KissMeData/001570/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183500,24696762670,16790,16790,16790,16790,7813
20250217,183400,24696762670,16790,16790,16790,16790,0
20250217,183300,24696762670,16790,16790,16790,16790,0
20250217,183200,24696762670,16790,16790,16790,16790,0
20250217,183100,24696762670,16790,16790,16790,16790,0
20250217,183000,24696762670,16790,16790,16790,16790,0
20250217,182900,24696762670,16790,16790,16790,16790,0
20250217,182800,24696762670,16790,16790,16790,16790,0
20250217,182700,24696762670,16790,16790,16790,16790,0
20250217,182600,24696762670,16790,16790,16790,16790,0
20250217,182500,24696762670,16790,16790,16790,16790,0
20250217,182400,24696762670,16790,16790,16790,16790,0
20250217,182300,24696762670,16790,16790,16790,16790,0
20250217,182200,24696762670,16790,16790,16790,16790,0
20250217,182100,24696762670,16790,16790,16790,16790,0
20250217,182000,24696762670,16790,16790,16790,16790,0
20250217,181900,24696762670,16790,16790,16790,16790,0
20250217,181800,24696762670,16790,16790,16790,16790,0
20250217,181700,24696762670,16790,16790,16790,16790,0
20250217,181600,24696762670,16790,16790,16790,16790,0
20250217,181500,24696762670,16790,16790,16790,16790,0
20250217,181400,24696762670,16790,16790,16790,16790,0
20250217,181300,24696762670,16790,16790,16790,16790,0
20250217,181200,24696762670,16790,16790,16790,16790,0
20250217,181100,24696762670,16790,16790,16790,16790,0
20250217,181000,24696762670,16790,16790,16790,16790,0
20250217,180900,24696762670,16790,16790,16790,16790,0
20250217,180800,24696762670,16790,16790,16790,16790,0
20250217,180700,24696762670,16790,16790,16790,16790,0
20250217,180600,24696762670,16790,16790,16790,16790,0
20250217,180500,24696762670,16790,16790,16790,16790,7813
20250217,180400,24696762670,16790,16790,16790,16790,0
20250217,180300,24696762670,16790,16790,16790,16790,0
20250217,180200,24696762670,16790,16790,16790,16790,0
20250217,180100,24696762670,16790,16790,16790,16790,0
20250217,180000,24696762670,16790,16790,16790,16790,0
20250217,175900,24696762670,16790,16790,16790,16790,0
20250217,175800,24696762670,16790,16790,16790,16790,0
20250217,175700,24696762670,16790,16790,16790,16790,0
20250217,175600,24696762670,16790,16790,16790,16790,0
20250217,175500,24696762670,16790,16790,16790,16790,0
20250217,175400,24696762670,16790,16790,16790,16790,0
20250217,175300,24696762670,16790,16790,16790,16790,0
20250217,175200,24696762670,16790,16790,16790,16790,0
20250217,175100,24696762670,16790,16790,16790,16790,0
20250217,175000,24696762670,16790,16790,16790,16790,0
20250217,174900,24696762670,16790,16790,16790,16790,0
20250217,174800,24696762670,16790,16790,16790,16790,0
20250217,174700,24696762670,16790,16790,16790,16790,0
20250217,174600,24696762670,16790,16790,16790,16790,0
20250217,174500,24696762670,16790,16790,16790,16790,0
20250217,174400,24696762670,16790,16790,16790,16790,0
20250217,174300,24696762670,16790,16790,16790,16790,0
20250217,174200,24696762670,16790,16790,16790,16790,0
20250217,174100,24696762670,16790,16790,16790,16790,0
20250217,174000,24696762670,16790,16790,16790,16790,0
20250217,173900,24696762670,16790,16790,16790,16790,0
20250217,173800,24696762670,16790,16790,16790,16790,0
20250217,173700,24696762670,16790,16790,16790,16790,0
