KissMeData/001570/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183500,15536181390,17960,17960,17960,17960,11066
20250206,183400,15536181390,17960,17960,17960,17960,0
20250206,183300,15536181390,17960,17960,17960,17960,0
20250206,183200,15536181390,17960,17960,17960,17960,0
20250206,183100,15536181390,17960,17960,17960,17960,0
20250206,183000,15536181390,17960,17960,17960,17960,0
20250206,182900,15536181390,17960,17960,17960,17960,0
20250206,182800,15536181390,17960,17960,17960,17960,0
20250206,182700,15536181390,17960,17960,17960,17960,0
20250206,182600,15536181390,17960,17960,17960,17960,0
20250206,182500,15536181390,17960,17960,17960,17960,0
20250206,182400,15536181390,17960,17960,17960,17960,0
20250206,182300,15536181390,17960,17960,17960,17960,0
20250206,182200,15536181390,17960,17960,17960,17960,0
20250206,182100,15536181390,17960,17960,17960,17960,0
20250206,182000,15536181390,17960,17960,17960,17960,0
20250206,181900,15536181390,17960,17960,17960,17960,0
20250206,181800,15536181390,17960,17960,17960,17960,0
20250206,181700,15536181390,17960,17960,17960,17960,0
20250206,181600,15536181390,17960,17960,17960,17960,0
20250206,181500,15536181390,17960,17960,17960,17960,0
20250206,181400,15536181390,17960,17960,17960,17960,0
20250206,181300,15536181390,17960,17960,17960,17960,0
20250206,181200,15536181390,17960,17960,17960,17960,0
20250206,181100,15536181390,17960,17960,17960,17960,0
20250206,181000,15536181390,17960,17960,17960,17960,0
20250206,180900,15536181390,17960,17960,17960,17960,0
20250206,180800,15536181390,17960,17960,17960,17960,0
20250206,180700,15536181390,17960,17960,17960,17960,0
20250206,180600,15536181390,17960,17960,17960,17960,0
20250206,180500,15536181390,17960,17960,17960,17960,11066
20250206,180400,15536181390,17960,17960,17960,17960,0
20250206,180300,15536181390,17960,17960,17960,17960,0
20250206,180200,15536181390,17960,17960,17960,17960,0
20250206,180100,15536181390,17960,17960,17960,17960,0
20250206,180000,15536181390,17960,17960,17960,17960,0
20250206,175900,15536181390,17960,17960,17960,17960,0
20250206,175800,15536181390,17960,17960,17960,17960,0
20250206,175700,15536181390,17960,17960,17960,17960,0
20250206,175600,15536181390,17960,17960,17960,17960,0
20250206,175500,15536181390,17960,17960,17960,17960,0
20250206,175400,15536181390,17960,17960,17960,17960,0
20250206,175300,15536181390,17960,17960,17960,17960,0
20250206,175200,15536181390,17960,17960,17960,17960,0
20250206,175100,15536181390,17960,17960,17960,17960,0
20250206,175000,15536181390,17960,17960,17960,17960,0
20250206,174900,15536181390,17960,17960,17960,17960,0
20250206,174800,15536181390,17960,17960,17960,17960,0
20250206,174700,15536181390,17960,17960,17960,17960,0
20250206,174600,15536181390,17960,17960,17960,17960,0
20250206,174500,15536181390,17960,17960,17960,17960,0
20250206,174400,15536181390,17960,17960,17960,17960,0
20250206,174300,15536181390,17960,17960,17960,17960,0
20250206,174200,15536181390,17960,17960,17960,17960,0
20250206,174100,15536181390,17960,17960,17960,17960,0
20250206,174000,15536181390,17960,17960,17960,17960,0
20250206,173900,15536181390,17960,17960,17960,17960,0
20250206,173800,15536181390,17960,17960,17960,17960,0
20250206,173700,15536181390,17960,17960,17960,17960,0
20250206,173600,15536181390,17960,17960,17960,17960,0
20250206,173500,15536181390,17960,17960,17960,17960,11066
20250206,173400,15536181390,17960,17960,17960,17960,0
20250206,173300,15536181390,17960,17960,17960,17960,0
20250206,173200,15536181390,17960,17960,17960,17960,0
20250206,173100,15536181390,17960,17960,17960,17960,0
20250206,173000,15536181390,17960,17960,17960,17960,0
20250206,172900,15536181390,17960,17960,17960,17960,0
20250206,172800,15536181390,17960,17960,17960,17960,0
20250206,172700,15536181390,17960,17960,17960,17960,0
20250206,172600,15536181390,17960,17960,17960,17960,0
20250206,172500,15536181390,17960,17960,17960,17960,0
20250206,172400,15536181390,17960,17960,17960,17960,0
20250206,172300,15536181390,17960,17960,17960,17960,0
