KissMeData/001430/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183400,1577166240,18350,18350,18350,18350,1739
20250212,183300,1577166240,18350,18350,18350,18350,0
20250212,183200,1577166240,18350,18350,18350,18350,0
20250212,183100,1577166240,18350,18350,18350,18350,0
20250212,183000,1577166240,18350,18350,18350,18350,0
20250212,182900,1577166240,18350,18350,18350,18350,0
20250212,182800,1577166240,18350,18350,18350,18350,0
20250212,182700,1577166240,18350,18350,18350,18350,0
20250212,182600,1577166240,18350,18350,18350,18350,0
20250212,182500,1577166240,18350,18350,18350,18350,0
20250212,182400,1577166240,18350,18350,18350,18350,0
20250212,182300,1577166240,18350,18350,18350,18350,0
20250212,182200,1577166240,18350,18350,18350,18350,0
20250212,182100,1577166240,18350,18350,18350,18350,0
20250212,182000,1577166240,18350,18350,18350,18350,0
20250212,181900,1577166240,18350,18350,18350,18350,0
20250212,181800,1577166240,18350,18350,18350,18350,0
20250212,181700,1577166240,18350,18350,18350,18350,0
20250212,181600,1577166240,18350,18350,18350,18350,0
20250212,181500,1577166240,18350,18350,18350,18350,0
20250212,181400,1577166240,18350,18350,18350,18350,0
20250212,181300,1577166240,18350,18350,18350,18350,0
20250212,181200,1577166240,18350,18350,18350,18350,0
20250212,181100,1577166240,18350,18350,18350,18350,0
20250212,181000,1577166240,18350,18350,18350,18350,0
20250212,180900,1577166240,18350,18350,18350,18350,0
20250212,180800,1577166240,18350,18350,18350,18350,0
20250212,180700,1577166240,18350,18350,18350,18350,0
20250212,180600,1577166240,18350,18350,18350,18350,0
20250212,180500,1577166240,18350,18350,18350,18350,0
20250212,180400,1577166240,18350,18350,18350,18350,1739
20250212,180300,1577166240,18350,18350,18350,18350,0
20250212,180200,1577166240,18350,18350,18350,18350,0
20250212,180100,1577166240,18350,18350,18350,18350,0
20250212,180000,1577166240,18350,18350,18350,18350,0
20250212,175900,1577166240,18350,18350,18350,18350,0
20250212,175800,1577166240,18350,18350,18350,18350,0
20250212,175700,1577166240,18350,18350,18350,18350,0
20250212,175600,1577166240,18350,18350,18350,18350,0
20250212,175500,1577166240,18350,18350,18350,18350,0
20250212,175400,1577166240,18350,18350,18350,18350,0
20250212,175300,1577166240,18350,18350,18350,18350,0
20250212,175200,1577166240,18350,18350,18350,18350,0
20250212,175100,1577166240,18350,18350,18350,18350,0
20250212,175000,1577166240,18350,18350,18350,18350,0
20250212,174900,1577166240,18350,18350,18350,18350,0
20250212,174800,1577166240,18350,18350,18350,18350,0
20250212,174700,1577166240,18350,18350,18350,18350,0
20250212,174600,1577166240,18350,18350,18350,18350,0
20250212,174500,1577166240,18350,18350,18350,18350,0
20250212,174400,1577166240,18350,18350,18350,18350,0
20250212,174300,1577166240,18350,18350,18350,18350,0
20250212,174200,1577166240,18350,18350,18350,18350,0
20250212,174100,1577166240,18350,18350,18350,18350,0
20250212,174000,1577166240,18350,18350,18350,18350,0
20250212,173900,1577166240,18350,18350,18350,18350,0
20250212,173800,1577166240,18350,18350,18350,18350,0
20250212,173700,1577166240,18350,18350,18350,18350,0
20250212,173600,1577166240,18350,18350,18350,18350,0
20250212,173500,1577166240,18350,18350,18350,18350,0
20250212,173400,1577166240,18350,18350,18350,18350,1739
20250212,173300,1577166240,18350,18350,18350,18350,0
20250212,173200,1577166240,18350,18350,18350,18350,0
20250212,173100,1577166240,18350,18350,18350,18350,0
20250212,173000,1577166240,18350,18350,18350,18350,0
20250212,172900,1577166240,18350,18350,18350,18350,0
20250212,172800,1577166240,18350,18350,18350,18350,0
20250212,172700,1577166240,18350,18350,18350,18350,0
20250212,172600,1577166240,18350,18350,18350,18350,0
20250212,172500,1577166240,18350,18350,18350,18350,0
20250212,172400,1577166240,18350,18350,18350,18350,0
20250212,172300,1577166240,18350,18350,18350,18350,0