20250217,173600,24696762670,16790,16790,16790,16790,0
20250217,173500,24696762670,16790,16790,16790,16790,7813
20250217,173400,24696762670,16790,16790,16790,16790,0
20250217,173300,24696762670,16790,16790,16790,16790,0
20250217,173200,24696762670,16790,16790,16790,16790,0
20250217,173100,24696762670,16790,16790,16790,16790,0
20250217,173000,24696762670,16790,16790,16790,16790,0
20250217,172900,24696762670,16790,16790,16790,16790,0
20250217,172800,24696762670,16790,16790,16790,16790,0
20250217,172700,24696762670,16790,16790,16790,16790,0
20250217,172600,24696762670,16790,16790,16790,16790,0
20250217,172500,24696762670,16790,16790,16790,16790,0
20250217,172400,24696762670,16790,16790,16790,16790,0
20250217,172300,24696762670,16790,16790,16790,16790,0
20250217,172200,24696762670,16790,16790,16790,16790,0
20250217,172100,24696762670,16790,16790,16790,16790,0
20250217,172000,24696762670,16790,16790,16790,16790,0
20250217,171900,24696762670,16790,16790,16790,16790,0
20250217,171800,24696762670,16790,16790,16790,16790,0
20250217,171700,24696762670,16790,16790,16790,16790,0
20250217,171600,24696762670,16790,16790,16790,16790,0
20250217,171500,24696762670,16790,16790,16790,16790,0
20250217,171400,24696762670,16790,16790,16790,16790,0
20250217,171300,24696762670,16790,16790,16790,16790,0
20250217,171200,24696762670,16790,16790,16790,16790,0
20250217,171100,24696762670,16790,16790,16790,16790,0
20250217,171000,24696762670,16790,16790,16790,16790,0
20250217,170900,24696762670,16790,16790,16790,16790,0
20250217,170800,24696762670,16790,16790,16790,16790,0
20250217,170700,24696762670,16790,16790,16790,16790,0
20250217,170600,24696762670,16790,16790,16790,16790,0
20250217,170500,24696762670,16790,16790,16790,16790,7813
20250217,170400,24696762670,16790,16790,16790,16790,0
20250217,170300,24696762670,16790,16790,16790,16790,0
20250217,170200,24696762670,16790,16790,16790,16790,0
20250217,170100,24696762670,16790,16790,16790,16790,0
20250217,170000,24696762670,16790,16790,16790,16790,0
20250217,165900,24696762670,16790,16790,16790,16790,0
20250217,165800,24696762670,16790,16790,16790,16790,0
20250217,165700,24696762670,16790,16790,16790,16790,0
20250217,165600,24696762670,16790,16790,16790,16790,0
20250217,165500,24696762670,16790,16790,16790,16790,0
20250217,165400,24696762670,16790,16790,16790,16790,0
20250217,165300,24696762670,16790,16790,16790,16790,0
20250217,165200,24696762670,16790,16790,16790,16790,0
20250217,165100,24696762670,16790,16790,16790,16790,0
20250217,165000,24696762670,16790,16790,16790,16790,0
20250217,164900,24696762670,16790,16790,16790,16790,0
20250217,164800,24696762670,16790,16790,16790,16790,0
20250217,164700,24696762670,16790,16790,16790,16790,0
20250217,164600,24696762670,16790,16790,16790,16790,0
20250217,164500,24696762670,16790,16790,16790,16790,0
20250217,164400,24696762670,16790,16790,16790,16790,0
20250217,164300,24696762670,16790,16790,16790,16790,0
20250217,164200,24696762670,16790,16790,16790,16790,0
20250217,164100,24696762670,16790,16790,16790,16790,0
20250217,164000,24696762670,16790,16790,16790,16790,0
20250217,163900,24696762670,16790,16790,16790,16790,0
20250217,163800,24696762670,16790,16790,16790,16790,0
20250217,163700,24696762670,16790,16790,16790,16790,0
20250217,163600,24696762670,16790,16790,16790,16790,0
