KissMeData/001570/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183500,14560036190,17310,17310,17310,17310,8861
20250204,183400,14560036190,17310,17310,17310,17310,0
20250204,183300,14560036190,17310,17310,17310,17310,0
20250204,183200,14560036190,17310,17310,17310,17310,0
20250204,183100,14560036190,17310,17310,17310,17310,0
20250204,183000,14560036190,17310,17310,17310,17310,0
20250204,182900,14560036190,17310,17310,17310,17310,0
20250204,182800,14560036190,17310,17310,17310,17310,0
20250204,182700,14560036190,17310,17310,17310,17310,0
20250204,182600,14560036190,17310,17310,17310,17310,0
20250204,182500,14560036190,17310,17310,17310,17310,0
20250204,182400,14560036190,17310,17310,17310,17310,0
20250204,182300,14560036190,17310,17310,17310,17310,0
20250204,182200,14560036190,17310,17310,17310,17310,0
20250204,182100,14560036190,17310,17310,17310,17310,0
20250204,182000,14560036190,17310,17310,17310,17310,0
20250204,181900,14560036190,17310,17310,17310,17310,0
20250204,181800,14560036190,17310,17310,17310,17310,0
20250204,181700,14560036190,17310,17310,17310,17310,0
20250204,181600,14560036190,17310,17310,17310,17310,0
20250204,181500,14560036190,17310,17310,17310,17310,0
20250204,181400,14560036190,17310,17310,17310,17310,0
20250204,181300,14560036190,17310,17310,17310,17310,0
20250204,181200,14560036190,17310,17310,17310,17310,0
20250204,181100,14560036190,17310,17310,17310,17310,0
20250204,181000,14560036190,17310,17310,17310,17310,0
20250204,180900,14560036190,17310,17310,17310,17310,0
20250204,180800,14560036190,17310,17310,17310,17310,0
20250204,180700,14560036190,17310,17310,17310,17310,0
20250204,180600,14560036190,17310,17310,17310,17310,0
20250204,180500,14560036190,17310,17310,17310,17310,8861
20250204,180400,14560036190,17310,17310,17310,17310,0
20250204,180300,14560036190,17310,17310,17310,17310,0
20250204,180200,14560036190,17310,17310,17310,17310,0
20250204,180100,14560036190,17310,17310,17310,17310,0
20250204,180000,14560036190,17310,17310,17310,17310,0
20250204,175900,14560036190,17310,17310,17310,17310,0
20250204,175800,14560036190,17310,17310,17310,17310,0
20250204,175700,14560036190,17310,17310,17310,17310,0
20250204,175600,14560036190,17310,17310,17310,17310,0
20250204,175500,14560036190,17310,17310,17310,17310,0
20250204,175400,14560036190,17310,17310,17310,17310,0
20250204,175300,14560036190,17310,17310,17310,17310,0
20250204,175200,14560036190,17310,17310,17310,17310,0
20250204,175100,14560036190,17310,17310,17310,17310,0
20250204,175000,14560036190,17310,17310,17310,17310,0
20250204,174900,14560036190,17310,17310,17310,17310,0
20250204,174800,14560036190,17310,17310,17310,17310,0
20250204,174700,14560036190,17310,17310,17310,17310,0
20250204,174600,14560036190,17310,17310,17310,17310,0
20250204,174500,14560036190,17310,17310,17310,17310,0
20250204,174400,14560036190,17310,17310,17310,17310,0
20250204,174300,14560036190,17310,17310,17310,17310,0
20250204,174200,14560036190,17310,17310,17310,17310,0
20250204,174100,14560036190,17310,17310,17310,17310,0
20250204,174000,14560036190,17310,17310,17310,17310,0
20250204,173900,14560036190,17310,17310,17310,17310,0
20250204,173800,14560036190,17310,17310,17310,17310,0
20250204,173700,14560036190,17310,17310,17310,17310,0
20250204,173600,14560036190,17310,17310,17310,17310,0
20250204,173500,14560036190,17310,17310,17310,17310,8861
20250204,173400,14560036190,17310,17310,17310,17310,0
20250204,173300,14560036190,17310,17310,17310,17310,0
20250204,173200,14560036190,17310,17310,17310,17310,0
20250204,173100,14560036190,17310,17310,17310,17310,0
20250204,173000,14560036190,17310,17310,17310,17310,0
20250204,172900,14560036190,17310,17310,17310,17310,0
20250204,172800,14560036190,17310,17310,17310,17310,0
20250204,172700,14560036190,17310,17310,17310,17310,0
20250204,172600,14560036190,17310,17310,17310,17310,0
20250204,172500,14560036190,17310,17310,17310,17310,0
20250204,172400,14560036190,17310,17310,17310,17310,0
20250204,172300,14560036190,17310,17310,17310,17310,0