20250212,172200,1577166240,18350,18350,18350,18350,0
20250212,172100,1577166240,18350,18350,18350,18350,0
20250212,172000,1577166240,18350,18350,18350,18350,0
20250212,171900,1577166240,18350,18350,18350,18350,0
20250212,171800,1577166240,18350,18350,18350,18350,0
20250212,171700,1577166240,18350,18350,18350,18350,0
20250212,171600,1577166240,18350,18350,18350,18350,0
20250212,171500,1577166240,18350,18350,18350,18350,0
20250212,171400,1577166240,18350,18350,18350,18350,0
20250212,171300,1577166240,18350,18350,18350,18350,0
20250212,171200,1577166240,18350,18350,18350,18350,0
20250212,171100,1577166240,18350,18350,18350,18350,0
20250212,171000,1577166240,18350,18350,18350,18350,0
20250212,170900,1577166240,18350,18350,18350,18350,0
20250212,170800,1577166240,18350,18350,18350,18350,0
20250212,170700,1577166240,18350,18350,18350,18350,0
20250212,170600,1577166240,18350,18350,18350,18350,0
20250212,170500,1577166240,18350,18350,18350,18350,0
20250212,170400,1577166240,18350,18350,18350,18350,1739
20250212,170300,1577166240,18350,18350,18350,18350,0
20250212,170200,1577166240,18350,18350,18350,18350,0
20250212,170100,1577166240,18350,18350,18350,18350,0
20250212,170000,1577166240,18350,18350,18350,18350,0
20250212,165900,1577166240,18350,18350,18350,18350,0
20250212,165800,1577166240,18350,18350,18350,18350,0
20250212,165700,1577166240,18350,18350,18350,18350,0
20250212,165600,1577166240,18350,18350,18350,18350,0
20250212,165500,1577166240,18350,18350,18350,18350,0
20250212,165400,1577166240,18350,18350,18350,18350,0
20250212,165300,1577166240,18350,18350,18350,18350,0
20250212,165200,1577166240,18350,18350,18350,18350,0
20250212,165100,1577166240,18350,18350,18350,18350,0
20250212,165000,1577166240,18350,18350,18350,18350,0
20250212,164900,1577166240,18350,18350,18350,18350,0
20250212,164800,1577166240,18350,18350,18350,18350,0
20250212,164700,1577166240,18350,18350,18350,18350,0
20250212,164600,1577166240,18350,18350,18350,18350,0
20250212,164500,1577166240,18350,18350,18350,18350,0
20250212,164400,1577166240,18350,18350,18350,18350,0
20250212,164300,1577166240,18350,18350,18350,18350,0
20250212,164200,1577166240,18350,18350,18350,18350,0
20250212,164100,1577166240,18350,18350,18350,18350,0
20250212,164000,1577166240,18350,18350,18350,18350,0
20250212,163900,1577166240,18350,18350,18350,18350,0
20250212,163800,1577166240,18350,18350,18350,18350,0
20250212,163700,1577166240,18350,18350,18350,18350,0
20250212,163600,1577166240,18350,18350,18350,18350,0
20250212,163500,1577166240,18350,18350,18350,18350,0
20250212,163400,1577166240,18350,18350,18350,18350,1739
20250212,163300,1577166240,18350,18350,18350,18350,0
20250212,163200,1577166240,18350,18350,18350,18350,0
20250212,163100,1577166240,18350,18350,18350,18350,0
20250212,163000,1577166240,18350,18350,18350,18350,0
20250212,162900,1577166240,18350,18350,18350,18350,0
20250212,162800,1577166240,18350,18350,18350,18350,0
20250212,162700,1577166240,18350,18350,18350,18350,0
20250212,162600,1577166240,18350,18350,18350,18350,0
20250212,162500,1577166240,18350,18350,18350,18350,0
20250212,162400,1577166240,18350,18350,18350,18350,0
20250212,162300,1577166240,18350,18350,18350,18350,0
20250212,162200,1577166240,18350,18350,18350,18350,0
20250212,162100,1577166240,18350,18350,18350,18350,0
20250212,162000,1577166240,18350,18350,18350,18350,0
20250212,161900,1577166240,18350,18350,18350,18350,0
20250212,161800,1577166240,18350,18350,18350,18350,0
20250212,161700,1577166240,18350,18350,18350,18350,0
20250212,161600,1577166240,18350,18350,18350,18350,0
20250212,161500,1577166240,18350,18350,18350,18350,0
20250212,161400,1577166240,18350,18350,18350,18350,0
20250212,161300,1577166240,18350,18350,18350,18350,0
20250212,161200,1577166240,18350,18350,18350,18350,0
20250212,161100,1577166240,18350,18350,18350,18350,0