20250217,163500,24696762670,16790,16790,16790,16790,7813
20250217,163400,24696762670,16790,16790,16790,16790,0
20250217,163300,24696762670,16790,16790,16790,16790,0
20250217,163200,24696762670,16790,16790,16790,16790,0
20250217,163100,24696762670,16790,16790,16790,16790,0
20250217,163000,24696762670,16790,16790,16790,16790,0
20250217,162900,24696762670,16790,16790,16790,16790,0
20250217,162800,24696762670,16790,16790,16790,16790,0
20250217,162700,24696762670,16790,16790,16790,16790,0
20250217,162600,24696762670,16790,16790,16790,16790,0
20250217,162500,24696762670,16790,16790,16790,16790,0
20250217,162400,24696762670,16790,16790,16790,16790,0
20250217,162300,24696762670,16790,16790,16790,16790,0
20250217,162200,24696762670,16790,16790,16790,16790,0
20250217,162100,24696762670,16790,16790,16790,16790,0
20250217,162000,24696762670,16790,16790,16790,16790,0
20250217,161900,24696762670,16790,16790,16790,16790,0
20250217,161800,24696762670,16790,16790,16790,16790,0
20250217,161700,24696762670,16790,16790,16790,16790,0
20250217,161600,24696762670,16790,16790,16790,16790,0
20250217,161500,24696762670,16790,16790,16790,16790,0
20250217,161400,24696762670,16790,16790,16790,16790,0
20250217,161300,24696762670,16790,16790,16790,16790,0
20250217,161200,24696762670,16790,16790,16790,16790,0
20250217,161100,24696762670,16790,16790,16790,16790,0
20250217,161000,24696762670,16790,16790,16790,16790,0
20250217,160900,24696762670,16790,16790,16790,16790,0
20250217,160800,24696762670,16790,16790,16790,16790,0
20250217,160700,24696762670,16790,16790,16790,16790,0
20250217,160600,24696762670,16790,16790,16790,16790,0
20250217,160500,24696762670,16790,16790,16790,16790,7813
20250217,160400,24696762670,16790,16790,16790,16790,0
20250217,160300,24696762670,16790,16790,16790,16790,0
20250217,160200,24696762670,16790,16790,16790,16790,0
20250217,160100,24696762670,16790,16790,16790,16790,0
20250217,160000,24696762670,16790,16790,16790,16790,0
20250217,155900,24696762670,16790,16790,16790,16790,0
20250217,155800,24696762670,16790,16790,16790,16790,0
20250217,155700,24696762670,16790,16790,16790,16790,0
20250217,155600,24696762670,16790,16790,16790,16790,0
20250217,155500,24696762670,16790,16790,16790,16790,0
20250217,155400,24696762670,16790,16790,16790,16790,0
20250217,155300,24696762670,16790,16790,16790,16790,0
20250217,155200,24696762670,16790,16790,16790,16790,0
20250217,155100,24696762670,16790,16790,16790,16790,0
20250217,155000,24696762670,16790,16790,16790,16790,0
20250217,154900,24696762670,16790,16790,16790,16790,0
20250217,154800,24696762670,16790,16790,16790,16790,0
20250217,154700,24696762670,16790,16790,16790,16790,0
20250217,154600,24696762670,16790,16790,16790,16790,0
20250217,154500,24696762670,16790,16790,16790,16790,0
20250217,154400,24696762670,16790,16790,16790,16790,0
20250217,154300,24696762670,16790,16790,16790,16790,0
20250217,154200,24696762670,16790,16790,16790,16790,0
20250217,154100,24696762670,16790,16790,16790,16790,0
20250217,154000,24696762670,16790,16790,16790,16790,0
20250217,153900,24696762670,16790,16790,16790,16790,0
20250217,153800,24696762670,16790,16790,16790,16790,0
20250217,153700,24696762670,16790,16790,16790,16790,0
20250217,153600,24696762670,16790,16790,16790,16790,0
