130,7130,7130,7130,2
20240223,134200,665842280,7130,7130,7130,7130,10
20240223,134100,665770980,7130,7110,7130,7110,152
20240223,134000,664690240,7110,7110,7110,7110,0
20240223,133900,664690240,7110,7110,7110,7110,0
20240223,133800,664690240,7110,7110,7110,7110,0
20240223,133700,664690240,7110,7110,7110,7110,150
20240223,133600,663623740,7110,7130,7130,7110,476
20240223,133500,660239360,7130,7130,7130,7130,159
20240223,133400,659105690,7130,7120,7130,7110,266
20240223,133300,657212720,7120,7120,7120,7120,0
20240223,133200,657212720,7120,7110,7120,7110,73
20240223,133100,656693190,7120,7120,7120,7120,120
20240223,133000,655838790,7120,7120,7120,7120,86
20240223,132900,655226470,7120,7120,7120,7120,62
20240223,132800,654785030,7110,7110,7110,7110,0
20240223,132700,654785030,7110,7100,7110,7100,257
20240223,132600,652959260,7110,7110,7110,7110,1
20240223,132500,652952150,7100,7110,7110,7100,608
20240223,132400,648635270,7110,7100,7110,7100,120
20240223,132300,647783070,7110,7120,7120,7110,80
20240223,132200,647214170,7110,7110,7110,7110,5
20240223,132100,647178620,7110,7110,7110,7110,71
20240223,132000,646673810,7120,7120,7120,7120,148
20240223,131900,645620050,7120,7120,7120,7120,1
20240223,131800,645612930,7130,7130,7130,7130,642
20240223,131700,641035470,7140,7140,7140,7140,1
20240223,131600,641028330,7140,7130,7140,7130,151
20240223,131500,639951690,7130,7130,7130,7130,19
20240223,131400,639816220,7130,7120,7130,7120,1141
20240223,131300,631681190,7120,7120,7120,7120,0
20240223,131200,631681190,7120,7130,7130,7120,155
20240223,131100,630577540,7130,7130,7130,7130,9
20240223,131000,630513370,7130,7130,7130,7130,118
20240223,130900,629672030,7120,7120,7120,7120,150
20240223,130800,628604030,7120,7120,7120,7120,50
20240223,130700,628248030,7130,7130,7130,7130,170
20240223,130600,627035930,7130,7130,7130,7130,345
20240223,130500,624576080,7120,7090,7120,7090,2699
20240223,130400,605361870,7090,7080,7090,7080,4
20240223,130300,605333520,7080,7080,7080,7070,32
20240223,130200,605107000,7080,7070,7080,7070,752
20240223,130100,599790350,7070,7080,7080,7070,101
20240223,130000,599076270,7080,7070,7080,7070,135
20240223,125900,598121320,7070,7080,7080,7070,72
20240223,125800,597612180,7080,7080,7080,7080,110
20240223,125700,596833380,7080,7080,7080,7080,175
20240223,125600,595594380,7080,7080,7080,7080,126
20240223,125500,594702300,7070,7070,7070,7070,150
20240223,125400,593641800,7070,7080,7080,7070,783
20240223,125300,588105490,7080,7070,7080,7070,110
20240223,125200,587327690,7070,7070,7070,7070,131
20240223,125100,586401520,7070,7070,7070,7070,150
20240223,125000,585341020,7070,7070,7070,7070,10
20240223,124900,585270320,7070,7080,7080,7070,287
20240223,124800,583241170,7070,7070,7070,7070,250
20240223,124700,581473670,7070,7070,7070,7070,1
20240223,124600,581466600,7070,7080,7080,7070,2207
20240223,124500,565861040,7080,7080,7080,7080,16
20240223,124400,565747760,7070,7070,7070,7070,968
20240223,124300,558904000,7070,7080,7080,7070,58
20240223,124200,558493840,7080,7080,7080,7080,101
20240223,124100,557778760,7080,7080,7080,7070,306
20240223,124000,555613800,7080,7080,7080,7080,280
20240223,123900,553631400,7090,7080,7090,7080,1976
20240223,123800,539641270,7090,7090,7090,7090,470
20240223,123700,536308970,7090,7090,7090,7090,271
20240223,123600,534387580,7100,7090,7100,7090,114
20240223,123500,533579280,7100,7100,7100,7100,41
20240223,123400,533288180,7100,7100,7100,7100,60
20240223,123300,532862180,7090,7090,7090,7090,166
