KissMeData/036670/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191900,186968810,7470,7470,7470,7470,182
20240214,191800,186968810,7470,7470,7470,7470,0
20240214,191700,186968810,7470,7470,7470,7470,0
20240214,191600,186968810,7470,7470,7470,7470,0
20240214,191500,186968810,7470,7470,7470,7470,0
20240214,191400,186968810,7470,7470,7470,7470,0
20240214,191300,186968810,7470,7470,7470,7470,0
20240214,191200,186968810,7470,7470,7470,7470,0
20240214,191100,186968810,7470,7470,7470,7470,0
20240214,191000,186968810,7470,7470,7470,7470,0
20240214,190900,186968810,7470,7470,7470,7470,0
20240214,190800,186968810,7470,7470,7470,7470,0
20240214,190700,186968810,7470,7470,7470,7470,0
20240214,190600,186968810,7470,7470,7470,7470,0
20240214,190500,186968810,7470,7470,7470,7470,0
20240214,190400,186968810,7470,7470,7470,7470,0
20240214,190300,186968810,7470,7470,7470,7470,0
20240214,190200,186968810,7470,7470,7470,7470,0
20240214,190100,186968810,7470,7470,7470,7470,0
20240214,190000,186968810,7470,7470,7470,7470,0
20240214,185900,186968810,7470,7470,7470,7470,0
20240214,185800,186968810,7470,7470,7470,7470,0
20240214,185700,186968810,7470,7470,7470,7470,0
20240214,185600,186968810,7470,7470,7470,7470,0
20240214,185500,186968810,7470,7470,7470,7470,0
20240214,185400,186968810,7470,7470,7470,7470,0
20240214,185300,186968810,7470,7470,7470,7470,0
20240214,185200,186968810,7470,7470,7470,7470,0
20240214,185100,186968810,7470,7470,7470,7470,0
20240214,185000,186968810,7470,7470,7470,7470,0
20240214,184900,186968810,7470,7470,7470,7470,182
20240214,184800,186968810,7470,7470,7470,7470,0
20240214,184700,186968810,7470,7470,7470,7470,0
20240214,184600,186968810,7470,7470,7470,7470,0
20240214,184500,186968810,7470,7470,7470,7470,0
20240214,184400,186968810,7470,7470,7470,7470,0
20240214,184300,186968810,7470,7470,7470,7470,0
20240214,184200,186968810,7470,7470,7470,7470,0
20240214,184100,186968810,7470,7470,7470,7470,0
20240214,184000,186968810,7470,7470,7470,7470,0
20240214,183900,186968810,7470,7470,7470,7470,0
20240214,183800,186968810,7470,7470,7470,7470,0
20240214,183700,186968810,7470,7470,7470,7470,0
20240214,183600,186968810,7470,7470,7470,7470,0
20240214,183500,186968810,7470,7470,7470,7470,0
20240214,183400,186968810,7470,7470,7470,7470,0
20240214,183300,186968810,7470,7470,7470,7470,0
20240214,183200,186968810,7470,7470,7470,7470,0
20240214,183100,186968810,7470,7470,7470,7470,0
20240214,183000,186968810,7470,7470,7470,7470,0
20240214,182900,186968810,7470,7470,7470,7470,0
20240214,182800,186968810,7470,7470,7470,7470,0
20240214,182700,186968810,7470,7470,7470,7470,0
20240214,182600,186968810,7470,7470,7470,7470,0
20240214,182500,186968810,7470,7470,7470,7470,0
20240214,182400,186968810,7470,7470,7470,7470,0
20240214,182300,186968810,7470,7470,7470,7470,0
20240214,182200,186968810,7470,7470,7470,7470,0
20240214,182100,186968810,7470,7470,7470,7470,0
20240214,182000,186968810,7470,7470,7470,7470,0
20240214,181900,186968810,7470,7470,7470,7470,182
20240214,181800,186968810,7470,7470,7470,7470,0
20240214,181700,186968810,7470,7470,7470,7470,0
20240214,181600,186968810,7470,7470,7470,7470,0
20240214,181500,186968810,7470,7470,7470,7470,0
20240214,181400,186968810,7470,7470,7470,7470,0
20240214,181300,186968810,7470,7470,7470,7470,0
20240214,181200,186968810,7470,7470,7470,7470,0
20240214,181100,186968810,7470,7470,7470,7470,0
20240214,181000,186968810,7470,7470,7470,7470,0
20240214,180900,186968810,7470,7470,7470,7470,0
20240214,180800,186968810,7470,7470,7470,7470,0
20240214,180700,186968810,7470,7470,7470,7470,0
20240214,180600,186968810,7470,7470,7470,7470,0
20240214,180500,186968810,7470,7470,7470,7470,0
20240214,180400,186968810,7470,7470,7470,7470,0