20250204,172200,14560036190,17310,17310,17310,17310,0
20250204,172100,14560036190,17310,17310,17310,17310,0
20250204,172000,14560036190,17310,17310,17310,17310,0
20250204,171900,14560036190,17310,17310,17310,17310,0
20250204,171800,14560036190,17310,17310,17310,17310,0
20250204,171700,14560036190,17310,17310,17310,17310,0
20250204,171600,14560036190,17310,17310,17310,17310,0
20250204,171500,14560036190,17310,17310,17310,17310,0
20250204,171400,14560036190,17310,17310,17310,17310,0
20250204,171300,14560036190,17310,17310,17310,17310,0
20250204,171200,14560036190,17310,17310,17310,17310,0
20250204,171100,14560036190,17310,17310,17310,17310,0
20250204,171000,14560036190,17310,17310,17310,17310,0
20250204,170900,14560036190,17310,17310,17310,17310,0
20250204,170800,14560036190,17310,17310,17310,17310,0
20250204,170700,14560036190,17310,17310,17310,17310,0
20250204,170600,14560036190,17310,17310,17310,17310,0
20250204,170500,14560036190,17310,17310,17310,17310,8861
20250204,170400,14560036190,17310,17310,17310,17310,0
20250204,170300,14560036190,17310,17310,17310,17310,0
20250204,170200,14560036190,17310,17310,17310,17310,0
20250204,170100,14560036190,17310,17310,17310,17310,0
20250204,170000,14560036190,17310,17310,17310,17310,0
20250204,165900,14560036190,17310,17310,17310,17310,0
20250204,165800,14560036190,17310,17310,17310,17310,0
20250204,165700,14560036190,17310,17310,17310,17310,0
20250204,165600,14560036190,17310,17310,17310,17310,0
20250204,165500,14560036190,17310,17310,17310,17310,0
20250204,165400,14560036190,17310,17310,17310,17310,0
20250204,165300,14560036190,17310,17310,17310,17310,0
20250204,165200,14560036190,17310,17310,17310,17310,0
20250204,165100,14560036190,17310,17310,17310,17310,0
20250204,165000,14560036190,17310,17310,17310,17310,0
20250204,164900,14560036190,17310,17310,17310,17310,0
20250204,164800,14560036190,17310,17310,17310,17310,0
20250204,164700,14560036190,17310,17310,17310,17310,0
20250204,164600,14560036190,17310,17310,17310,17310,0
20250204,164500,14560036190,17310,17310,17310,17310,0
20250204,164400,14560036190,17310,17310,17310,17310,0
20250204,164300,14560036190,17310,17310,17310,17310,0
20250204,164200,14560036190,17310,17310,17310,17310,0
20250204,164100,14560036190,17310,17310,17310,17310,0
20250204,164000,14560036190,17310,17310,17310,17310,0
20250204,163900,14560036190,17310,17310,17310,17310,0
20250204,163800,14560036190,17310,17310,17310,17310,0
20250204,163700,14560036190,17310,17310,17310,17310,0
20250204,163600,14560036190,17310,17310,17310,17310,0
20250204,163500,14560036190,17310,17310,17310,17310,8861
20250204,163400,14560036190,17310,17310,17310,17310,0
20250204,163300,14560036190,17310,17310,17310,17310,0
20250204,163200,14560036190,17310,17310,17310,17310,0
20250204,163100,14560036190,17310,17310,17310,17310,0
20250204,163000,14560036190,17310,17310,17310,17310,0
20250204,162900,14560036190,17310,17310,17310,17310,0
20250204,162800,14560036190,17310,17310,17310,17310,0
20250204,162700,14560036190,17310,17310,17310,17310,0
20250204,162600,14560036190,17310,17310,17310,17310,0
20250204,162500,14560036190,17310,17310,17310,17310,0
20250204,162400,14560036190,17310,17310,17310,17310,0
20250204,162300,14560036190,17310,17310,17310,17310,0
20250204,162200,14560036190,17310,17310,17310,17310,0
20250204,162100,14560036190,17310,17310,17310,17310,0
20250204,162000,14560036190,17310,17310,17310,17310,0
20250204,161900,14560036190,17310,17310,17310,17310,0
20250204,161800,14560036190,17310,17310,17310,17310,0
20250204,161700,14560036190,17310,17310,17310,17310,0
20250204,161600,14560036190,17310,17310,17310,17310,0
20250204,161500,14560036190,17310,17310,17310,17310,0
20250204,161400,14560036190,17310,17310,17310,17310,0
20250204,161300,14560036190,17310,17310,17310,17310,0
20250204,161200,14560036190,17310,17310,17310,17310,0
20250204,161100,14560036190,17310,17310,17310,17310,0
20250204,161000,14560036190,17310,17310,17310,17310,0
20250204,160900,14560036190,17310,17310,17310,17310,0