20250212,161000,1577166240,18350,18350,18350,18350,0
20250212,160900,1577166240,18350,18350,18350,18350,0
20250212,160800,1577166240,18350,18350,18350,18350,0
20250212,160700,1577166240,18350,18350,18350,18350,0
20250212,160600,1577166240,18350,18350,18350,18350,0
20250212,160500,1577166240,18350,18350,18350,18350,0
20250212,160400,1577166240,18350,18350,18350,18350,1739
20250212,160300,1577166240,18350,18350,18350,18350,0
20250212,160200,1577166240,18350,18350,18350,18350,0
20250212,160100,1577166240,18350,18350,18350,18350,0
20250212,160000,1577166240,18350,18350,18350,18350,0
20250212,155900,1577166240,18350,18350,18350,18350,0
20250212,155800,1577166240,18350,18350,18350,18350,0
20250212,155700,1577166240,18350,18350,18350,18350,0
20250212,155600,1577166240,18350,18350,18350,18350,0
20250212,155500,1577166240,18350,18350,18350,18350,0
20250212,155400,1577166240,18350,18350,18350,18350,0
20250212,155300,1577166240,18350,18350,18350,18350,0
20250212,155200,1577166240,18350,18350,18350,18350,0
20250212,155100,1577166240,18350,18350,18350,18350,0
20250212,155000,1577166240,18350,18350,18350,18350,0
20250212,154900,1577166240,18350,18350,18350,18350,0
20250212,154800,1577166240,18350,18350,18350,18350,0
20250212,154700,1577166240,18350,18350,18350,18350,0
20250212,154600,1577166240,18350,18350,18350,18350,0
20250212,154500,1577166240,18350,18350,18350,18350,0
20250212,154400,1577166240,18350,18350,18350,18350,0
20250212,154300,1577166240,18350,18350,18350,18350,0
20250212,154200,1577166240,18350,18350,18350,18350,0
20250212,154100,1577166240,18350,18350,18350,18350,0
20250212,154000,1577166240,18350,18350,18350,18350,0
20250212,153900,1577166240,18350,18350,18350,18350,0
20250212,153800,1577166240,18350,18350,18350,18350,0
20250212,153700,1577166240,18350,18350,18350,18350,0
20250212,153600,1577166240,18350,18350,18350,18350,0
20250212,153500,1577166240,18350,18350,18350,18350,0
20250212,153400,1577166240,18350,18350,18350,18350,1739
20250212,153300,1577166240,18350,18350,18350,18350,0
20250212,153200,1577166240,18350,18350,18350,18350,0
20250212,153100,1577166240,18350,18350,18350,18350,0
20250212,153000,1577166240,18350,18350,18350,18350,1739
20250212,152900,1545255590,18190,18190,18190,18190,0
20250212,152800,1545255590,18190,18190,18190,18190,0
20250212,152700,1545255590,18190,18190,18190,18190,0
20250212,152600,1545255590,18190,18190,18190,18190,0
20250212,152500,1545255590,18190,18190,18190,18190,0
20250212,152400,1545255590,18190,18190,18190,18190,0
20250212,152300,1545255590,18190,18190,18190,18190,0
20250212,152200,1545255590,18190,18190,18190,18190,0
20250212,152100,1545255590,18190,18190,18190,18190,0
20250212,152000,1545255590,18190,18190,18190,18190,0
20250212,151900,1545255590,18190,18230,18230,18190,308
20250212,151800,1539649150,18230,18230,18230,18210,25
20250212,151700,1539193610,18210,18230,18230,18210,579
20250212,151600,1528644250,18230,18240,18240,18230,222
20250212,151500,1524595780,18230,18230,18230,18220,337
20250212,151400,1518452290,18230,18200,18240,18200,81
20250212,151300,1516977630,18210,18230,18230,18200,31
20250212,151200,1516413120,18200,18210,18210,18200,27
20250212,151100,1515921610,18210,18220,18230,18200,94
20250212,151000,1514210540,18200,18230,18230,18200,64
20250212,150900,1513045090,18230,18240,18240,18230,29
20250212,150800,1512516310,18240,18230,18240,18210,409
20250212,150700,1505067390,18210,18210,18230,18210,41
20250212,150600,1504320520,18200,18230,18230,18200,211
20250212,150500,1500478450,18240,18270,18270,18240,141
20250212,150400,1497905250,18250,18240,18260,18240,474
20250212,150300,1489253210,18240,18220,18240,18220,381
20250212,150200,1482309470,18220,18210,18220,18210,85
20250212,150100,1480761580,18220,18230,18230,18210,129
20250212,150000,1478410690,18230,18220,18230,18210,101
20250212,145900,1476571280,18220,18220,18230,18210,220