20240214,180300,186968810,7470,7470,7470,7470,0
20240214,180200,186968810,7470,7470,7470,7470,0
20240214,180100,186968810,7470,7470,7470,7470,0
20240214,180000,186968810,7470,7470,7470,7470,0
20240214,175900,186968810,7470,7470,7470,7470,0
20240214,175800,186968810,7470,7470,7470,7470,0
20240214,175700,186968810,7470,7470,7470,7470,0
20240214,175600,186968810,7470,7470,7470,7470,0
20240214,175500,186968810,7470,7470,7470,7470,0
20240214,175400,186968810,7470,7470,7470,7470,0
20240214,175300,186968810,7470,7470,7470,7470,0
20240214,175200,186968810,7470,7470,7470,7470,0
20240214,175100,186968810,7470,7470,7470,7470,0
20240214,175000,186968810,7470,7470,7470,7470,0
20240214,174900,186968810,7470,7470,7470,7470,182
20240214,174800,186968810,7470,7470,7470,7470,0
20240214,174700,186968810,7470,7470,7470,7470,0
20240214,174600,186968810,7470,7470,7470,7470,0
20240214,174500,186968810,7470,7470,7470,7470,0
20240214,174400,186968810,7470,7470,7470,7470,0
20240214,174300,186968810,7470,7470,7470,7470,0
20240214,174200,186968810,7470,7470,7470,7470,0
20240214,174100,186968810,7470,7470,7470,7470,0
20240214,174000,186968810,7470,7470,7470,7470,0
20240214,173900,186968810,7470,7470,7470,7470,0
20240214,173800,186968810,7470,7470,7470,7470,0
20240214,173700,186968810,7470,7470,7470,7470,0
20240214,173600,186968810,7470,7470,7470,7470,0
20240214,173500,186968810,7470,7470,7470,7470,0
20240214,173400,186968810,7470,7470,7470,7470,0
20240214,173300,186968810,7470,7470,7470,7470,0
20240214,173200,186968810,7470,7470,7470,7470,0
20240214,173100,186968810,7470,7470,7470,7470,0
20240214,173000,186968810,7470,7470,7470,7470,0
20240214,172900,186968810,7470,7470,7470,7470,0
20240214,172800,186968810,7470,7470,7470,7470,0
20240214,172700,186968810,7470,7470,7470,7470,0
20240214,172600,186968810,7470,7470,7470,7470,0
20240214,172500,186968810,7470,7470,7470,7470,0
20240214,172400,186968810,7470,7470,7470,7470,0
20240214,172300,186968810,7470,7470,7470,7470,0
20240214,172200,186968810,7470,7470,7470,7470,0
20240214,172100,186968810,7470,7470,7470,7470,0
20240214,172000,186968810,7470,7470,7470,7470,0
20240214,171900,186968810,7470,7470,7470,7470,182
20240214,171800,186968810,7470,7470,7470,7470,0
20240214,171700,186968810,7470,7470,7470,7470,0
20240214,171600,186968810,7470,7470,7470,7470,0
20240214,171500,186968810,7470,7470,7470,7470,0
20240214,171400,186968810,7470,7470,7470,7470,0
20240214,171300,186968810,7470,7470,7470,7470,0
20240214,171200,186968810,7470,7470,7470,7470,0
20240214,171100,186968810,7470,7470,7470,7470,0
20240214,171000,186968810,7470,7470,7470,7470,0
20240214,170900,186968810,7470,7470,7470,7470,0
20240214,170800,186968810,7470,7470,7470,7470,0
20240214,170700,186968810,7470,7470,7470,7470,0
20240214,170600,186968810,7470,7470,7470,7470,0
20240214,170500,186968810,7470,7470,7470,7470,0
20240214,170400,186968810,7470,7470,7470,7470,0
20240214,170300,186968810,7470,7470,7470,7470,0
20240214,170200,186968810,7470,7470,7470,7470,0
20240214,170100,186968810,7470,7470,7470,7470,0
20240214,170000,186968810,7470,7470,7470,7470,0
20240214,165900,186968810,7470,7470,7470,7470,0
20240214,165800,186968810,7470,7470,7470,7470,0
20240214,165700,186968810,7470,7470,7470,7470,0
20240214,165600,186968810,7470,7470,7470,7470,0
20240214,165500,186968810,7470,7470,7470,7470,0
20240214,165400,186968810,7470,7470,7470,7470,0
20240214,165300,186968810,7470,7470,7470,7470,0
20240214,165200,186968810,7470,7470,7470,7470,0
20240214,165100,186968810,7470,7470,7470,7470,0
20240214,165000,186968810,7470,7470,7470,7470,0
20240214,164900,186968810,7470,7470,7470,7470,182
20240214,164800,186968810,7470,7470,7470,7470,0
20240214,164700,186968810,7470,7470,7470,7470,0
20240214,164600,186968810,7470,7470,7470,7470,0