20240223,123200,531685240,7090,7090,7090,7090,37
20240223,123100,531422910,7100,7100,7100,7100,1
20240223,123000,531415810,7090,7090,7090,7090,150
20240223,122900,530352310,7100,7100,7100,7100,479
20240223,122800,526951410,7100,7100,7100,7100,16
20240223,122700,526837810,7090,7090,7090,7090,267
20240223,122600,524944780,7090,7090,7090,7090,159
20240223,122500,523817470,7090,7090,7090,7090,696
20240223,122400,518882830,7100,7100,7100,7100,33
20240223,122300,518648530,7100,7090,7100,7090,173
20240223,122200,517421730,7100,7100,7100,7100,0
20240223,122100,517421730,7100,7100,7100,7100,280
20240223,122000,515433730,7100,7110,7110,7100,3338
20240223,121900,491733780,7110,7100,7110,7100,190
20240223,121800,490384580,7100,7100,7100,7100,905
20240223,121700,483959080,7100,7100,7100,7100,17
20240223,121600,483838380,7100,7100,7100,7100,170
20240223,121500,482631380,7100,7100,7100,7100,234
20240223,121400,480969980,7100,7100,7100,7100,7
20240223,121300,480920280,7100,7100,7100,7100,6
20240223,121200,480877680,7100,7100,7100,7100,158
20240223,121100,479755880,7110,7100,7110,7100,15
20240223,121000,479649370,7100,7100,7100,7100,63
20240223,120900,479202070,7100,7100,7100,7100,216
20240223,120800,477668470,7100,7110,7110,7100,225
20240223,120700,476070960,7100,7100,7100,7100,35
20240223,120600,475822460,7100,7100,7100,7100,137
20240223,120500,474849760,7100,7100,7110,7100,836
20240223,120400,468908610,7100,7100,7110,7100,68
20240223,120300,468425700,7100,7100,7110,7100,56
20240223,120200,468027850,7110,7100,7110,7100,80
20240223,120100,467459350,7110,7100,7110,7100,177
20240223,120000,466202600,7100,7110,7110,7100,264
20240223,115900,464327700,7110,7100,7110,7100,175
20240223,115800,463084700,7100,7100,7100,7100,150
20240223,115700,462019700,7110,7110,7110,7110,0
20240223,115600,462019700,7110,7110,7110,7110,3
20240223,115500,461998370,7110,7110,7110,7110,1
20240223,115400,461991260,7110,7100,7110,7100,300
20240223,115300,459860760,7100,7100,7100,7100,260
20240223,115200,458014760,7110,7110,7110,7110,2
20240223,115100,458000540,7110,7110,7110,7110,0
20240223,115000,458000540,7110,7110,7110,7110,71
20240223,114900,457495730,7120,7120,7120,7120,0
20240223,114800,457495730,7120,7120,7120,7120,2
20240223,114700,457481490,7100,7110,7110,7100,565
20240223,114600,453468330,7100,7100,7100,7100,0
20240223,114500,453468330,7100,7100,7100,7100,103
20240223,114400,452737030,7120,7120,7120,7120,5
20240223,114300,452701430,7100,7110,7110,7100,200
20240223,114200,451280930,7110,7110,7110,7110,400
20240223,114100,448436930,7100,7100,7100,7100,0
20240223,114000,448436930,7100,7110,7110,7100,160
20240223,113900,447300830,7110,7110,7110,7110,11
20240223,113800,447222620,7110,7110,7110,7110,71
20240223,113700,446717810,7100,7100,7120,7100,116
20240223,113600,445893950,7100,7100,7100,7100,325
20240223,113500,443586450,7100,7100,7100,7100,1670
20240223,113400,431729450,7100,7100,7100,7100,49
20240223,113300,431381550,7100,7120,7120,7100,227
20240223,113200,429769310,7130,7130,7130,7130,16
20240223,113100,429655230,7130,7100,7130,7100,246
20240223,113000,427905140,7110,7110,7110,7110,32
20240223,112900,427677620,7110,7120,7120,7100,153
20240223,112800,426591270,7120,7100,7120,7100,241
20240223,112700,424876350,7100,7110,7110,7100,750
20240223,112600,419550850,7100,7100,7100,7100,312
20240223,112500,417335650,7120,7110,7120,7100,158
20240223,112400,416212570,7100,7110,7110,7100,995
20240223,112300,409138750,7110,7110,7110,7110,350
20240223,112200,406650250,7110,7110,7110,7110,150