20250212,145800,1472564720,18240,18210,18240,18200,35
20250212,145700,1471927520,18210,18210,18250,18210,231
20250212,145600,1467717140,18220,18200,18230,18200,516
20250212,145500,1458315630,18190,18210,18210,18190,17
20250212,145400,1458006380,18210,18170,18210,18170,124
20250212,145300,1455752190,18170,18170,18230,18170,58
20250212,145200,1454697960,18170,18170,18190,18170,135
20250212,145100,1452244920,18170,18190,18190,18160,111
20250212,145000,1450227130,18190,18200,18200,18190,138
20250212,144900,1447716380,18190,18190,18200,18190,38
20250212,144800,1447025100,18190,18190,18210,18190,62
20250212,144700,1445897260,18160,18200,18200,18150,177
20250212,144600,1442683420,18200,18200,18210,18200,37
20250212,144500,1442010000,18200,18160,18220,18160,663
20250212,144400,1429938760,18160,18160,18160,18150,113
20250212,144300,1427887750,18160,18150,18160,18150,42
20250212,144200,1427125220,18150,18160,18160,18150,142
20250212,144100,1424547610,18180,18170,18180,18160,44
20250212,144000,1423748250,18170,18180,18180,18170,79
20250212,143900,1422312790,18180,18170,18180,18170,192
20250212,143800,1418824130,18170,18180,18190,18170,71
20250212,143700,1417533400,18190,18200,18200,18190,21
20250212,143600,1417151370,18230,18170,18230,18170,34
20250212,143500,1416533530,18170,18180,18250,18170,117
20250212,143400,1414406280,18180,18210,18250,18180,195
20250212,143300,1410856150,18210,18160,18210,18160,360
20250212,143200,1404310960,18180,18170,18180,18150,87
20250212,143100,1402730920,18160,18180,18180,18160,88
20250212,143000,1401132000,18160,18180,18180,18160,197
20250212,142900,1397552700,18180,18200,18200,18180,22
20250212,142800,1397152510,18190,18190,18190,18170,171
20250212,142700,1394044370,18190,18190,18190,18170,37
20250212,142600,1393371860,18190,18190,18190,18160,176
20250212,142500,1390171330,18190,18170,18190,18160,572
20250212,142400,1379783550,18190,18160,18190,18160,79
20250212,142300,1378347460,18190,18190,18190,18160,143
20250212,142200,1375748660,18160,18160,18170,18160,157
20250212,142100,1372897530,18160,18170,18220,18160,171
20250212,142000,1369787590,18170,18170,18180,18170,224
20250212,141900,1365717480,18180,18180,18190,18170,171
20250212,141800,1362609280,18200,18230,18230,18180,106
20250212,141700,1360680920,18220,18200,18220,18170,215
20250212,141600,1356766550,18200,18200,18210,18200,123
20250212,141500,1354527930,18200,18220,18220,18200,68
20250212,141400,1353289630,18220,18210,18220,18200,187
20250212,141300,1349883980,18210,18230,18230,18210,124
20250212,141200,1347625870,18230,18240,18240,18210,24
20250212,141100,1347188600,18230,18270,18270,18210,189
20250212,141000,1343744130,18280,18200,18280,18180,581
20250212,140900,1333169040,18200,18220,18220,18200,152
20250212,140800,1330401490,18210,18220,18220,18200,108
20250212,140700,1328434910,18230,18210,18270,18200,212
20250212,140600,1324567060,18200,18220,18220,18180,165
20250212,140500,1321564350,18220,18160,18220,18160,172
20250212,140400,1318437490,18160,18170,18170,18130,185
20250212,140300,1315082360,18170,18130,18180,18130,126
20250212,140200,1312794770,18130,18130,18140,18130,221
20250212,140100,1308786610,18120,18150,18150,18120,158
20250212,140000,1305922200,18130,18170,18170,18130,44
20250212,135900,1305124320,18170,18130,18180,18130,52
20250212,135800,1304180770,18140,18140,18140,18140,54
20250212,135700,1303201210,18140,18130,18210,18130,98
20250212,135600,1301423880,18130,18130,18270,18130,341
20250212,135500,1295225370,18190,18130,18190,18130,131
20250212,135400,1292848760,18190,18200,18220,18190,170
20250212,135300,1289753130,18200,18160,18200,18120,232
20250212,135200,1285535760,18130,18130,18130,18130,113
20250212,135100,1283487070,18130,18130,18200,18130,253
20250212,135000,1278896900,18130,18120,18190,18120,388
20250212,134900,1271847680,18120,18140,18140,18120,163
20250212,134800,1268893520,18120,18130,18140,18120,38