20250206,172200,15536181390,17960,17960,17960,17960,0
20250206,172100,15536181390,17960,17960,17960,17960,0
20250206,172000,15536181390,17960,17960,17960,17960,0
20250206,171900,15536181390,17960,17960,17960,17960,0
20250206,171800,15536181390,17960,17960,17960,17960,0
20250206,171700,15536181390,17960,17960,17960,17960,0
20250206,171600,15536181390,17960,17960,17960,17960,0
20250206,171500,15536181390,17960,17960,17960,17960,0
20250206,171400,15536181390,17960,17960,17960,17960,0
20250206,171300,15536181390,17960,17960,17960,17960,0
20250206,171200,15536181390,17960,17960,17960,17960,0
20250206,171100,15536181390,17960,17960,17960,17960,0
20250206,171000,15536181390,17960,17960,17960,17960,0
20250206,170900,15536181390,17960,17960,17960,17960,0
20250206,170800,15536181390,17960,17960,17960,17960,0
20250206,170700,15536181390,17960,17960,17960,17960,0
20250206,170600,15536181390,17960,17960,17960,17960,0
20250206,170500,15536181390,17960,17960,17960,17960,11066
20250206,170400,15536181390,17960,17960,17960,17960,0
20250206,170300,15536181390,17960,17960,17960,17960,0
20250206,170200,15536181390,17960,17960,17960,17960,0
20250206,170100,15536181390,17960,17960,17960,17960,0
20250206,170000,15536181390,17960,17960,17960,17960,0
20250206,165900,15536181390,17960,17960,17960,17960,0
20250206,165800,15536181390,17960,17960,17960,17960,0
20250206,165700,15536181390,17960,17960,17960,17960,0
20250206,165600,15536181390,17960,17960,17960,17960,0
20250206,165500,15536181390,17960,17960,17960,17960,0
20250206,165400,15536181390,17960,17960,17960,17960,0
20250206,165300,15536181390,17960,17960,17960,17960,0
20250206,165200,15536181390,17960,17960,17960,17960,0
20250206,165100,15536181390,17960,17960,17960,17960,0
20250206,165000,15536181390,17960,17960,17960,17960,0
20250206,164900,15536181390,17960,17960,17960,17960,0
20250206,164800,15536181390,17960,17960,17960,17960,0
20250206,164700,15536181390,17960,17960,17960,17960,0
20250206,164600,15536181390,17960,17960,17960,17960,0
20250206,164500,15536181390,17960,17960,17960,17960,0
20250206,164400,15536181390,17960,17960,17960,17960,0
20250206,164300,15536181390,17960,17960,17960,17960,0
20250206,164200,15536181390,17960,17960,17960,17960,0
20250206,164100,15536181390,17960,17960,17960,17960,0
20250206,164000,15536181390,17960,17960,17960,17960,0
20250206,163900,15536181390,17960,17960,17960,17960,0
20250206,163800,15536181390,17960,17960,17960,17960,0
20250206,163700,15536181390,17960,17960,17960,17960,0
20250206,163600,15536181390,17960,17960,17960,17960,0
20250206,163500,15536181390,17960,17960,17960,17960,11066
20250206,163400,15536181390,17960,17960,17960,17960,0
20250206,163300,15536181390,17960,17960,17960,17960,0
20250206,163200,15536181390,17960,17960,17960,17960,0
20250206,163100,15536181390,17960,17960,17960,17960,0
20250206,163000,15536181390,17960,17960,17960,17960,0
20250206,162900,15536181390,17960,17960,17960,17960,0
20250206,162800,15536181390,17960,17960,17960,17960,0
20250206,162700,15536181390,17960,17960,17960,17960,0
20250206,162600,15536181390,17960,17960,17960,17960,0
20250206,162500,15536181390,17960,17960,17960,17960,0
20250206,162400,15536181390,17960,17960,17960,17960,0
20250206,162300,15536181390,17960,17960,17960,17960,0
20250206,162200,15536181390,17960,17960,17960,17960,0
20250206,162100,15536181390,17960,17960,17960,17960,0
20250206,162000,15536181390,17960,17960,17960,17960,0
20250206,161900,15536181390,17960,17960,17960,17960,0
20250206,161800,15536181390,17960,17960,17960,17960,0
20250206,161700,15536181390,17960,17960,17960,17960,0
20250206,161600,15536181390,17960,17960,17960,17960,0
20250206,161500,15536181390,17960,17960,17960,17960,0
20250206,161400,15536181390,17960,17960,17960,17960,0
20250206,161300,15536181390,17960,17960,17960,17960,0
20250206,161200,15536181390,17960,17960,17960,17960,0
20250206,161100,15536181390,17960,17960,17960,17960,0
20250206,161000,15536181390,17960,17960,17960,17960,0
20250206,160900,15536181390,17960,17960,17960,17960,0