20240214,164500,186968810,7470,7470,7470,7470,0
20240214,164400,186968810,7470,7470,7470,7470,0
20240214,164300,186968810,7470,7470,7470,7470,0
20240214,164200,186968810,7470,7470,7470,7470,0
20240214,164100,186968810,7470,7470,7470,7470,0
20240214,164000,186968810,7470,7470,7470,7470,0
20240214,163900,186968810,7470,7470,7470,7470,0
20240214,163800,186968810,7470,7470,7470,7470,0
20240214,163700,186968810,7470,7470,7470,7470,0
20240214,163600,186968810,7470,7470,7470,7470,0
20240214,163500,186968810,7470,7470,7470,7470,0
20240214,163400,186968810,7470,7470,7470,7470,0
20240214,163300,186968810,7470,7470,7470,7470,0
20240214,163200,186968810,7470,7470,7470,7470,0
20240214,163100,186968810,7470,7470,7470,7470,0
20240214,163000,186968810,7470,7470,7470,7470,0
20240214,162900,186968810,7470,7470,7470,7470,0
20240214,162800,186968810,7470,7470,7470,7470,0
20240214,162700,186968810,7470,7470,7470,7470,0
20240214,162600,186968810,7470,7470,7470,7470,0
20240214,162500,186968810,7470,7470,7470,7470,0
20240214,162400,186968810,7470,7470,7470,7470,0
20240214,162300,186968810,7470,7470,7470,7470,0
20240214,162200,186968810,7470,7470,7470,7470,0
20240214,162100,186968810,7470,7470,7470,7470,0
20240214,162000,186968810,7470,7470,7470,7470,0
20240214,161900,186968810,7470,7470,7470,7470,182
20240214,161800,186968810,7470,7470,7470,7470,0
20240214,161700,186968810,7470,7470,7470,7470,0
20240214,161600,186968810,7470,7470,7470,7470,0
20240214,161500,186968810,7470,7470,7470,7470,0
20240214,161400,186968810,7470,7470,7470,7470,0
20240214,161300,186968810,7470,7470,7470,7470,0
20240214,161200,186968810,7470,7470,7470,7470,0
20240214,161100,186968810,7470,7470,7470,7470,0
20240214,161000,186968810,7470,7470,7470,7470,0
20240214,160900,186968810,7470,7470,7470,7470,0
20240214,160800,186968810,7470,7470,7470,7470,0
20240214,160700,186968810,7470,7470,7470,7470,0
20240214,160600,186968810,7470,7470,7470,7470,0
20240214,160500,186968810,7470,7470,7470,7470,0
20240214,160400,186968810,7470,7470,7470,7470,0
20240214,160300,186968810,7470,7470,7470,7470,0
20240214,160200,186968810,7470,7470,7470,7470,0
20240214,160100,186968810,7470,7470,7470,7470,0
20240214,160000,186968810,7470,7470,7470,7470,0
20240214,155900,186968810,7470,7470,7470,7470,0
20240214,155800,186968810,7470,7470,7470,7470,0
20240214,155700,186968810,7470,7470,7470,7470,0
20240214,155600,186968810,7470,7470,7470,7470,0
20240214,155500,186968810,7470,7470,7470,7470,0
20240214,155400,186968810,7470,7470,7470,7470,0
20240214,155300,186968810,7470,7470,7470,7470,0
20240214,155200,186968810,7470,7470,7470,7470,0
20240214,155100,186968810,7470,7470,7470,7470,0
20240214,155000,186968810,7470,7470,7470,7470,0
20240214,154900,186968810,7470,7470,7470,7470,182
20240214,154800,186968810,7470,7470,7470,7470,0
20240214,154700,186968810,7470,7470,7470,7470,0
20240214,154600,186968810,7470,7470,7470,7470,0
20240214,154500,186968810,7470,7470,7470,7470,0
20240214,154400,186968810,7470,7470,7470,7470,0
20240214,154300,186968810,7470,7470,7470,7470,0
20240214,154200,186968810,7470,7470,7470,7470,0
20240214,154100,186968810,7470,7470,7470,7470,0
20240214,154000,186968810,7470,7470,7470,7470,0
20240214,153900,186968810,7470,7470,7470,7470,0
20240214,153800,186968810,7470,7470,7470,7470,0
20240214,153700,186968810,7470,7470,7470,7470,0
20240214,153600,186968810,7470,7470,7470,7470,0
20240214,153500,186968810,7470,7470,7470,7470,0
20240214,153400,186968810,7470,7470,7470,7470,0
20240214,153300,186968810,7470,7470,7470,7470,0
20240214,153200,186968810,7470,7470,7470,7470,0
20240214,153100,186968810,7470,7470,7470,7470,0
20240214,153000,186968810,7470,7470,7470,7470,182
20240214,152900,185609270,7470,7470,7470,7470,0
20240214,152800,185609270,7470,7470,7470,7470,0