20250204,160800,14560036190,17310,17310,17310,17310,0
20250204,160700,14560036190,17310,17310,17310,17310,0
20250204,160600,14560036190,17310,17310,17310,17310,0
20250204,160500,14560036190,17310,17310,17310,17310,8861
20250204,160400,14560036190,17310,17310,17310,17310,0
20250204,160300,14560036190,17310,17310,17310,17310,0
20250204,160200,14560036190,17310,17310,17310,17310,0
20250204,160100,14560036190,17310,17310,17310,17310,0
20250204,160000,14560036190,17310,17310,17310,17310,0
20250204,155900,14560036190,17310,17310,17310,17310,0
20250204,155800,14560036190,17310,17310,17310,17310,0
20250204,155700,14560036190,17310,17310,17310,17310,0
20250204,155600,14560036190,17310,17310,17310,17310,0
20250204,155500,14560036190,17310,17310,17310,17310,0
20250204,155400,14560036190,17310,17310,17310,17310,0
20250204,155300,14560036190,17310,17310,17310,17310,0
20250204,155200,14560036190,17310,17310,17310,17310,0
20250204,155100,14560036190,17310,17310,17310,17310,0
20250204,155000,14560036190,17310,17310,17310,17310,0
20250204,154900,14560036190,17310,17310,17310,17310,0
20250204,154800,14560036190,17310,17310,17310,17310,0
20250204,154700,14560036190,17310,17310,17310,17310,0
20250204,154600,14560036190,17310,17310,17310,17310,0
20250204,154500,14560036190,17310,17310,17310,17310,0
20250204,154400,14560036190,17310,17310,17310,17310,0
20250204,154300,14560036190,17310,17310,17310,17310,0
20250204,154200,14560036190,17310,17310,17310,17310,0
20250204,154100,14560036190,17310,17310,17310,17310,0
20250204,154000,14560036190,17310,17310,17310,17310,0
20250204,153900,14560036190,17310,17310,17310,17310,0
20250204,153800,14560036190,17310,17310,17310,17310,0
20250204,153700,14560036190,17310,17310,17310,17310,0
20250204,153600,14560036190,17310,17310,17310,17310,0
20250204,153500,14560036190,17310,17310,17310,17310,8861
20250204,153400,14560036190,17310,17310,17310,17310,0
20250204,153300,14560036190,17310,17310,17310,17310,0
20250204,153200,14560036190,17310,17310,17310,17310,0
20250204,153100,14560036190,17310,17310,17310,17310,0
20250204,153000,14560036190,17310,17310,17310,17310,8861
20250204,152900,14406652280,17340,17340,17340,17340,0
20250204,152800,14406652280,17340,17340,17340,17340,0
20250204,152700,14406652280,17340,17340,17340,17340,0
20250204,152600,14406652280,17340,17340,17340,17340,0
20250204,152500,14406652280,17340,17340,17340,17340,0
20250204,152400,14406652280,17340,17340,17340,17340,0
20250204,152300,14406652280,17340,17340,17340,17340,0
20250204,152200,14406652280,17340,17340,17340,17340,0
20250204,152100,14406652280,17340,17340,17340,17340,0
20250204,152000,14406652280,17340,17340,17340,17340,0
20250204,151900,14406652280,17340,17350,17350,17340,1876
20250204,151800,14374117350,17340,17330,17350,17330,540
20250204,151700,14364752530,17330,17320,17350,17320,1864
20250204,151600,14332446720,17320,17320,17330,17310,1235
20250204,151500,14311058310,17320,17330,17330,17320,1376
20250204,151400,14287212460,17330,17340,17340,17330,314
20250204,151300,14281770100,17340,17310,17340,17310,1260
20250204,151200,14259939290,17310,17330,17330,17310,303
20250204,151100,14254692170,17310,17340,17350,17310,1936
20250204,151000,14221129970,17340,17330,17420,17330,1538
20250204,150900,14194441070,17340,17270,17510,17270,5888
20250204,150800,14092024360,17280,17250,17290,17250,3287
20250204,150700,14035285810,17250,17240,17260,17240,1113
20250204,150600,14016087980,17250,17250,17260,17250,1846
20250204,150500,13984242070,17260,17250,17260,17250,571
20250204,150400,13974388840,17260,17280,17280,17250,1754
20250204,150300,13944114530,17270,17250,17280,17250,257
20250204,150200,13939677030,17270,17260,17280,17250,917
20250204,150100,13923848420,17260,17280,17290,17250,4440
20250204,150000,13847170300,17280,17280,17300,17280,555
20250204,145900,13837576800,17280,17280,17290,17280,623
20250204,145800,13826810740,17290,17320,17320,17280,766
20250204,145700,13813562880,17330,17320,17340,17300,1087