20250206,160800,15536181390,17960,17960,17960,17960,0
20250206,160700,15536181390,17960,17960,17960,17960,0
20250206,160600,15536181390,17960,17960,17960,17960,0
20250206,160500,15536181390,17960,17960,17960,17960,11066
20250206,160400,15536181390,17960,17960,17960,17960,0
20250206,160300,15536181390,17960,17960,17960,17960,0
20250206,160200,15536181390,17960,17960,17960,17960,0
20250206,160100,15536181390,17960,17960,17960,17960,0
20250206,160000,15536181390,17960,17960,17960,17960,0
20250206,155900,15536181390,17960,17960,17960,17960,0
20250206,155800,15536181390,17960,17960,17960,17960,0
20250206,155700,15536181390,17960,17960,17960,17960,0
20250206,155600,15536181390,17960,17960,17960,17960,0
20250206,155500,15536181390,17960,17960,17960,17960,0
20250206,155400,15536181390,17960,17960,17960,17960,0
20250206,155300,15536181390,17960,17960,17960,17960,0
20250206,155200,15536181390,17960,17960,17960,17960,0
20250206,155100,15536181390,17960,17960,17960,17960,0
20250206,155000,15536181390,17960,17960,17960,17960,0
20250206,154900,15536181390,17960,17960,17960,17960,0
20250206,154800,15536181390,17960,17960,17960,17960,0
20250206,154700,15536181390,17960,17960,17960,17960,0
20250206,154600,15536181390,17960,17960,17960,17960,0
20250206,154500,15536181390,17960,17960,17960,17960,0
20250206,154400,15536181390,17960,17960,17960,17960,0
20250206,154300,15536181390,17960,17960,17960,17960,0
20250206,154200,15536181390,17960,17960,17960,17960,0
20250206,154100,15536181390,17960,17960,17960,17960,0
20250206,154000,15536181390,17960,17960,17960,17960,0
20250206,153900,15536181390,17960,17960,17960,17960,0
20250206,153800,15536181390,17960,17960,17960,17960,0
20250206,153700,15536181390,17960,17960,17960,17960,0
20250206,153600,15536181390,17960,17960,17960,17960,0
20250206,153500,15536181390,17960,17960,17960,17960,11066
20250206,153400,15536181390,17960,17960,17960,17960,0
20250206,153300,15536181390,17960,17960,17960,17960,0
20250206,153200,15536181390,17960,17960,17960,17960,0
20250206,153100,15536181390,17960,17960,17960,17960,0
20250206,153000,15536181390,17960,17960,17960,17960,11066
20250206,152900,15337436030,17960,17960,17960,17960,0
20250206,152800,15337436030,17960,17960,17960,17960,0
20250206,152700,15337436030,17960,17960,17960,17960,0
20250206,152600,15337436030,17960,17960,17960,17960,0
20250206,152500,15337436030,17960,17960,17960,17960,0
20250206,152400,15337436030,17960,17960,17960,17960,0
20250206,152300,15337436030,17960,17960,17960,17960,0
20250206,152200,15337436030,17960,17960,17960,17960,0
20250206,152100,15337436030,17960,17960,17960,17960,0
20250206,152000,15337436030,17960,17960,17960,17960,0
20250206,151900,15337436030,17960,17980,17990,17960,3145
20250206,151800,15280918640,17990,17960,17990,17960,1828
20250206,151700,15248067800,17970,17970,17990,17960,4142
20250206,151600,15173647800,17970,17980,17990,17960,7498
20250206,151500,15038894920,17980,18000,18000,17980,933
20250206,151400,15022116100,17990,17990,17990,17990,1109
20250206,151300,15002165190,17990,17990,17990,17980,2914
20250206,151200,14949750590,17990,17990,17990,17980,1488
20250206,151100,14922984680,17990,18000,18000,17980,1306
20250206,151000,14899490550,17980,17990,18000,17980,2917
20250206,150900,14847016420,18000,17990,18000,17990,1743
20250206,150800,14815649580,17990,18010,18010,17990,2341
20250206,150700,14773515140,18010,18010,18010,18000,1281
20250206,150600,14750452990,18010,18010,18020,18000,776
20250206,150500,14736477380,18020,18020,18030,18000,1743
20250206,150400,14705069520,18030,18020,18030,18000,6506
20250206,150300,14587898130,18010,18020,18020,18010,398
20250206,150200,14580726480,18020,18020,18020,18010,421
20250206,150100,14573140210,18030,18030,18030,18020,486
20250206,150000,14564382150,18030,18040,18040,18030,1616
20250206,145900,14535236950,18040,18020,18040,18020,1102
20250206,145800,14515370110,18020,18030,18030,18010,455
20250206,145700,14507172520,18030,18020,18030,18020,438
20250206,145600,14499279580,18020,18020,18020,18010,1073