20240214,152700,185609270,7470,7470,7470,7470,0
20240214,152600,185609270,7470,7470,7470,7470,0
20240214,152500,185609270,7470,7470,7470,7470,0
20240214,152400,185609270,7470,7470,7470,7470,0
20240214,152300,185609270,7470,7470,7470,7470,0
20240214,152200,185609270,7470,7470,7470,7470,0
20240214,152100,185609270,7470,7470,7470,7470,0
20240214,152000,185609270,7470,7470,7470,7470,0
20240214,151900,185609270,7470,7470,7470,7470,0
20240214,151800,185609270,7470,7470,7470,7470,0
20240214,151700,185609270,7470,7470,7470,7470,2
20240214,151600,185594330,7470,7470,7470,7470,0
20240214,151500,185594330,7470,7470,7470,7470,0
20240214,151400,185594330,7470,7460,7470,7460,2
20240214,151300,185579400,7470,7470,7470,7470,7
20240214,151200,185527110,7480,7480,7480,7480,0
20240214,151100,185527110,7480,7470,7480,7470,22
20240214,151000,185362760,7440,7440,7440,7440,0
20240214,150900,185362760,7440,7440,7440,7440,0
20240214,150800,185362760,7440,7440,7440,7440,0
20240214,150700,185362760,7440,7440,7440,7440,1
20240214,150600,185355320,7440,7440,7440,7440,1
20240214,150500,185347880,7460,7460,7460,7460,4
20240214,150400,185318040,7460,7460,7460,7460,44
20240214,150300,184989800,7460,7470,7470,7460,118
20240214,150200,184109510,7470,7470,7470,7470,222
20240214,150100,182451170,7470,7470,7470,7470,50
20240214,150000,182077670,7480,7480,7480,7480,0
20240214,145900,182077670,7480,7470,7480,7470,8
20240214,145800,182017860,7440,7440,7440,7440,0
20240214,145700,182017860,7440,7440,7440,7440,13
20240214,145600,181921140,7470,7470,7470,7470,0
20240214,145500,181921140,7470,7470,7470,7470,0
20240214,145400,181921140,7470,7450,7470,7450,80
20240214,145300,181324300,7450,7450,7450,7450,32
20240214,145200,181085900,7480,7480,7480,7480,0
20240214,145100,181085900,7480,7480,7480,7480,0
20240214,145000,181085900,7480,7480,7480,7480,10
20240214,144900,181011100,7440,7440,7440,7440,0
20240214,144800,181011100,7440,7480,7480,7440,12
20240214,144700,180921620,7480,7480,7480,7480,0
20240214,144600,180921620,7480,7450,7480,7440,139
20240214,144500,179887260,7470,7460,7480,7460,294
20240214,144400,177690130,7450,7450,7450,7450,0
20240214,144300,177690130,7450,7450,7450,7450,0
20240214,144200,177690130,7450,7450,7450,7450,1
20240214,144100,177682680,7460,7460,7460,7460,4
20240214,144000,177652840,7460,7460,7460,7460,25
20240214,143900,177466340,7460,7460,7460,7450,37
20240214,143800,177190330,7450,7450,7450,7450,0
20240214,143700,177190330,7450,7450,7450,7450,0
20240214,143600,177190330,7450,7450,7450,7450,0
20240214,143500,177190330,7450,7450,7450,7450,0
20240214,143400,177190330,7450,7450,7450,7450,0
20240214,143300,177190330,7450,7450,7450,7450,0
20240214,143200,177190330,7450,7450,7450,7450,0
20240214,143100,177190330,7450,7450,7450,7450,0
20240214,143000,177190330,7450,7450,7450,7450,19
20240214,142900,177048780,7450,7450,7450,7450,0
20240214,142800,177048780,7450,7450,7450,7450,0
20240214,142700,177048780,7450,7460,7460,7440,544
20240214,142600,172995550,7450,7450,7450,7450,0
20240214,142500,172995550,7450,7450,7450,7450,0
20240214,142400,172995550,7450,7450,7450,7450,0
20240214,142300,172995550,7450,7450,7450,7450,2
20240214,142200,172980650,7450,7450,7460,7450,16
20240214,142100,172861320,7460,7450,7460,7450,40
20240214,142000,172562940,7450,7460,7460,7450,28
20240214,141900,172354070,7450,7450,7450,7450,2
20240214,141800,172339170,7450,7450,7450,7450,6
20240214,141700,172294470,7450,7460,7460,7450,35
20240214,141600,172033380,7460,7460,7470,7460,126
20240214,141500,171093320,7460,7460,7460,7460,7
20240214,141400,171041100,7460,7450,7460,7450,200
20240214,141300,169549140,7450,7460,7460,7450,8
20240214,141200,169489500,7460,7460,7460,7450,116
20240214,141100,168624180,7470,7470,7470,7470,0