20250204,145600,13794749170,17340,17310,17360,17310,2266
20250204,145500,13755474480,17310,17340,17350,17310,1958
20250204,145400,13721536670,17350,17340,17360,17330,3067
20250204,145300,13668335040,17340,17320,17350,17320,681
20250204,145200,13656527690,17320,17300,17320,17300,482
20250204,145100,13648184920,17300,17280,17320,17280,769
20250204,145000,13634881680,17290,17280,17300,17280,1114
20250204,144900,13615616630,17280,17260,17280,17260,1262
20250204,144800,13593818830,17260,17270,17270,17260,1247
20250204,144700,13572289910,17260,17260,17270,17250,841
20250204,144600,13557769200,17250,17240,17250,17240,743
20250204,144500,13544955790,17240,17250,17250,17240,542
20250204,144400,13535610970,17250,17240,17250,17230,409
20250204,144300,13528560650,17240,17240,17240,17230,743
20250204,144200,13515752210,17230,17240,17240,17230,443
20250204,144100,13508115600,17230,17250,17250,17230,1102
20250204,144000,13489118310,17250,17250,17260,17240,1121
20250204,143900,13469784470,17260,17250,17260,17250,435
20250204,143800,13462280700,17250,17240,17250,17230,793
20250204,143700,13448606560,17240,17250,17260,17240,856
20250204,143600,13433840510,17250,17270,17270,17250,552
20250204,143500,13424313140,17260,17250,17270,17250,151
20250204,143400,13421706940,17260,17240,17260,17240,1784
20250204,143300,13390917390,17260,17220,17260,17220,1693
20250204,143200,13361731240,17220,17220,17220,17210,294
20250204,143100,13356669100,17220,17210,17220,17210,215
20250204,143000,13352967710,17210,17210,17220,17210,1702
20250204,142900,13323675960,17210,17220,17230,17210,1444
20250204,142800,13298811050,17230,17220,17240,17220,1058
20250204,142700,13280587760,17220,17210,17230,17210,1134
20250204,142600,13261061050,17220,17210,17220,17210,1577
20250204,142500,13233911350,17220,17220,17230,17210,3017
20250204,142400,13181965700,17220,17240,17240,17220,432
20250204,142300,13174523470,17240,17250,17250,17210,3492
20250204,142200,13114388260,17250,17230,17250,17230,315
20250204,142100,13108957340,17230,17240,17250,17230,829
20250204,142000,13094669290,17230,17240,17240,17230,1943
20250204,141900,13061181950,17240,17240,17260,17240,1239
20250204,141800,13039816700,17260,17260,17260,17240,2786
20250204,141700,12991750860,17260,17260,17260,17250,771
20250204,141600,12978444010,17260,17280,17280,17260,3535
20250204,141500,12917388930,17280,17300,17300,17280,561
20250204,141400,12907691020,17290,17280,17300,17280,385
20250204,141300,12901037210,17280,17280,17280,17270,1017
20250204,141200,12883464010,17280,17280,17290,17270,2382
20250204,141100,12842302840,17290,17300,17300,17290,401
20250204,141000,12835369250,17290,17300,17300,17280,335
20250204,140900,12829578080,17300,17310,17310,17270,10493
20250204,140800,12648060180,17310,17320,17320,17310,1620
20250204,140700,12620011980,17310,17320,17320,17300,1525
20250204,140600,12593613540,17320,17350,17350,17310,3572
20250204,140500,12531718390,17340,17370,17370,17340,4449
20250204,140400,12454497980,17370,17400,17400,17370,6374
20250204,140300,12343726210,17400,17400,17420,17400,365
20250204,140200,12337375030,17400,17410,17410,17390,3994
20250204,140100,12267878760,17400,17410,17410,17400,578
20250204,140000,12257819270,17410,17410,17420,17400,350
20250204,135900,12251726190,17410,17410,17410,17400,351
20250204,135800,12245615680,17400,17410,17440,17400,1115
20250204,135700,12226199050,17410,17410,17410,17410,80
20250204,135600,12224806250,17420,17410,17420,17400,41
20250204,135500,12224092110,17410,17400,17420,17390,391
20250204,135400,12217286090,17400,17410,17410,17400,693
20250204,135300,12205227750,17410,17410,17420,17410,250
20250204,135200,12200875240,17400,17400,17410,17390,1132
20250204,135100,12181180150,17400,17390,17400,17390,295
20250204,135000,12176047750,17390,17410,17420,17390,7998
20250204,134900,12036859680,17410,17420,17420,17410,16
20250204,134800,12036581040,17410,17430,17440,17410,1001
20250204,134700,12019143350,17430,17440,17440,17430,1256
20250204,134600,11997248940,17440,17430,17450,17430,718