20250206,145500,14479944470,18020,18010,18020,18010,848
20250206,145400,14464663980,18020,18020,18020,18010,213
20250206,145300,14460827020,18010,18020,18020,18010,173
20250206,145200,14457710530,18020,18010,18020,18010,373
20250206,145100,14450991800,18010,18010,18020,18010,230
20250206,145000,14446849340,18010,18010,18030,18010,331
20250206,144900,14440888010,18010,18030,18030,18010,1481
20250206,144800,14414194120,18030,18030,18040,18030,585
20250206,144700,14403646560,18030,18020,18030,18020,236
20250206,144600,14399392710,18030,18030,18030,18020,369
20250206,144500,14392741470,18020,18030,18030,18020,216
20250206,144400,14388847530,18030,18030,18030,18020,106
20250206,144300,14386936670,18030,18010,18030,18000,1998
20250206,144200,14350942900,18010,18010,18010,18000,883
20250206,144100,14335046510,18010,18010,18010,18000,327
20250206,144000,14329159500,18010,18000,18010,18000,253
20250206,143900,14324604210,18000,18010,18010,18000,177
20250206,143800,14321417180,18010,18000,18010,18000,1711
20250206,143700,14290618050,18000,18000,18010,18000,1386
20250206,143600,14265667100,18000,18020,18020,18000,264
20250206,143500,14260912330,18020,18010,18020,18000,1009
20250206,143400,14242743530,18010,18000,18020,18000,1071
20250206,143300,14223460590,18000,18000,18000,17990,1746
20250206,143200,14192034740,18000,17990,18000,17990,751
20250206,143100,14178520400,17990,18000,18000,17990,652
20250206,143000,14166790800,17990,18000,18000,17990,1014
20250206,142900,14148541530,17990,17990,18000,17980,2036
20250206,142800,14111897750,18000,17980,18000,17980,8906
20250206,142700,13951685760,17980,17980,17980,17960,2416
20250206,142600,13908279430,17980,17990,17990,17970,161
20250206,142500,13905385300,17990,17990,17990,17960,1886
20250206,142400,13871473870,17990,17980,17990,17980,3033
20250206,142300,13816915070,17980,17980,17990,17980,1005
20250206,142200,13798844160,17980,17980,17990,17980,294
20250206,142100,13793557070,17980,17970,17980,17960,2133
20250206,142000,13755226880,17970,17970,17970,17960,460
20250206,141900,13746961800,17960,17980,17980,17960,2347
20250206,141800,13704784930,17980,17970,17980,17970,702
20250206,141700,13692167210,17970,17980,17990,17970,1282
20250206,141600,13669117130,17990,17990,18000,17990,494
20250206,141500,13660228110,17990,17990,18000,17990,220
20250206,141400,13656269870,17980,18000,18010,17980,11591
20250206,141300,13447660140,18000,18000,18010,18000,1179
20250206,141200,13426436590,18010,18010,18010,18000,228
20250206,141100,13422330980,18010,18010,18020,18010,916
20250206,141000,13405833660,18010,18000,18020,18000,403
20250206,140900,13398578420,18000,18020,18020,18000,1789
20250206,140800,13366358660,18010,18010,18010,18000,1156
20250206,140700,13345542100,18010,18010,18010,18000,6989
20250206,140600,13219699590,18010,18010,18020,18010,1676
20250206,140500,13189514820,18010,18020,18020,18010,489
20250206,140400,13180704410,18010,18020,18030,18010,2354
20250206,140300,13138285550,18020,18030,18030,18020,3465
20250206,140200,13075820960,18030,18040,18040,18030,368
20250206,140100,13069183820,18030,18040,18040,18030,2043
20250206,140000,13032337350,18040,18050,18060,18040,1024
20250206,135900,13013855440,18050,18050,18060,18040,1018
20250206,135800,12995483110,18050,18060,18060,18050,385
20250206,135700,12988533630,18060,18050,18060,18050,165
20250206,135600,12985554480,18050,18050,18060,18050,352
20250206,135500,12979200820,18050,18060,18060,18050,1641
20250206,135400,12949579560,18060,18050,18060,18050,598
20250206,135300,12938782310,18060,18060,18060,18050,942
20250206,135200,12921776990,18060,18070,18070,18050,654
20250206,135100,12909966210,18060,18060,18070,18060,1147
20250206,135000,12889251370,18060,18070,18070,18060,1217
20250206,134900,12867263070,18070,18090,18090,18070,1108
20250206,134800,12847236310,18080,18090,18090,18070,908
20250206,134700,12830820400,18080,18080,18090,18070,2004
20250206,134600,12794597310,18080,18080,18090,18080,322