20240214,141000,168624180,7470,7460,7470,7460,2
20240214,140900,168609250,7460,7450,7460,7450,25
20240214,140800,168422980,7450,7450,7450,7450,21
20240214,140700,168266530,7450,7440,7450,7440,600
20240214,140600,163797370,7440,7440,7440,7440,1
20240214,140500,163789930,7420,7420,7420,7420,0
20240214,140400,163789930,7420,7420,7420,7420,6
20240214,140300,163745410,7440,7440,7440,7440,0
20240214,140200,163745410,7440,7440,7440,7440,0
20240214,140100,163745410,7440,7440,7440,7440,0
20240214,140000,163745410,7440,7440,7440,7440,0
20240214,135900,163745410,7440,7440,7440,7440,1000
20240214,135800,156305410,7440,7440,7440,7440,0
20240214,135700,156305410,7440,7440,7440,7440,0
20240214,135600,156305410,7440,7440,7440,7440,0
20240214,135500,156305410,7440,7440,7440,7440,0
20240214,135400,156305410,7440,7440,7440,7440,10
20240214,135300,156231010,7400,7400,7400,7400,124
20240214,135200,155313410,7400,7400,7400,7400,0
20240214,135100,155313410,7400,7400,7400,7400,20
20240214,135000,155165410,7400,7400,7400,7400,130
20240214,134900,154203410,7400,7400,7400,7400,0
20240214,134800,154203410,7400,7400,7400,7400,20
20240214,134700,154055410,7400,7420,7420,7400,537
20240214,134600,150080010,7420,7420,7420,7420,0
20240214,134500,150080010,7420,7420,7420,7420,1
20240214,134400,150072590,7420,7420,7420,7420,0
20240214,134300,150072590,7420,7420,7420,7420,34
20240214,134200,149820310,7420,7420,7420,7420,0
20240214,134100,149820310,7420,7420,7420,7420,0
20240214,134000,149820310,7420,7420,7420,7420,56
20240214,133900,149404790,7420,7420,7420,7420,0
20240214,133800,149404790,7420,7420,7420,7420,0
20240214,133700,149404790,7420,7420,7420,7420,0
20240214,133600,149404790,7420,7420,7420,7420,29
20240214,133500,149189610,7410,7410,7410,7410,28
20240214,133400,148982130,7420,7420,7420,7420,0
20240214,133300,148982130,7420,7420,7420,7420,0
20240214,133200,148982130,7420,7420,7420,7420,0
20240214,133100,148982130,7420,7400,7420,7400,210
20240214,133000,147427930,7410,7420,7420,7410,41
20240214,132900,147124110,7410,7410,7410,7410,0
20240214,132800,147124110,7410,7410,7410,7410,0
20240214,132700,147124110,7410,7410,7410,7410,0
20240214,132600,147124110,7410,7410,7410,7410,59
20240214,132500,146686920,7410,7410,7410,7410,83
20240214,132400,146071890,7420,7420,7420,7420,0
20240214,132300,146071890,7420,7420,7420,7420,0
20240214,132200,146071890,7420,7420,7420,7420,64
20240214,132100,145597010,7420,7420,7420,7420,0
20240214,132000,145597010,7420,7420,7420,7420,0
20240214,131900,145597010,7420,7420,7420,7420,55
20240214,131800,145188910,7420,7420,7420,7420,0
20240214,131700,145188910,7420,7420,7420,7420,0
20240214,131600,145188910,7420,7420,7420,7420,0
20240214,131500,145188910,7420,7430,7430,7410,362
20240214,131400,142500520,7440,7440,7440,7440,1
20240214,131300,142493080,7450,7450,7450,7450,0
20240214,131200,142493080,7450,7450,7450,7450,0
20240214,131100,142493080,7450,7450,7450,7450,14
20240214,131000,142388780,7450,7450,7450,7450,1
20240214,130900,142381330,7450,7450,7450,7450,0
20240214,130800,142381330,7450,7450,7450,7450,5
20240214,130700,142344080,7450,7450,7450,7450,0
20240214,130600,142344080,7450,7450,7450,7450,1
20240214,130500,142336630,7450,7450,7450,7450,1
20240214,130400,142329180,7430,7430,7430,7430,20
20240214,130300,142180580,7450,7450,7450,7450,0
20240214,130200,142180580,7450,7440,7450,7440,2
20240214,130100,142165690,7430,7430,7430,7430,1
20240214,130000,142158260,7430,7430,7430,7430,3
20240214,125900,142135970,7430,7430,7440,7430,32
20240214,125800,141897910,7430,7430,7430,7430,1
20240214,125700,141890480,7430,7430,7430,7430,30
20240214,125600,141667580,7430,7430,7430,7430,0
20240214,125500,141667580,7430,7430,7430,7430,0
20240214,125400,141667580,7430,7430,7430,7430,55