20250204,134500,11984728920,17430,17420,17430,17420,130
20250204,134400,11982463460,17430,17430,17430,17420,553
20250204,134300,11972827130,17430,17420,17430,17420,26
20250204,134200,11972374160,17420,17420,17430,17420,350
20250204,134100,11966274760,17420,17440,17440,17420,779
20250204,134000,11952700340,17420,17420,17430,17420,483
20250204,133900,11944286410,17420,17430,17440,17420,610
20250204,133800,11933657190,17440,17430,17440,17430,202
20250204,133700,11930135350,17440,17440,17440,17430,171
20250204,133600,11927153310,17440,17430,17440,17420,274
20250204,133500,11922378470,17430,17430,17440,17420,253
20250204,133400,11917967650,17430,17420,17430,17420,706
20250204,133300,11905668630,17420,17430,17430,17420,549
20250204,133200,11896104900,17430,17430,17440,17430,1620
20250204,133100,11867867560,17440,17460,17460,17440,1973
20250204,133000,11833443710,17460,17470,17470,17450,1474
20250204,132900,11807708700,17470,17470,17480,17470,735
20250204,132800,11794868200,17470,17480,17480,17470,1179
20250204,132700,11774259620,17470,17480,17480,17470,292
20250204,132600,11769155810,17480,17490,17490,17470,507
20250204,132500,11760295100,17490,17440,17490,17440,1950
20250204,132400,11726211170,17440,17440,17470,17440,1064
20250204,132300,11707630820,17430,17450,17450,17430,578
20250204,132200,11697551410,17450,17460,17470,17450,1642
20250204,132100,11668889360,17460,17470,17470,17460,556
20250204,132000,11659181060,17470,17480,17480,17460,749
20250204,131900,11646095980,17480,17470,17480,17470,212
20250204,131800,11642392130,17480,17490,17490,17470,661
20250204,131700,11630837880,17490,17510,17510,17490,2504
20250204,131600,11587022310,17500,17510,17510,17500,1178
20250204,131500,11566406270,17500,17520,17520,17500,814
20250204,131400,11552155030,17510,17520,17530,17510,399
20250204,131300,11545166030,17520,17530,17530,17520,220
20250204,131200,11541310820,17530,17530,17540,17530,797
20250204,131100,11527339400,17530,17560,17560,17530,904
20250204,131000,11511488730,17560,17610,17610,17530,2423
20250204,130900,11468956310,17570,17590,17600,17570,1176
20250204,130800,11448286140,17590,17610,17620,17580,977
20250204,130700,11431078700,17590,17620,17620,17590,1269
20250204,130600,11408742960,17630,17590,17630,17590,1155
20250204,130500,11388403690,17590,17610,17610,17590,271
20250204,130400,11383633830,17610,17580,17620,17580,972
20250204,130300,11366539400,17600,17590,17600,17580,569
20250204,130200,11356530890,17590,17590,17590,17580,1004
20250204,130100,11338878570,17590,17580,17590,17580,322
20250204,130000,11333217760,17570,17570,17580,17570,249
20250204,125900,11328842780,17570,17580,17590,17570,1047
20250204,125800,11310438200,17580,17570,17590,17560,753
20250204,125700,11297208390,17570,17580,17600,17570,113
20250204,125600,11295220820,17580,17570,17610,17570,1563
20250204,125500,11267727610,17600,17590,17610,17580,2065
20250204,125400,11231397410,17590,17600,17600,17590,1178
20250204,125300,11210669490,17600,17610,17610,17600,2441
20250204,125200,11167698850,17610,17620,17620,17610,1603
20250204,125100,11139455990,17620,17640,17640,17620,654
20250204,125000,11127928080,17640,17630,17640,17630,137
20250204,124900,11125512750,17630,17650,17650,17630,859
20250204,124800,11110358040,17650,17650,17650,17630,424
20250204,124700,11102878100,17640,17660,17660,17640,1333
20250204,124600,11079356660,17650,17680,17690,17650,2509
20250204,124500,11035043420,17680,17670,17680,17660,1278
20250204,124400,11012461240,17670,17670,17680,17670,216
20250204,124300,11008643870,17670,17690,17690,17670,1121
20250204,124200,10988822550,17680,17690,17690,17670,308
20250204,124100,10983376550,17690,17680,17700,17680,283
20250204,124000,10978371980,17690,17710,17710,17690,1766
20250204,123900,10947104280,17720,17730,17730,17710,263
20250204,123800,10942445130,17730,17730,17740,17710,735
20250204,123700,10929413610,17700,17740,17750,17700,2832
20250204,123600,10879207250,17730,17680,17750,17680,5865
20250204,123500,10775253060,17690,17680,17690,17680,301