20250206,134500,12788775140,18080,18080,18080,18070,549
20250206,134400,12778850300,18080,18080,18080,18080,172
20250206,134300,12775740540,18080,18090,18090,18070,1965
20250206,134200,12740218350,18080,18080,18100,18080,322
20250206,134100,12734395760,18080,18100,18100,18080,600
20250206,134000,12723543800,18080,18110,18110,18080,1142
20250206,133900,12702881050,18100,18110,18110,18100,624
20250206,133800,12691580600,18110,18100,18110,18090,209
20250206,133700,12687799600,18110,18110,18110,18090,65
20250206,133600,12686623130,18120,18110,18120,18100,2328
20250206,133500,12644462380,18110,18100,18120,18100,156
20250206,133400,12641636840,18100,18090,18100,18080,904
20250206,133300,12625281680,18090,18090,18090,18080,831
20250206,133200,12610252100,18090,18090,18090,18080,525
20250206,133100,12600756230,18090,18080,18100,18080,1126
20250206,133000,12580387720,18080,18080,18080,18080,330
20250206,132900,12574421320,18080,18080,18090,18080,653
20250206,132800,12562615050,18100,18100,18100,18090,220
20250206,132700,12558633670,18080,18100,18100,18080,433
20250206,132600,12550799540,18100,18100,18120,18100,284
20250206,132500,12545659100,18100,18100,18100,18100,426
20250206,132400,12537948500,18100,18120,18120,18100,144
20250206,132300,12535340920,18120,18120,18120,18100,579
20250206,132200,12524857120,18120,18100,18120,18100,1754
20250206,132100,12493108830,18100,18090,18100,18080,1434
20250206,132000,12467175340,18090,18120,18120,18080,466
20250206,131900,12458745900,18090,18120,18130,18090,4099
20250206,131800,12384547280,18130,18110,18130,18110,186
20250206,131700,12381178760,18110,18110,18130,18100,1188
20250206,131600,12359663990,18110,18100,18110,18100,199
20250206,131500,12356061980,18100,18100,18110,18100,423
20250206,131400,12348402970,18110,18120,18120,18100,1177
20250206,131300,12327083740,18120,18140,18140,18120,2120
20250206,131200,12288635810,18150,18150,18150,18140,347
20250206,131100,12282338280,18150,18140,18150,18140,346
20250206,131000,12276059660,18140,18150,18150,18130,1341
20250206,130900,12251737430,18150,18160,18170,18150,2281
20250206,130800,12210328270,18170,18170,18170,18160,795
20250206,130700,12195883630,18170,18160,18170,18160,631
20250206,130600,12184419640,18160,18170,18170,18160,295
20250206,130500,12179060670,18170,18170,18170,18170,140
20250206,130400,12176516870,18170,18160,18170,18160,89
20250206,130300,12174900510,18160,18170,18180,18160,268
20250206,130200,12170033010,18160,18170,18170,18160,4251
20250206,130100,12092823360,18170,18190,18190,18170,678
20250206,130000,12080499130,18190,18190,18190,18180,260
20250206,125900,12075771640,18190,18190,18190,18180,912
20250206,125800,12059190010,18190,18190,18200,18190,785
20250206,125700,12044908900,18190,18190,18200,18190,144
20250206,125600,12042289150,18190,18190,18190,18190,146
20250206,125500,12039633410,18190,18190,18190,18190,395
20250206,125400,12032448360,18190,18170,18190,18170,1732
20250206,125300,12000953750,18180,18170,18190,18160,4139
20250206,125200,11925724390,18160,18170,18170,18160,801
20250206,125100,11911175830,18170,18170,18170,18150,2333
20250206,125000,11868809710,18160,18160,18170,18150,870
20250206,124900,11853004270,18160,18140,18160,18140,1100
20250206,124800,11833034470,18140,18140,18150,18140,619
20250206,124700,11821802330,18150,18150,18150,18140,230
20250206,124600,11817629090,18150,18140,18150,18140,164
20250206,124500,11814653990,18150,18150,18150,18140,653
20250206,124400,11802805610,18150,18140,18150,18140,193
20250206,124300,11799302700,18140,18140,18150,18140,81
20250206,124200,11797833340,18150,18150,18150,18140,731
20250206,124100,11784569490,18150,18140,18150,18140,277
20250206,124000,11779542940,18130,18140,18140,18130,1490
20250206,123900,11752514760,18130,18120,18130,18110,601
20250206,123800,11741622200,18130,18110,18130,18110,697
20250206,123700,11728991310,18110,18110,18110,18110,152
20250206,123600,11726238590,18110,18110,18110,18100,1192
20250206,123500,11704661440,18110,18120,18120,18110,511
20250206,123400,11695405430,18110,18130,18130,18110,1502