20250212,134700,1268204890,18120,18120,18120,18120,139
20250212,134600,1265686210,18120,18190,18190,18120,21
20250212,134500,1265305480,18200,18150,18200,18120,129
20250212,134400,1262967030,18150,18130,18150,18120,95
20250212,134300,1261245130,18120,18140,18150,18120,150
20250212,134200,1258526090,18140,18120,18140,18110,298
20250212,134100,1253126740,18120,18120,18130,18120,35
20250212,134000,1252492530,18110,18130,18140,18110,182
20250212,133900,1249194130,18140,18130,18140,18130,111
20250212,133800,1247181110,18130,18150,18150,18130,123
20250212,133700,1244950280,18140,18170,18170,18130,702
20250212,133600,1232207330,18170,18170,18170,18170,33
20250212,133500,1231607720,18170,18170,18180,18160,506
20250212,133400,1222415560,18180,18170,18180,18170,24
20250212,133300,1221979400,18170,18180,18180,18170,353
20250212,133200,1215561980,18180,18190,18190,18180,103
20250212,133100,1213688890,18190,18190,18200,18190,186
20250212,133000,1210304610,18190,18180,18200,18180,128
20250212,132900,1207977120,18180,18190,18200,18180,126
20250212,132800,1205685330,18170,18170,18190,18170,164
20250212,132700,1202705100,18180,18190,18190,18170,76
20250212,132600,1201323440,18180,18160,18190,18150,200
20250212,132500,1197689060,18180,18180,18180,18150,193
20250212,132400,1194183930,18180,18190,18190,18180,83
20250212,132300,1192674350,18190,18190,18190,18180,236
20250212,132200,1188383740,18200,18200,18210,18180,71
20250212,132100,1187091850,18200,18210,18210,18180,273
20250212,132000,1182127150,18200,18210,18210,18200,566
20250212,131900,1171824550,18210,18220,18220,18200,691
20250212,131800,1159239210,18220,18240,18240,18220,92
20250212,131700,1157562810,18240,18230,18240,18230,85
20250212,131600,1156013220,18240,18250,18250,18230,328
20250212,131500,1150031580,18240,18250,18250,18240,180
20250212,131400,1146748370,18240,18240,18250,18240,199
20250212,131300,1143117060,18240,18250,18250,18230,75
20250212,131200,1141749320,18250,18250,18260,18250,107
20250212,131100,1139796240,18250,18290,18290,18230,634
20250212,131000,1128223950,18290,18270,18290,18270,67
20250212,130900,1126999750,18250,18250,18260,18250,86
20250212,130800,1125430060,18260,18260,18290,18260,527
20250212,130700,1115805900,18260,18270,18270,18260,116
20250212,130600,1113686740,18270,18300,18300,18270,92
20250212,130500,1112004400,18260,18250,18320,18250,30
20250212,130400,1111456470,18230,18300,18300,18230,443
20250212,130300,1103376090,18320,18360,18360,18320,1645
20250212,130200,1073220200,18340,18350,18360,18340,172
20250212,130100,1070064570,18350,18350,18360,18340,134
20250212,130000,1067604960,18340,18340,18350,18340,201
20250212,125900,1063918160,18340,18340,18350,18340,51
20250212,125800,1062982490,18330,18330,18360,18330,17
20250212,125700,1062670680,18330,18330,18330,18330,4
20250212,125600,1062597360,18330,18370,18370,18330,6
20250212,125500,1062487260,18370,18350,18370,18330,570
20250212,125400,1052033010,18350,18360,18370,18350,1059
20250212,125300,1032599360,18360,18360,18360,18360,509
20250212,125200,1023254120,18370,18330,18370,18330,1811
20250212,125100,990029920,18330,18280,18330,18280,1913
20250212,125000,955032140,18270,18240,18270,18230,1006
20250212,124900,936677060,18240,18240,18240,18240,5
20250212,124800,936585860,18240,18240,18250,18240,118
20250212,124700,934433510,18240,18230,18240,18210,155
20250212,124600,931608060,18230,18240,18240,18230,5
20250212,124500,931516890,18240,18250,18250,18240,347
20250212,124400,925186780,18250,18250,18250,18240,168
20250212,124300,922121330,18250,18240,18250,18240,199
20250212,124200,918491020,18230,18220,18230,18220,458
20250212,124100,910142560,18230,18230,18230,18220,139
20250212,124000,907608680,18230,18240,18250,18230,26
20250212,123900,907134520,18240,18240,18240,18230,8
20250212,123800,906988630,18230,18240,18240,18230,88
20250212,123700,905384350,18230,18230,18230,18230,13