20250204,123400,10769929140,17680,17680,17690,17670,490
20250204,123300,10761266610,17680,17670,17680,17670,700
20250204,123200,10748894490,17670,17670,17680,17670,179
20250204,123100,10745730710,17670,17680,17680,17670,652
20250204,123000,10734205820,17680,17700,17700,17680,611
20250204,122900,10723397450,17690,17690,17700,17680,393
20250204,122800,10716444890,17690,17690,17690,17680,341
20250204,122700,10710414650,17670,17680,17680,17670,464
20250204,122600,10702212550,17670,17680,17690,17670,245
20250204,122500,10697881540,17670,17660,17700,17650,3118
20250204,122400,10642754950,17640,17650,17660,17640,1233
20250204,122300,10620986620,17650,17690,17690,17650,1155
20250204,122200,10600590300,17690,17680,17690,17670,716
20250204,122100,10587932480,17680,17710,17710,17670,1592
20250204,122000,10559785180,17710,17700,17710,17690,519
20250204,121900,10550597860,17700,17710,17720,17700,1151
20250204,121800,10530214950,17710,17710,17720,17700,979
20250204,121700,10512876690,17710,17700,17710,17700,603
20250204,121600,10502201060,17700,17680,17700,17680,1031
20250204,121500,10483965660,17680,17700,17710,17680,914
20250204,121400,10467790410,17700,17690,17710,17690,823
20250204,121300,10453222870,17690,17690,17700,17680,1170
20250204,121200,10432522230,17690,17720,17720,17690,1207
20250204,121100,10411153200,17720,17740,17740,17720,1407
20250204,121000,10386218200,17730,17730,17740,17720,866
20250204,120900,10370860990,17740,17770,17770,17740,2698
20250204,120800,10322965070,17770,17810,17830,17770,3293
20250204,120700,10264328360,17810,17730,17820,17730,16889
20250204,120600,9963978150,17720,17660,17730,17660,6433
20250204,120500,9850116620,17660,17690,17700,17660,1778
20250204,120400,9818681040,17690,17690,17770,17690,3297
20250204,120300,9760242470,17700,17750,17760,17690,3692
20250204,120200,9694804760,17750,17720,17760,17720,3537
20250204,120100,9632062870,17750,17640,17750,17640,11145
20250204,120000,9434803670,17640,17580,17650,17560,6006
20250204,115900,9329055290,17580,17500,17580,17500,2257
20250204,115800,9289424960,17540,17480,17550,17480,4546
20250204,115700,9209825100,17490,17480,17490,17480,796
20250204,115600,9195904350,17480,17490,17490,17480,193
20250204,115500,9192530470,17490,17490,17490,17480,185
20250204,115400,9189294830,17490,17480,17490,17480,336
20250204,115300,9183418990,17490,17480,17490,17480,217
20250204,115200,9179625760,17480,17480,17480,17450,158
20250204,115100,9176865210,17480,17490,17490,17410,4162
20250204,115000,9104270380,17490,17480,17490,17470,2388
20250204,114900,9062513430,17480,17460,17480,17460,2496
20250204,114800,9018903220,17470,17460,17470,17450,637
20250204,114700,9007781160,17470,17460,17470,17460,676
20250204,114600,8995975800,17460,17460,17470,17450,1183
20250204,114500,8975331010,17470,17450,17470,17450,503
20250204,114400,8966550200,17450,17460,17460,17450,193
20250204,114300,8963180430,17450,17450,17460,17450,1576
20250204,114200,8935678910,17460,17430,17460,17430,451
20250204,114100,8927809360,17430,17450,17460,17430,322
20250204,114000,8922194860,17450,17440,17460,17420,1842
20250204,113900,8890055580,17450,17430,17460,17420,1381
20250204,113800,8865962990,17430,17420,17440,17420,1844
20250204,113700,8833822400,17420,17390,17420,17390,1946
20250204,113600,8799953440,17380,17390,17390,17380,754
20250204,113500,8786841900,17390,17380,17390,17380,151
20250204,113400,8784216030,17380,17390,17390,17380,46
20250204,113300,8783416430,17390,17390,17390,17390,310
20250204,113200,8778025530,17390,17390,17390,17390,514
20250204,113100,8769087070,17390,17390,17390,17380,633
20250204,113000,8758080670,17390,17390,17390,17390,384
20250204,112900,8751402910,17390,17380,17390,17380,583
20250204,112800,8741264640,17380,17390,17390,17380,811
20250204,112700,8727167330,17390,17390,17390,17380,522
20250204,112600,8718089790,17390,17390,17390,17380,602
20250204,112500,8707622080,17390,17390,17390,17390,635
20250204,112400,8696579430,17390,17390,17390,17390,771
20250204,112300,8683171740,17390,17390,17400,17390,1058