20240214,125300,141258930,7430,7430,7430,7430,10
20240214,125200,141184630,7430,7430,7430,7430,0
20240214,125100,141184630,7430,7430,7430,7430,6
20240214,125000,141140050,7450,7450,7450,7450,0
20240214,124900,141140050,7450,7450,7450,7450,0
20240214,124800,141140050,7450,7450,7450,7450,0
20240214,124700,141140050,7450,7450,7450,7450,0
20240214,124600,141140050,7450,7440,7450,7440,4
20240214,124500,141110280,7400,7400,7400,7400,0
20240214,124400,141110280,7400,7400,7400,7400,32
20240214,124300,140873480,7400,7400,7400,7390,62
20240214,124200,140414700,7400,7400,7400,7400,28
20240214,124100,140207500,7400,7400,7400,7400,13
20240214,124000,140111300,7400,7400,7400,7400,75
20240214,123900,139556300,7400,7400,7400,7400,11
20240214,123800,139474900,7400,7400,7400,7400,62
20240214,123700,139016100,7400,7400,7400,7400,27
20240214,123600,138816300,7400,7400,7400,7400,43
20240214,123500,138498100,7400,7390,7400,7390,29
20240214,123400,138283510,7390,7400,7400,7390,7
20240214,123300,138231720,7400,7400,7400,7400,68
20240214,123200,137728520,7400,7400,7400,7400,24
20240214,123100,137550920,7400,7400,7400,7400,3
20240214,123000,137528720,7400,7430,7430,7400,421
20240214,122900,134412940,7430,7410,7430,7410,137
20240214,122800,133397610,7400,7410,7410,7400,292
20240214,122700,131236310,7410,7410,7410,7410,0
20240214,122600,131236310,7410,7420,7420,7410,321
20240214,122500,128855610,7430,7430,7430,7430,0
20240214,122400,128855610,7430,7430,7430,7430,0
20240214,122300,128855610,7430,7430,7430,7420,31
20240214,122200,128625380,7420,7430,7430,7420,71
20240214,122100,128098150,7430,7420,7430,7420,210
20240214,122000,126539850,7430,7430,7430,7430,0
20240214,121900,126539850,7430,7430,7430,7430,37
20240214,121800,126264940,7430,7430,7430,7430,0
20240214,121700,126264940,7430,7430,7430,7430,0
20240214,121600,126264940,7430,7430,7430,7430,0
20240214,121500,126264940,7430,7430,7430,7430,55
20240214,121400,125856290,7420,7420,7420,7420,0
20240214,121300,125856290,7420,7420,7420,7420,0
20240214,121200,125856290,7420,7420,7420,7420,97
20240214,121100,125136550,7420,7420,7420,7420,35
20240214,121000,124876850,7420,7420,7420,7420,0
20240214,120900,124876850,7420,7420,7420,7420,0
20240214,120800,124876850,7420,7420,7420,7420,59
20240214,120700,124439070,7420,7420,7420,7420,0
20240214,120600,124439070,7420,7420,7420,7420,0
20240214,120500,124439070,7420,7420,7420,7420,0
20240214,120400,124439070,7420,7420,7420,7420,133
20240214,120300,123452210,7420,7420,7420,7420,0
20240214,120200,123452210,7420,7420,7420,7420,0
20240214,120100,123452210,7420,7420,7420,7420,0
20240214,120000,123452210,7420,7420,7420,7420,1
20240214,115900,123444790,7400,7400,7400,7400,137
20240214,115800,122430990,7400,7410,7410,7400,148
20240214,115700,121335400,7420,7400,7420,7400,110
20240214,115600,120521200,7420,7420,7420,7420,0
20240214,115500,120521200,7420,7420,7420,7420,0
20240214,115400,120521200,7420,7430,7430,7420,737
20240214,115300,115052260,7420,7420,7420,7420,0
20240214,115200,115052260,7420,7420,7420,7420,1
20240214,115100,115044840,7420,7420,7420,7420,2
20240214,115000,115030000,7420,7430,7430,7420,69
20240214,114900,114517350,7420,7420,7420,7420,1
20240214,114800,114509930,7420,7420,7420,7420,3
20240214,114700,114487670,7420,7430,7430,7420,38
20240214,114600,114205340,7430,7430,7430,7430,1
20240214,114500,114197910,7420,7420,7420,7420,1
20240214,114400,114190490,7420,7420,7420,7420,1
20240214,114300,114183070,7420,7420,7430,7420,46
20240214,114200,113841340,7420,7420,7420,7420,7
20240214,114100,113789400,7400,7410,7410,7400,107
20240214,114000,112997250,7400,7400,7400,7400,0
20240214,113900,112997250,7400,7420,7420,7400,200
20240214,113800,111515340,7430,7430,7430,7430,0
20240214,113700,111515340,7430,7430,7430,7430,0