20250212,123600,905147360,18230,18260,18260,18230,53
20250212,123500,904181020,18230,18230,18230,18210,72
20250212,123400,902868930,18230,18230,18230,18220,57
20250212,123300,901829900,18230,18230,18230,18230,14
20250212,123200,901574680,18230,18230,18270,18230,48
20250212,123100,900699520,18230,18210,18280,18210,1664
20250212,123000,870302070,18220,18210,18220,18210,20
20250212,122900,869937760,18220,18220,18230,18220,38
20250212,122800,869245390,18230,18210,18230,18210,78
20250212,122700,867824800,18200,18200,18200,18200,46
20250212,122600,866987600,18220,18230,18230,18220,57
20250212,122500,865948850,18230,18260,18260,18230,70
20250212,122400,864672020,18240,18250,18260,18240,230
20250212,122300,860475990,18250,18250,18260,18250,92
20250212,122200,858796170,18250,18250,18250,18240,62
20250212,122100,857664720,18250,18260,18270,18250,157
20250212,122000,854797220,18250,18240,18250,18240,103
20250212,121900,852917670,18250,18240,18250,18240,358
20250212,121800,846385270,18240,18230,18250,18230,530
20250212,121700,836713490,18220,18180,18250,18180,678
20250212,121600,824349430,18180,18170,18230,18170,257
20250212,121500,819666900,18170,18150,18220,18150,1229
20250212,121400,797334580,18160,18150,18170,18150,208
20250212,121300,793557010,18150,18120,18160,18120,997
20250212,121200,775481510,18110,18100,18120,18100,31
20250212,121100,774920160,18100,18100,18100,18100,61
20250212,121000,773816060,18100,18090,18120,18090,66
20250212,120900,772621430,18080,18080,18080,18080,10
20250212,120800,772440630,18080,18090,18100,18080,111
20250212,120700,770432390,18080,18080,18090,18080,105
20250212,120600,768533930,18080,18090,18090,18080,32
20250212,120500,767955260,18080,18090,18100,18080,22
20250212,120400,767557290,18090,18090,18100,18080,75
20250212,120300,766200540,18090,18090,18090,18090,10
20250212,120200,766019640,18090,18090,18110,18090,18
20250212,120100,765693960,18090,18080,18090,18080,25
20250212,120000,765241740,18080,18060,18080,18050,89
20250212,115900,763634090,18050,18060,18070,18050,39
20250212,115800,762929890,18060,18080,18080,18060,38
20250212,115700,762243210,18080,18080,18110,18080,27
20250212,115600,761755020,18070,18080,18090,18070,291
20250212,115500,756495630,18080,18090,18110,18080,21
20250212,115400,756115810,18080,18080,18090,18080,72
20250212,115300,754813910,18080,18080,18100,18080,158
20250212,115200,751955220,18080,18080,18100,18080,13
20250212,115100,751720120,18080,18090,18100,18080,71
20250212,115000,750435830,18090,18090,18100,18090,25
20250212,114900,749983470,18090,18090,18090,18090,20
20250212,114800,749621670,18090,18100,18100,18090,20
20250212,114700,749259830,18090,18100,18100,18090,66
20250212,114600,748065290,18100,18100,18100,18100,39
20250212,114500,747359390,18090,18100,18100,18090,413
20250212,114400,739884680,18100,18090,18100,18090,984
20250212,114300,722074510,18090,18080,18100,18080,136
20250212,114200,719614250,18070,18060,18070,18050,159
20250212,114100,716743060,18060,18050,18060,18050,37
20250212,114000,716075000,18050,18050,18060,18050,69
20250212,113900,714829520,18050,18050,18050,18050,24
20250212,113800,714396320,18050,18050,18050,18050,12
20250212,113700,714179720,18050,18070,18070,18050,132
20250212,113600,711794940,18070,18050,18070,18040,265
20250212,113500,707011580,18040,18030,18090,18030,33
20250212,113400,706415820,18040,18040,18050,18040,356
20250212,113300,699993520,18040,18040,18060,18040,21
20250212,113200,699614600,18050,18050,18060,18050,524
20250212,113100,690155070,18060,18060,18060,18060,331
20250212,113000,684177210,18060,18080,18100,18060,104
20250212,112900,682297130,18080,18060,18110,18060,353
20250212,112800,675914740,18100,18060,18100,18060,152
20250212,112700,673165880,18060,18040,18070,18030,99
20250212,112600,671380230,18030,18040,18040,18030,39
20250212,112500,670676900,18030,18030,18040,18030,176