20250206,123300,11668190360,18130,18130,18130,18120,898
20250206,123200,11651910870,18130,18130,18130,18120,650
20250206,123100,11640127270,18130,18120,18130,18120,1061
20250206,123000,11620898690,18120,18120,18120,18110,1040
20250206,122900,11602055370,18120,18110,18120,18110,485
20250206,122800,11593270600,18120,18120,18120,18110,266
20250206,122700,11588451380,18120,18100,18120,18100,2132
20250206,122600,11549845250,18100,18090,18100,18080,1081
20250206,122500,11530282910,18090,18090,18090,18090,308
20250206,122400,11524711190,18090,18070,18090,18070,594
20250206,122300,11513972140,18080,18070,18080,18070,181
20250206,122200,11510701460,18070,18060,18080,18060,406
20250206,122100,11503366470,18060,18060,18080,18060,404
20250206,122000,11496069090,18060,18060,18070,18060,343
20250206,121900,11489872510,18070,18070,18070,18060,119
20250206,121800,11487722980,18070,18070,18070,18060,307
20250206,121700,11482176220,18070,18060,18070,18060,126
20250206,121600,11479900410,18060,18070,18070,18040,1767
20250206,121500,11448010840,18070,18080,18080,18070,128
20250206,121400,11445697020,18080,18050,18090,18050,280
20250206,121300,11440637510,18060,18060,18070,18050,522
20250206,121200,11431212350,18060,18070,18080,18060,695
20250206,121100,11418659800,18070,18090,18090,18070,3175
20250206,121000,11361269940,18090,18090,18090,18080,205
20250206,120900,11357562410,18080,18090,18090,18080,340
20250206,120800,11351411930,18090,18100,18100,18090,62
20250206,120700,11350290150,18100,18100,18100,18090,93
20250206,120600,11348607350,18090,18090,18100,18070,2481
20250206,120500,11303735460,18090,18100,18100,18090,219
20250206,120400,11299773360,18100,18090,18100,18090,1051
20250206,120300,11280760360,18100,18100,18100,18090,962
20250206,120200,11263357460,18100,18090,18100,18090,647
20250206,120100,11251647170,18100,18100,18100,18090,287
20250206,120000,11246452970,18100,18090,18100,18080,709
20250206,115900,11233629060,18100,18090,18100,18090,538
20250206,115800,11223895890,18100,18090,18100,18090,372
20250206,115700,11217166300,18100,18090,18100,18090,906
20250206,115600,11200775260,18090,18090,18100,18090,1247
20250206,115500,11178213830,18100,18100,18100,18090,907
20250206,115400,11161797220,18100,18100,18110,18100,174
20250206,115300,11158647760,18100,18110,18110,18100,235
20250206,115200,11154392600,18110,18100,18110,18100,843
20250206,115100,11139130650,18100,18110,18110,18100,433
20250206,115000,11131289030,18100,18110,18110,18100,39
20250206,114900,11130582970,18110,18110,18120,18110,630
20250206,114800,11119173260,18120,18120,18120,18120,393
20250206,114700,11112052100,18120,18130,18130,18110,353
20250206,114600,11105655710,18140,18130,18140,18120,135
20250206,114500,11103209310,18140,18130,18140,18120,659
20250206,114400,11091261700,18140,18130,18140,18130,298
20250206,114300,11085857440,18130,18130,18140,18130,481
20250206,114200,11077136860,18130,18120,18130,18120,169
20250206,114100,11074074180,18120,18110,18120,18110,414
20250206,114000,11066573460,18120,18100,18120,18100,158
20250206,113900,11063710850,18100,18100,18100,18100,274
20250206,113800,11058751450,18100,18150,18150,18100,1460
20250206,113700,11032292930,18150,18160,18160,18150,367
20250206,113600,11025631360,18160,18150,18160,18130,843
20250206,113500,11010333520,18150,18160,18160,18150,628
20250206,113400,10998929150,18160,18160,18170,18130,753
20250206,113300,10985259700,18160,18170,18170,18150,11
20250206,113200,10985059960,18170,18170,18180,18160,1202
20250206,113100,10963217820,18170,18130,18180,18120,12330
20250206,113000,10739395130,18120,18100,18120,18100,549
20250206,112900,10729452110,18100,18090,18100,18070,264
20250206,112800,10724678540,18080,18070,18080,18070,3154
20250206,112700,10667656730,18070,18070,18070,18060,117
20250206,112600,10665542650,18080,18080,18080,18070,554
20250206,112500,10655529440,18080,18100,18100,18070,1668
20250206,112400,10625364870,18100,18100,18100,18090,350
20250206,112300,10619030320,18100,18110,18110,18100,1295