20240214,113600,111515340,7430,7430,7430,7430,0
20240214,113500,111515340,7430,7430,7430,7430,0
20240214,113400,111515340,7430,7430,7430,7430,0
20240214,113300,111515340,7430,7430,7430,7430,0
20240214,113200,111515340,7430,7430,7430,7430,1
20240214,113100,111507910,7430,7420,7430,7400,220
20240214,113000,109879000,7420,7420,7420,7420,2
20240214,112900,109864160,7420,7430,7430,7420,70
20240214,112800,109344080,7420,7430,7430,7420,3
20240214,112700,109321810,7420,7420,7420,7420,2
20240214,112600,109306970,7420,7430,7430,7420,57
20240214,112500,108883480,7420,7420,7420,7420,0
20240214,112400,108883480,7420,7420,7420,7420,10
20240214,112300,108809280,7420,7420,7420,7420,0
20240214,112200,108809280,7420,7420,7420,7420,12
20240214,112100,108720240,7420,7420,7420,7420,0
20240214,112000,108720240,7420,7420,7420,7420,0
20240214,111900,108720240,7420,7420,7420,7420,10
20240214,111800,108646040,7400,7400,7400,7400,78
20240214,111700,108068840,7400,7400,7400,7400,24
20240214,111600,107891240,7400,7400,7400,7400,0
20240214,111500,107891240,7400,7400,7400,7400,72
20240214,111400,107358440,7400,7400,7400,7400,0
20240214,111300,107358440,7400,7400,7400,7400,0
20240214,111200,107358440,7400,7400,7400,7400,23
20240214,111100,107188240,7400,7400,7400,7400,55
20240214,111000,106781240,7400,7400,7400,7400,20
20240214,110900,106633240,7400,7400,7400,7400,0
20240214,110800,106633240,7400,7400,7400,7400,85
20240214,110700,106004240,7400,7400,7400,7400,0
20240214,110600,106004240,7400,7400,7400,7400,0
20240214,110500,106004240,7400,7410,7410,7400,73
20240214,110400,105463660,7430,7400,7430,7400,15
20240214,110300,105352360,7430,7430,7430,7430,0
20240214,110200,105352360,7430,7430,7430,7430,10
20240214,110100,105278060,7400,7400,7400,7400,308
20240214,110000,102998860,7400,7430,7430,7400,295
20240214,105900,100814800,7430,7430,7430,7430,4
20240214,105800,100785080,7440,7430,7440,7430,108
20240214,105700,99982630,7440,7430,7440,7430,4
20240214,105600,99952900,7450,7450,7450,7450,100
20240214,105500,99207900,7450,7450,7450,7450,0
20240214,105400,99207900,7450,7450,7450,7450,0
20240214,105300,99207900,7450,7450,7450,7450,0
20240214,105200,99207900,7450,7450,7450,7450,1
20240214,105100,99200450,7430,7430,7430,7430,0
20240214,105000,99200450,7430,7430,7430,7430,640
20240214,104900,94445250,7430,7430,7430,7430,0
20240214,104800,94445250,7430,7430,7430,7430,0
20240214,104700,94445250,7430,7430,7430,7430,17
20240214,104600,94318940,7430,7430,7430,7430,0
20240214,104500,94318940,7430,7430,7430,7430,0
20240214,104400,94318940,7430,7410,7430,7400,301
20240214,104300,92090170,7430,7430,7430,7430,0
20240214,104200,92090170,7430,7430,7430,7430,0
20240214,104100,92090170,7430,7450,7450,7430,43
20240214,104000,91770480,7430,7430,7430,7430,100
20240214,103900,91027480,7470,7470,7470,7470,0
20240214,103800,91027480,7470,7430,7480,7400,142
20240214,103700,89971960,7480,7480,7480,7480,0
20240214,103600,89971960,7480,7460,7480,7460,101
20240214,103500,89217540,7470,7470,7470,7470,2
20240214,103400,89202600,7480,7470,7480,7470,55
20240214,103300,88791310,7470,7440,7480,7410,567
20240214,103200,84575840,7460,7450,7460,7440,39
20240214,103100,84285150,7450,7440,7450,7440,202
20240214,103000,82780840,7440,7430,7440,7430,177
20240214,102900,81465630,7430,7430,7430,7430,49
20240214,102800,81101560,7430,7430,7430,7430,0
20240214,102700,81101560,7430,7430,7430,7430,1
20240214,102600,81094130,7430,7430,7430,7430,10
20240214,102500,81019830,7430,7420,7430,7420,101
20240214,102400,80270400,7430,7430,7430,7430,0
20240214,102300,80270400,7430,7430,7430,7430,3
20240214,102200,80248110,7430,7430,7430,7430,0
20240214,102100,80248110,7430,7430,7430,7430,1
20240214,102000,80240680,7400,7400,7400,7400,157
20240214,101900,79078880,7420,7430,7430,7420,114