20250212,112400,667502500,18030,18030,18040,18030,24
20250212,112300,667069700,18040,18040,18050,18040,60
20250212,112200,665986980,18030,18040,18040,18030,37
20250212,112100,665319790,18060,18020,18060,18020,54
20250212,112000,664345940,18020,18050,18050,18020,52
20250212,111900,663407970,18040,18040,18060,18040,33
20250212,111800,662812520,18040,18060,18070,18040,62
20250212,111700,661692870,18060,18060,18070,18050,172
20250212,111600,658586970,18060,18050,18060,18050,238
20250212,111500,654289360,18050,18000,18060,17980,2348
20250212,111400,612028550,18020,18040,18050,17980,1528
20250212,111300,584539950,18040,18000,18040,18000,13
20250212,111200,584305630,18010,18000,18020,18000,65
20250212,111100,583134940,18020,18020,18020,18000,85
20250212,111000,581603320,17980,18020,18040,17980,251
20250212,110900,577083640,18020,18000,18020,18000,67
20250212,110800,575877380,18000,17990,18000,17980,31
20250212,110700,575319520,18010,17990,18030,17980,734
20250212,110600,562113630,18020,18020,18020,17990,328
20250212,110500,556211390,18010,17990,18010,17980,490
20250212,110400,547393510,17980,17970,17990,17970,81
20250212,110300,545937070,17970,17980,17980,17960,61
20250212,110200,544841260,17980,17970,17980,17960,15
20250212,110100,544571770,17970,17960,17970,17960,267
20250212,110000,539773920,17970,17960,17970,17960,119
20250212,105900,537636020,17960,17960,17970,17960,79
20250212,105800,536216470,17970,17960,17970,17960,115
20250212,105700,534150970,17970,17960,17970,17950,205
20250212,105600,530470720,17960,17960,17970,17950,328
20250212,105500,524582170,17960,17960,17970,17960,18
20250212,105400,524258800,17960,17960,17970,17960,70
20250212,105300,523001510,17970,17970,17980,17970,12
20250212,105200,522785780,17990,17960,17990,17960,23
20250212,105100,522372560,17970,17970,17970,17960,154
20250212,105000,519605260,17970,17980,17980,17950,25
20250212,104900,519156150,17980,17980,17990,17960,1360
20250212,104800,494700540,17980,17980,17990,17980,78
20250212,104700,493297900,17980,17980,17990,17980,121
20250212,104600,491122230,17980,17980,17990,17980,185
20250212,104500,487795790,17980,17990,17990,17980,99
20250212,104400,486015640,17980,17980,17990,17980,101
20250212,104300,484199580,17980,17980,17990,17980,79
20250212,104200,482779070,17980,17960,17980,17960,57
20250212,104100,481754850,17970,17970,17970,17960,81
20250212,104000,480299910,17970,17960,17970,17960,149
20250212,103900,477623740,17960,17960,18000,17960,1269
20250212,103800,454816680,17960,17990,17990,17960,52
20250212,103700,453882270,17980,17950,17980,17950,24
20250212,103600,453451090,17950,17950,17960,17940,145
20250212,103500,450848370,17960,17960,17960,17950,47
20250212,103400,450004340,17960,17950,17970,17950,30
20250212,103300,449465690,17960,17950,17960,17950,1799
20250212,103200,417173560,17950,17940,17950,17940,1095
20250212,103100,397518960,17940,17950,17950,17940,299
20250212,103000,392151980,17940,17970,17980,17940,451
20250212,102900,384053190,17960,17960,17970,17960,62
20250212,102800,382939600,17970,17950,17970,17950,24
20250212,102700,382508560,17970,17960,17980,17960,25
20250212,102600,382059420,18000,17940,18020,17940,89
20250212,102500,380457220,18010,17950,18010,17950,1218
20250212,102400,358557300,17940,17940,17940,17900,923
20250212,102300,342008910,17930,17930,17930,17920,61
20250212,102200,340915260,17930,17920,17940,17920,132
20250212,102100,338548880,17920,17930,17930,17920,62
20250212,102000,337437750,17940,17930,17940,17930,45
20250212,101900,336630780,17930,17960,17960,17930,157
20250212,101800,333813510,17960,17970,17980,17960,316
20250212,101700,328138060,17970,17960,17980,17950,105
20250212,101600,326251610,17960,17980,17980,17950,16
20250212,101500,325964150,17980,17980,17980,17940,19
20250212,101400,325622730,17980,17960,17980,17940,267
20250212,101300,320828820,17950,17960,17960,17950,22