20250206,112200,10595588500,18110,18120,18120,18100,1676
20250206,112100,10565226800,18110,18120,18120,18110,920
20250206,112000,10548560970,18120,18120,18130,18110,1063
20250206,111900,10529299030,18120,18120,18120,18110,601
20250206,111800,10518409010,18120,18110,18120,18100,1558
20250206,111700,10490197840,18110,18120,18120,18100,1342
20250206,111600,10465899380,18120,18120,18120,18110,537
20250206,111500,10456169650,18120,18130,18130,18120,349
20250206,111400,10449844010,18120,18100,18140,18100,5731
20250206,111300,10346004690,18100,18090,18120,18090,332
20250206,111200,10339998490,18120,18100,18120,18090,4093
20250206,111100,10265907080,18100,18090,18100,18090,183
20250206,111000,10262595070,18110,18090,18110,18090,1407
20250206,110900,10237135220,18090,18110,18110,18090,1156
20250206,110800,10216207000,18110,18110,18120,18100,946
20250206,110700,10199077710,18110,18130,18130,18110,374
20250206,110600,10192304350,18130,18120,18130,18110,510
20250206,110500,10183065480,18120,18120,18130,18120,707
20250206,110400,10170254420,18120,18100,18130,18100,861
20250206,110300,10154657060,18110,18120,18120,18100,478
20250206,110200,10146000700,18120,18110,18120,18110,1246
20250206,110100,10123432800,18110,18120,18120,18110,376
20250206,110000,10116620020,18120,18130,18130,18110,4158
20250206,105900,10041257440,18130,18100,18130,18100,1413
20250206,105800,10015669660,18080,18090,18130,18070,4350
20250206,105700,9936891340,18090,18080,18090,18080,759
20250206,105600,9923165570,18090,18090,18090,18080,379
20250206,105500,9916309720,18090,18100,18100,18060,440
20250206,105400,9908350090,18100,18110,18110,18060,1174
20250206,105300,9887111880,18110,18090,18110,18090,2786
20250206,105200,9836696710,18090,18050,18090,18040,2324
20250206,105100,9794711250,18040,18010,18050,18010,2544
20250206,105000,9748835050,18020,18010,18020,18010,677
20250206,104900,9736640860,18020,18010,18020,18010,1193
20250206,104800,9715151200,18020,18030,18030,18020,170
20250206,104700,9712087350,18020,18040,18040,18020,330
20250206,104600,9706136950,18040,18040,18040,18010,1100
20250206,104500,9686320100,18020,18060,18060,18020,1842
20250206,104400,9653091210,18060,18050,18060,18050,999
20250206,104300,9635058320,18050,18040,18050,18040,1407
20250206,104200,9609663690,18050,18030,18050,18030,2115
20250206,104100,9571497190,18040,18020,18040,18020,968
20250206,104000,9554043140,18020,18010,18020,18000,1229
20250206,103900,9531914720,18010,18000,18020,17990,2203
20250206,103800,9492258610,18000,17990,18000,17990,1831
20250206,103700,9459305150,17990,17990,18000,17990,3181
20250206,103600,9402053800,17990,17980,18000,17970,790
20250206,103500,9387845300,17980,17980,17980,17970,635
20250206,103400,9376429070,17980,17990,17990,17970,1005
20250206,103300,9358356670,17990,17980,17990,17970,1626
20250206,103200,9329121890,17980,17950,17980,17940,2755
20250206,103100,9279626940,17930,17920,17930,17910,568
20250206,103000,9269449250,17910,17910,17910,17900,1290
20250206,102900,9246346060,17900,17900,17910,17900,2740
20250206,102800,9197295600,17900,17890,17900,17890,3770
20250206,102700,9129844440,17900,17890,17900,17880,2629
20250206,102600,9082815330,17890,17890,17890,17880,2351
20250206,102500,9040759250,17880,17890,17890,17880,1512
20250206,102400,9013720300,17890,17880,17900,17880,1035
20250206,102300,8995205130,17880,17870,17880,17860,2738
20250206,102200,8946289160,17870,17920,17920,17860,14926
20250206,102100,8679261440,17920,17950,17950,17900,5490
20250206,102000,8580872850,17950,17970,17970,17940,2187
20250206,101900,8541612970,17970,17970,17980,17950,5176
20250206,101800,8448636440,17970,17980,17980,17970,597
20250206,101700,8437906820,17980,17970,17980,17960,1548
20250206,101600,8410089480,17970,17970,17970,17950,3198
20250206,101500,8352644880,17970,17970,17980,17950,773
20250206,101400,8338758750,17960,17990,17990,17960,1390
20250206,101300,8313773530,17990,17990,17990,17980,1491
20250206,101200,8286956720,17990,17990,17990,17970,663
20250206,101100,8275030260,17970,17960,18000,17950,3785