20240214,101800,78232890,7430,7430,7430,7430,0
20240214,101700,78232890,7430,7430,7430,7430,1
20240214,101600,78225460,7400,7400,7400,7400,0
20240214,101500,78225460,7400,7400,7400,7400,0
20240214,101400,78225460,7400,7400,7400,7400,0
20240214,101300,78225460,7400,7400,7400,7400,650
20240214,101200,73415460,7400,7410,7410,7400,80
20240214,101100,72823440,7410,7410,7410,7410,0
20240214,101000,72823440,7410,7410,7410,7410,0
20240214,100900,72823440,7410,7410,7410,7410,0
20240214,100800,72823440,7410,7410,7410,7410,70
20240214,100700,72304740,7410,7410,7410,7410,0
20240214,100600,72304740,7410,7410,7410,7410,0
20240214,100500,72304740,7410,7410,7410,7410,0
20240214,100400,72304740,7410,7410,7410,7410,100
20240214,100300,71563740,7420,7420,7420,7420,200
20240214,100200,70079740,7410,7410,7410,7410,0
20240214,100100,70079740,7410,7410,7410,7410,0
20240214,100000,70079740,7410,7410,7410,7410,50
20240214,095900,69709240,7440,7440,7440,7440,1
20240214,095800,69701800,7430,7420,7430,7420,413
20240214,095700,66633600,7410,7410,7410,7410,218
20240214,095600,65018220,7400,7400,7400,7400,249
20240214,095500,63175620,7400,7400,7400,7400,0
20240214,095400,63175620,7400,7400,7400,7400,271
20240214,095300,61170220,7400,7400,7400,7400,0
20240214,095200,61170220,7400,7400,7400,7400,20
20240214,095100,61022220,7400,7400,7400,7400,0
20240214,095000,61022220,7400,7400,7400,7400,78
20240214,094900,60445020,7400,7400,7400,7400,1
20240214,094800,60437620,7400,7400,7400,7400,0
20240214,094700,60437620,7400,7400,7400,7400,20
20240214,094600,60289620,7400,7400,7400,7400,25
20240214,094500,60104620,7400,7400,7400,7400,256
20240214,094400,58210220,7370,7390,7390,7370,140
20240214,094300,57176390,7400,7400,7400,7400,28
20240214,094200,56969190,7400,7390,7400,7390,36
20240214,094100,56703080,7390,7390,7390,7390,20
20240214,094000,56555280,7370,7370,7370,7370,0
20240214,093900,56555280,7370,7370,7370,7370,69
20240214,093800,56046750,7370,7340,7370,7340,6546
20240214,093700,7804560,7340,7350,7350,7340,39
20240214,093600,7518100,7350,7340,7350,7340,3
20240214,093500,7496070,7350,7350,7350,7350,20
20240214,093400,7349070,7350,7350,7350,7350,0
20240214,093300,7349070,7350,7350,7350,7350,20
20240214,093200,7202070,7350,7350,7350,7350,0
20240214,093100,7202070,7350,7350,7350,7350,1
20240214,093000,7194720,7350,7340,7350,7340,20
20240214,092900,7047730,7340,7340,7340,7340,0
20240214,092800,7047730,7340,7340,7340,7340,20
20240214,092700,6900930,7280,7350,7350,7280,49
20240214,092600,6542170,7350,7350,7360,7350,24
20240214,092500,6365570,7350,7350,7360,7350,64
20240214,092400,5894560,7350,7360,7360,7350,21
20240214,092300,5740010,7350,7350,7350,7350,1
20240214,092200,5732660,7360,7350,7360,7350,32
20240214,092100,5497150,7360,7360,7360,7350,53
20240214,092000,5107080,7370,7370,7370,7370,2
20240214,091900,5092340,7370,7360,7370,7360,43
20240214,091800,4775660,7370,7370,7370,7370,43
20240214,091700,4458750,7360,7360,7360,7360,0
20240214,091600,4458750,7360,7360,7360,7360,1
20240214,091500,4451390,7360,7360,7360,7360,1
20240214,091400,4444030,7360,7360,7360,7360,0
20240214,091300,4444030,7360,7380,7380,7360,73
20240214,091200,3906090,7380,7380,7380,7380,5
20240214,091100,3869190,7380,7380,7380,7380,40
20240214,091000,3573990,7380,7380,7380,7380,0
20240214,090900,3573990,7380,7380,7380,7380,0
20240214,090800,3573990,7380,7380,7380,7380,0
20240214,090700,3573990,7380,7380,7380,7380,0
20240214,090600,3573990,7380,7380,7380,7380,4
20240214,090500,3544470,7390,7390,7390,7390,0
20240214,090400,3544470,7390,7380,7390,7380,12
20240214,090300,3455890,7320,7320,7320,7320,0
20240214,090200,3455890,7320,7320,7320,7320,9
20240214,090100,3390010,7320,7320,7320,7320,10
20240214,090000,3316810,7270,7320,7320,7270,455