20250204,112200,8664772520,17390,17390,17390,17390,662
20250204,112100,8653260340,17390,17400,17400,17390,905
20250204,112000,8637521960,17400,17400,17400,17400,589
20250204,111900,8627273360,17400,17400,17400,17400,408
20250204,111800,8620174160,17400,17420,17420,17400,1210
20250204,111700,8599109110,17420,17410,17420,17410,360
20250204,111600,8592841230,17410,17420,17420,17410,68
20250204,111500,8591656690,17420,17410,17420,17410,166
20250204,111400,8588765100,17410,17410,17410,17400,211
20250204,111300,8585092040,17410,17410,17420,17410,65
20250204,111200,8583960220,17420,17420,17420,17420,95
20250204,111100,8582305320,17420,17400,17420,17400,203
20250204,111000,8578770480,17390,17410,17410,17390,872
20250204,110900,8563605930,17410,17400,17420,17390,455
20250204,110800,8555686240,17400,17400,17410,17390,883
20250204,110700,8540325330,17410,17450,17450,17400,1826
20250204,110600,8508511800,17440,17460,17460,17440,587
20250204,110500,8498271590,17460,17490,17490,17440,2229
20250204,110400,8459353730,17490,17430,17490,17430,3882
20250204,110300,8391610890,17440,17440,17440,17430,773
20250204,110200,8378130830,17440,17440,17440,17430,243
20250204,110100,8373894910,17440,17440,17440,17430,350
20250204,110000,8367791610,17440,17440,17450,17430,1064
20250204,105900,8349241830,17440,17430,17440,17430,485
20250204,105800,8340787250,17430,17430,17450,17430,354
20250204,105700,8334614820,17430,17450,17450,17430,598
20250204,105600,8324188380,17440,17440,17460,17430,2359
20250204,105500,8283030030,17440,17410,17440,17410,762
20250204,105400,8269746290,17430,17390,17430,17380,3159
20250204,105300,8214774470,17390,17400,17400,17390,704
20250204,105200,8202525160,17400,17390,17410,17380,1292
20250204,105100,8180050030,17390,17370,17390,17360,1080
20250204,105000,8161297580,17360,17360,17400,17350,740
20250204,104900,8148443770,17360,17400,17400,17360,2605
20250204,104800,8103190140,17400,17400,17400,17390,638
20250204,104700,8092093930,17400,17410,17410,17400,161
20250204,104600,8089291920,17400,17390,17410,17390,244
20250204,104500,8085045330,17380,17380,17380,17380,344
20250204,104400,8079066610,17380,17430,17430,17380,1568
20250204,104300,8051793470,17430,17430,17440,17400,1139
20250204,104200,8031954550,17430,17440,17450,17420,1971
20250204,104100,7997577440,17450,17450,17470,17440,5388
20250204,104000,7903545030,17450,17410,17450,17390,2870
20250204,103900,7853556620,17410,17380,17410,17380,226
20250204,103800,7849624750,17390,17380,17410,17360,1612
20250204,103700,7821603410,17380,17390,17390,17380,832
20250204,103600,7807143150,17380,17390,17400,17380,1620
20250204,103500,7778965330,17380,17370,17390,17370,2017
20250204,103400,7743908420,17370,17410,17420,17370,3216
20250204,103300,7687980870,17410,17420,17420,17400,2798
20250204,103200,7639281900,17410,17420,17420,17410,1520
20250204,103100,7612814830,17420,17420,17420,17420,218
20250204,103000,7609017270,17420,17450,17450,17410,3029
20250204,102900,7556231200,17450,17450,17460,17440,1314
20250204,102800,7533302720,17450,17440,17460,17440,977
20250204,102700,7516255250,17450,17450,17460,17440,673
20250204,102600,7504511460,17460,17450,17460,17450,1164
20250204,102500,7484191670,17460,17460,17460,17450,850
20250204,102400,7469355610,17460,17470,17470,17440,1720
20250204,102300,7439340390,17470,17480,17480,17460,1483
20250204,102200,7413434220,17480,17480,17490,17470,1852
20250204,102100,7381060800,17490,17500,17510,17470,5973
20250204,102000,7276566730,17510,17530,17540,17500,3486
20250204,101900,7215504830,17530,17560,17570,17530,2489
20250204,101800,7171830080,17560,17570,17570,17560,1565
20250204,101700,7144334790,17560,17590,17600,17560,871
20250204,101600,7129019900,17590,17610,17610,17560,43
20250204,101500,7128263640,17610,17570,17610,17550,2537
20250204,101400,7083708430,17570,17610,17610,17560,1620
20250204,101300,7055228080,17610,17590,17620,17590,925
20250204,101200,7038952790,17590,17570,17630,17540,931
20250204,101100,7022582410,17560,17530,17640,17520,3514