20240223,112100,405583750,7120,7120,7120,7120,3
20240223,112000,405562390,7110,7110,7110,7110,378
20240223,111900,402874810,7110,7120,7120,7110,857
20240223,111800,396777860,7130,7130,7130,7130,56
20240223,111700,396378580,7130,7140,7140,7130,300
20240223,111600,394236760,7140,7140,7140,7140,4
20240223,111500,394208200,7140,7150,7150,7140,114
20240223,111400,393393140,7150,7150,7150,7150,2
20240223,111300,393378840,7150,7150,7150,7150,17
20240223,111200,393257290,7150,7150,7150,7150,14
20240223,111100,393157190,7150,7160,7160,7150,388
20240223,111000,390382740,7150,7150,7150,7150,8
20240223,110900,390325540,7170,7130,7170,7130,142
20240223,110800,389311010,7130,7130,7130,7120,73
20240223,110700,388790550,7120,7120,7120,7120,0
20240223,110600,388790550,7120,7120,7120,7120,33
20240223,110500,388555590,7160,7160,7160,7160,2
20240223,110400,388541270,7120,7120,7120,7120,151
20240223,110300,387466150,7160,7150,7160,7150,27
20240223,110200,387272880,7170,7170,7170,7170,365
20240223,110100,384655830,7170,7120,7170,7120,1579
20240223,110000,373392030,7130,7130,7130,7130,145
20240223,105900,372358180,7130,7130,7130,7130,100
20240223,105800,371645180,7130,7130,7130,7130,0
20240223,105700,371645180,7130,7120,7130,7120,355
20240223,105600,369114530,7120,7120,7120,7120,51
20240223,105500,368751410,7130,7110,7130,7110,43
20240223,105400,368445260,7110,7110,7110,7110,7
20240223,105300,368395490,7100,7120,7120,7100,1023
20240223,105200,361129790,7110,7110,7110,7110,130
20240223,105100,360205490,7100,7130,7130,7100,501
20240223,105000,356644720,7110,7130,7130,7110,210
20240223,104900,355149070,7130,7130,7130,7130,10
20240223,104800,355077770,7120,7120,7120,7120,284
20240223,104700,353055690,7120,7120,7120,7120,6
20240223,104600,353012970,7120,7120,7120,7120,150
20240223,104500,351944970,7110,7110,7110,7110,0
20240223,104400,351944970,7110,7140,7140,7110,202
20240223,104300,350508480,7110,7110,7110,7110,150
20240223,104200,349441980,7140,7140,7140,7140,5
20240223,104100,349406280,7140,7140,7140,7140,2
20240223,104000,349392000,7110,7120,7120,7110,11
20240223,103900,349313780,7110,7120,7120,7110,350
20240223,103800,346823730,7140,7140,7140,7140,6
20240223,103700,346780890,7140,7140,7140,7140,5
20240223,103600,346745190,7140,7120,7140,7120,161
20240223,103500,345598650,7120,7130,7130,7120,50
20240223,103400,345242430,7120,7120,7120,7120,4
20240223,103300,345213950,7120,7120,7120,7110,120
20240223,103200,344360550,7110,7120,7120,7110,181
20240223,103100,343073330,7120,7120,7120,7120,10
20240223,103000,343002130,7110,7120,7120,7110,119
20240223,102900,342156030,7120,7120,7120,7120,100
20240223,102800,341444030,7120,7140,7140,7120,170
20240223,102700,340233230,7100,7100,7100,7100,139
20240223,102600,339246330,7140,7110,7140,7100,22
20240223,102500,339090050,7100,7110,7110,7100,272
20240223,102400,337157350,7110,7120,7120,7110,400
20240223,102300,334313310,7120,7140,7140,7090,816
20240223,102200,328520970,7090,7110,7120,7090,2201
20240223,102100,312880990,7110,7110,7120,7110,1200
20240223,102000,304348860,7110,7130,7140,7100,1553
20240223,101900,293316930,7130,7140,7140,7130,286
20240223,101800,291277530,7130,7150,7150,7130,170
20240223,101700,290063950,7150,7150,7150,7150,3
20240223,101600,290042500,7150,7150,7150,7150,3
20240223,101500,290021050,7150,7150,7150,7150,544
20240223,101400,286131450,7150,7160,7160,7150,294
20240223,101300,284027910,7160,7160,7160,7160,0
20240223,101200,284027910,7160,7160,7160,7160,214
20240223,101100,282495670,7160,7160,7160,7160,150