20250206,101000,8206949530,17960,17950,17960,17940,748
20250206,100900,8193523420,17950,17930,17950,17930,1037
20250206,100800,8174926900,17930,17940,17950,17920,1534
20250206,100700,8147426140,17940,17940,17950,17930,2615
20250206,100600,8100517340,17940,17950,17950,17930,1167
20250206,100500,8079579280,17940,17930,17950,17930,4011
20250206,100400,8007634480,17930,17910,17930,17900,3417
20250206,100300,7946437980,17910,17930,17940,17910,4756
20250206,100200,7861226210,17930,17940,17950,17920,2281
20250206,100100,7820318850,17940,17940,17960,17930,3050
20250206,100000,7765579160,17940,17930,17940,17930,599
20250206,095900,7754837750,17930,17950,17950,17920,1104
20250206,095800,7735044380,17950,17950,17960,17920,4053
20250206,095700,7662331520,17930,17950,17960,17930,2311
20250206,095600,7620862350,17950,17960,17960,17940,1476
20250206,095500,7594368240,17960,17930,17960,17930,1517
20250206,095400,7567139860,17930,17940,17940,17930,1000
20250206,095300,7549205580,17940,17930,17940,17930,645
20250206,095200,7537639950,17920,17930,17930,17890,3679
20250206,095100,7471767590,17930,17940,17950,17920,3812
20250206,095000,7403415140,17940,17910,17940,17910,1191
20250206,094900,7382074550,17920,17910,17920,17900,1990
20250206,094800,7346432480,17900,17880,17910,17880,5574
20250206,094700,7246681560,17880,17900,17900,17870,12927
20250206,094600,7015405810,17900,17950,17960,17900,14244
20250206,094500,6760142240,17960,17970,17970,17950,3097
20250206,094400,6704527730,17970,17980,17980,17960,520
20250206,094300,6695183520,17950,17960,17970,17950,3710
20250206,094200,6628547170,17970,17950,17970,17940,4143
20250206,094100,6554140650,17960,17930,17970,17920,3902
20250206,094000,6484139990,17940,17970,17980,17910,10928
20250206,093900,6288088630,17970,17980,17990,17960,6231
20250206,093800,6176078900,17990,17990,17990,17980,3691
20250206,093700,6109690790,17990,18000,18000,17980,7124
20250206,093600,5981535260,17990,17980,18000,17970,5141
20250206,093500,5889097990,17970,18030,18030,17970,24543
20250206,093400,5447297010,18020,18030,18040,18020,6827
20250206,093300,5324238690,18030,18040,18050,18030,1828
20250206,093200,5291261990,18040,18040,18060,18030,3116
20250206,093100,5235056320,18050,18060,18060,18020,7905
20250206,093000,5092467150,18060,18090,18110,18050,9482
20250206,092900,4921140440,18090,18100,18110,18090,3623
20250206,092800,4855584340,18100,18130,18130,18100,3356
20250206,092700,4794786150,18130,18140,18170,18130,2411
20250206,092600,4751043580,18130,18110,18140,18100,1724
20250206,092500,4719808980,18100,18090,18120,18090,1107
20250206,092400,4699768690,18100,18090,18110,18070,4714
20250206,092300,4614509390,18100,18090,18110,18080,3164
20250206,092200,4557265920,18100,18090,18110,18070,3989
20250206,092100,4485128040,18090,18130,18140,18080,3673
20250206,092000,4418639550,18140,18190,18190,18140,3400
20250206,091900,4356896190,18190,18170,18200,18170,1927
20250206,091800,4321850930,18170,18240,18250,18170,10174
20250206,091700,4136616880,18240,18220,18250,18210,6680
20250206,091600,4014824140,18220,18210,18240,18200,3974
20250206,091500,3942417760,18200,18070,18200,18060,4622
20250206,091400,3858610710,18060,18030,18070,18020,6411
20250206,091300,3743011610,18030,18050,18080,18000,12476
20250206,091200,3518351480,18080,18110,18110,18010,15262
20250206,091100,3242724950,18110,18150,18150,18100,6076
20250206,091000,3132599300,18150,18140,18160,18110,6635
20250206,090900,3012212040,18140,18120,18200,18120,9681
20250206,090800,2836552540,18130,18060,18130,18010,9566
20250206,090700,2663607290,18080,18150,18150,18000,28738
20250206,090600,2144446900,18150,18220,18290,18130,16255
20250206,090500,1848314950,18250,18350,18350,18200,26659
20250206,090400,1361354010,18350,18380,18500,18340,23172
20250206,090300,935777120,18400,18500,18500,18380,9489
20250206,090200,760915400,18500,18650,18700,18430,8477
20250206,090100,603430190,18730,18450,18730,18350,14877
20250206,090000,328823930,18450,18700,18730,18450,17011