20250212,101200,320433820,17960,17970,17970,17950,205
20250212,101100,316752050,17970,17970,17970,17950,72
20250212,101000,315458310,17970,17960,17970,17950,66
20250212,100900,314273420,17960,17970,17970,17930,22
20250212,100800,313878480,17980,17960,17980,17930,65
20250212,100700,312712190,17950,17940,17950,17940,132
20250212,100600,310343990,17940,17950,17950,17940,8
20250212,100500,310200400,17960,17940,17960,17940,358
20250212,100400,303774860,17950,17930,17950,17930,45
20250212,100300,302967420,17930,17920,17930,17910,98
20250212,100200,301211590,17910,17890,17910,17890,496
20250212,100100,292337660,17890,17890,17890,17880,97
20250212,100000,290602950,17880,17880,17890,17880,58
20250212,095900,289565900,17890,17900,17900,17890,333
20250212,095800,283606590,17900,17900,17900,17900,13
20250212,095700,283373890,17930,17930,17930,17900,7
20250212,095600,283248410,17930,17940,17940,17900,25
20250212,095500,282800300,17900,17900,17900,17890,737
20250212,095400,269608090,17890,17900,17900,17880,409
20250212,095300,262294040,17900,17900,17900,17900,3
20250212,095200,262240340,17900,17900,17900,17900,79
20250212,095100,260826240,17910,17910,17910,17910,6
20250212,095000,260718780,17910,17920,17920,17910,81
20250212,094900,259267980,17910,17910,17910,17910,4
20250212,094800,259196340,17920,17930,17930,17920,12
20250212,094700,258981290,17920,17930,17940,17920,50
20250212,094600,258084820,17940,17920,17940,17920,23
20250212,094500,257672510,17900,17910,17910,17900,87
20250212,094400,256114380,17920,17920,17920,17920,12
20250212,094300,255899340,17920,17920,17920,17920,14
20250212,094200,255648460,17950,17920,17950,17920,207
20250212,094100,251935670,17940,17910,17950,17880,495
20250212,094000,243071330,17920,17920,17920,17920,56
20250212,093900,242067810,17920,17920,17960,17920,306
20250212,093800,236584120,17920,17910,17920,17910,107
20250212,093700,234667730,17920,17870,17920,17870,716
20250212,093600,221864880,17870,17880,17880,17870,58
20250212,093500,220828410,17880,17850,17880,17850,34
20250212,093400,220220790,17850,17850,17890,17850,107
20250212,093300,218310770,17850,17850,17860,17850,39
20250212,093200,217614500,17850,17880,17890,17850,145
20250212,093100,215022510,17880,17850,17880,17850,450
20250212,093000,206989660,17850,17870,17880,17850,74
20250212,092900,205667480,17860,17860,17860,17860,9
20250212,092800,205506740,17860,17860,17860,17860,14
20250212,092700,205256700,17860,17920,17920,17860,511
20250212,092600,196121720,17910,17900,17910,17900,1004
20250212,092500,178148480,17900,17920,17920,17900,482
20250212,092400,169519520,17920,17920,17920,17900,78
20250212,092300,168121880,17900,17930,17930,17900,1418
20250212,092200,142723860,17920,17950,17950,17920,91
20250212,092100,141090440,17950,17910,17950,17910,254
20250212,092000,136538820,17910,17920,17920,17910,105
20250212,091900,134657300,17940,17930,17950,17920,211
20250212,091800,130872510,17930,17910,17930,17910,44
20250212,091700,130084430,17910,17880,17920,17850,383
20250212,091600,123237720,17870,17880,17880,17850,371
20250212,091500,116608010,17890,17910,17910,17890,119
20250212,091400,114477760,17910,17900,17910,17900,327
20250212,091300,108621880,17910,17910,17910,17910,107
20250212,091200,106705510,17850,17850,17920,17850,516
20250212,091100,97475990,17840,17870,17870,17830,123
20250212,091000,95279820,17870,17820,17870,17810,158
20250212,090900,92464700,17820,17850,17870,17810,849
20250212,090800,77326820,17920,17920,17920,17860,513
20250212,090700,68153260,17920,17860,17920,17860,60
20250212,090600,67081510,17940,17900,17950,17840,1803
20250212,090500,34851460,17900,17940,17940,17900,144
20250212,090400,32271730,17940,17950,17950,17930,49
20250212,090300,31392560,17950,18010,18010,17950,395
20250212,090200,24290610,17990,18010,18010,17990,533
20250212,090100,14695510,18010,18010,18020,18010,369
20250212,090000,8049630,18150,18000,18170,18000,447