20240223,101000,281421670,7170,7170,7170,7170,30
20240223,100900,281206570,7160,7160,7160,7160,0
20240223,100800,281206570,7160,7160,7160,7160,0
20240223,100700,281206570,7160,7180,7180,7150,1252
20240223,100600,272222580,7190,7190,7190,7190,133
20240223,100500,271266310,7190,7180,7190,7180,111
20240223,100400,270468270,7180,7170,7180,7170,60
20240223,100300,270037830,7160,7160,7170,7160,589
20240223,100200,265820580,7160,7150,7160,7150,158
20240223,100100,264689400,7150,7160,7160,7150,423
20240223,100000,261664720,7160,7170,7170,7160,57
20240223,095900,261256380,7160,7160,7160,7160,180
20240223,095800,259967580,7160,7160,7160,7160,75
20240223,095700,259430580,7160,7160,7160,7160,170
20240223,095600,258213380,7160,7160,7160,7160,151
20240223,095500,257132220,7160,7160,7160,7160,10
20240223,095400,257060620,7160,7160,7160,7160,16
20240223,095300,256946060,7150,7190,7190,7150,250
20240223,095200,255154560,7180,7180,7180,7180,199
20240223,095100,253725740,7180,7180,7180,7180,15
20240223,095000,253618040,7180,7140,7180,7140,113
20240223,094900,252809300,7140,7140,7170,7140,1238
20240223,094800,243959100,7140,7140,7140,7140,33
20240223,094700,243723480,7140,7130,7140,7130,168
20240223,094600,242524540,7130,7100,7130,7100,176
20240223,094500,241274620,7110,7110,7110,7110,71
20240223,094400,240769810,7110,7110,7110,7110,543
20240223,094300,236909080,7090,7090,7090,7090,0
20240223,094200,236909080,7090,7100,7100,7090,650
20240223,094100,232295580,7100,7100,7100,7090,229
20240223,094000,230669730,7090,7100,7100,7090,100
20240223,093900,229960580,7100,7090,7100,7090,107
20240223,093800,229201470,7080,7090,7090,7080,777
20240223,093700,223699540,7090,7090,7090,7090,26
20240223,093600,223515200,7090,7090,7090,7080,115
20240223,093500,222700950,7090,7090,7090,7090,278
20240223,093400,220729930,7090,7090,7100,7090,151
20240223,093300,219659330,7090,7080,7090,7070,704
20240223,093200,214676340,7090,7090,7090,7070,1551
20240223,093100,203706240,7070,7090,7090,7070,1889
20240223,093000,190329770,7090,7090,7100,7090,440
20240223,092900,187206790,7100,7090,7100,7080,1005
20240223,092800,180084350,7080,7090,7090,7080,690
20240223,092700,175197130,7090,7100,7100,7080,166
20240223,092600,174021440,7100,7090,7100,7080,567
20240223,092500,170004680,7090,7100,7100,7090,822
20240223,092400,164176410,7100,7100,7120,7100,2835
20240223,092300,144045100,7100,7120,7120,7100,1404
20240223,092200,134064630,7120,7120,7130,7120,301
20240223,092100,131921300,7120,7120,7120,7120,676
20240223,092000,127108180,7120,7140,7140,7120,466
20240223,091900,123787830,7140,7130,7140,7120,280
20240223,091800,121791510,7130,7150,7150,7130,384
20240223,091700,119051680,7140,7170,7180,7140,2788
20240223,091600,99094320,7170,7170,7170,7170,155
20240223,091500,97982970,7180,7180,7180,7170,186
20240223,091400,96648790,7180,7180,7180,7170,1036
20240223,091300,89212550,7180,7180,7190,7180,547
20240223,091200,85285060,7180,7180,7190,7180,55
20240223,091100,84890150,7170,7160,7170,7160,655
20240223,091000,80194800,7170,7170,7170,7170,271
20240223,090900,78251730,7170,7190,7190,7170,484
20240223,090800,74776250,7190,7190,7190,7190,11
20240223,090700,74697160,7180,7180,7180,7180,199
20240223,090600,73268340,7180,7170,7200,7170,581
20240223,090500,69101020,7170,7210,7210,7170,1868
20240223,090400,55678790,7210,7190,7210,7190,876
20240223,090300,49380250,7190,7200,7220,7190,986
20240223,090200,42287230,7200,7210,7210,7200,383
20240223,090100,39529590,7210,7190,7220,7180,1001
20240223,090000,32334610,7180,7180,7200,7180,4503