20250204,101000,6960930430,17530,17640,17650,17530,6912
20250204,100900,6839223410,17640,17640,17660,17630,2765
20250204,100800,6790417840,17630,17670,17670,17630,5967
20250204,100700,6685139010,17660,17650,17670,17650,1656
20250204,100600,6655905740,17650,17610,17650,17600,2537
20250204,100500,6611184830,17600,17580,17600,17570,1897
20250204,100400,6577809900,17580,17610,17650,17580,2455
20250204,100300,6534558520,17610,17570,17620,17510,4010
20250204,100200,6464123980,17580,17640,17640,17580,3219
20250204,100100,6407462320,17640,17660,17710,17620,7028
20250204,100000,6283268300,17650,17730,17750,17650,4696
20250204,095900,6200110080,17720,17850,17850,17720,9825
20250204,095800,6025444530,17840,17760,17850,17760,23010
20250204,095700,5615818330,17760,17740,17770,17740,4824
20250204,095600,5530186980,17740,17740,17770,17720,5528
20250204,095500,5432110870,17750,17690,17760,17690,8698
20250204,095400,5278098170,17690,17600,17700,17570,11177
20250204,095300,5080896580,17590,17590,17610,17560,8024
20250204,095200,4939771860,17590,17600,17610,17580,8306
20250204,095100,4793664560,17600,17470,17600,17470,34889
20250204,095000,4182260800,17470,17460,17480,17440,5217
20250204,094900,4091164770,17450,17490,17490,17450,1507
20250204,094800,4064829480,17480,17400,17490,17400,11289
20250204,094700,3867811990,17400,17400,17400,17380,1453
20250204,094600,3842542580,17400,17410,17410,17330,2011
20250204,094500,3807608660,17410,17420,17430,17350,2475
20250204,094400,3764519890,17410,17380,17420,17380,3563
20250204,094300,3702533000,17350,17400,17400,17350,1098
20250204,094200,3683447050,17410,17330,17410,17300,11092
20250204,094100,3490899840,17330,17320,17330,17300,3521
20250204,094000,3429920600,17310,17320,17320,17300,768
20250204,093900,3416627320,17330,17330,17340,17300,1161
20250204,093800,3396514720,17340,17330,17350,17320,2732
20250204,093700,3349168510,17340,17340,17350,17330,4428
20250204,093600,3272385790,17340,17250,17340,17250,4107
20250204,093500,3201350530,17250,17230,17250,17210,3539
20250204,093400,3140336690,17230,17190,17230,17180,4220
20250204,093300,3067734660,17190,17190,17200,17170,1173
20250204,093200,3047581300,17200,17200,17200,17160,6729
20250204,093100,2931925530,17200,17210,17210,17170,5466
20250204,093000,2837989210,17210,17070,17210,17070,5810
20250204,092900,2738341880,17070,17070,17090,17070,2816
20250204,092800,2690263190,17080,17100,17100,17070,1715
20250204,092700,2660965610,17100,17120,17120,17070,4185
20250204,092600,2589426230,17120,17110,17120,17100,3952
20250204,092500,2521824650,17120,17130,17130,17090,5997
20250204,092400,2419242560,17130,17160,17180,17120,3958
20250204,092300,2351368220,17160,17200,17210,17160,3075
20250204,092200,2298517100,17200,17210,17220,17190,1936
20250204,092100,2265221790,17210,17210,17230,17190,2114
20250204,092000,2228839170,17210,17220,17230,17200,1731
20250204,091900,2199043310,17230,17240,17240,17220,776
20250204,091800,2185668910,17250,17260,17280,17230,3466
20250204,091700,2125857690,17290,17300,17320,17270,6365
20250204,091600,2015767370,17310,17280,17320,17270,4829
20250204,091500,1932239390,17280,17250,17280,17230,2963
20250204,091400,1881098030,17220,17230,17240,17220,1243
20250204,091300,1859685330,17200,17250,17250,17200,3766
20250204,091200,1794789000,17220,17190,17250,17190,7207
20250204,091100,1670720320,17190,17200,17210,17190,971
20250204,091000,1654019480,17210,17170,17230,17170,3009
20250204,090900,1602252460,17140,17130,17180,17130,1572
20250204,090800,1575314410,17130,17180,17220,17120,3862
20250204,090700,1508930390,17180,17220,17230,17120,1806
20250204,090600,1477873290,17230,17230,17240,16900,20676
20250204,090500,1124586380,17210,17280,17300,16950,16882
20250204,090400,835205360,17250,17300,17350,17250,9815
20250204,090300,665228080,17300,17400,17400,17280,3165
20250204,090200,610296240,17400,17430,17460,17400,5083
20250204,090100,521795400,17460,17350,17500,17330,13374
20250204,090000,288460050,17350,17060,17380,17060,16710