20250217,153500,24696762670,16790,16790,16790,16790,7813
20250217,153400,24696762670,16790,16790,16790,16790,0
20250217,153300,24696762670,16790,16790,16790,16790,0
20250217,153200,24696762670,16790,16790,16790,16790,0
20250217,153100,24696762670,16790,16790,16790,16790,0
20250217,153000,24696762670,16790,16790,16790,16790,7813
20250217,152900,24565582400,16790,16790,16790,16790,0
20250217,152800,24565582400,16790,16790,16790,16790,0
20250217,152700,24565582400,16790,16790,16790,16790,0
20250217,152600,24565582400,16790,16790,16790,16790,0
20250217,152500,24565582400,16790,16790,16790,16790,0
20250217,152400,24565582400,16790,16790,16790,16790,0
20250217,152300,24565582400,16790,16790,16790,16790,0
20250217,152200,24565582400,16790,16790,16790,16790,0
20250217,152100,24565582400,16790,16790,16790,16790,0
20250217,152000,24565582400,16790,16790,16790,16790,0
20250217,151900,24565582400,16790,16790,16800,16780,2509
20250217,151800,24523441410,16790,16770,16790,16770,5196
20250217,151700,24436266780,16770,16760,16780,16760,2397
20250217,151600,24396077950,16770,16770,16780,16760,1551
20250217,151500,24370067670,16770,16770,16780,16760,2637
20250217,151400,24325849200,16770,16770,16770,16760,1108
20250217,151300,24307270050,16760,16740,16760,16740,1067
20250217,151200,24289392030,16750,16740,16750,16730,1611
20250217,151100,24262423520,16740,16740,16750,16730,1274
20250217,151000,24241101440,16740,16750,16750,16730,2288
20250217,150900,24202798870,16750,16740,16750,16740,319
20250217,150800,24197456100,16740,16740,16760,16730,1890
20250217,150700,24165806880,16740,16730,16740,16720,1730
20250217,150600,24136869190,16730,16730,16730,16720,1294
20250217,150500,24115220630,16730,16740,16740,16730,2091
20250217,150400,24080234850,16740,16740,16740,16730,2317
20250217,150300,24041453440,16740,16730,16740,16730,719
20250217,150200,24029422340,16720,16730,16730,16720,3100
20250217,150100,23977566430,16730,16730,16740,16730,750
20250217,150000,23965018680,16740,16740,16760,16740,1744
20250217,145900,23935810620,16740,16730,16740,16730,356
20250217,145800,23929853230,16730,16730,16740,16720,1927
20250217,145700,23897619350,16730,16740,16750,16720,2853
20250217,145600,23849881810,16740,16750,16750,16740,2485
20250217,145500,23808272630,16750,16750,16750,16750,672
20250217,145400,23797016630,16750,16750,16750,16740,1398
20250217,145300,23773610230,16750,16740,16750,16740,842
20250217,145200,23759513770,16740,16730,16740,16720,1453
20250217,145100,23735196710,16720,16730,16740,16720,2606
20250217,145000,23691588160,16730,16730,16730,16720,296
20250217,144900,23686637580,16730,16720,16730,16720,411
20250217,144800,23679761990,16730,16720,16730,16720,848
20250217,144700,23665582460,16720,16730,16730,16720,650
20250217,144600,23654710180,16730,16720,16740,16710,973
20250217,144500,23638438870,16720,16720,16720,16710,1094
20250217,144400,23620154960,16720,16720,16720,16710,445
20250217,144300,23612717210,16720,16720,16720,16710,403
20250217,144200,23605980650,16710,16720,16720,16710,1012
20250217,144100,23589069130,16720,16720,16730,16710,1107
20250217,144000,23570561150,16720,16720,16720,16710,327
20250217,143900,23565094210,16720,16710,16720,16710,4225
20250217,143800,23494487520,16720,16730,16730,16710,2256
20250217,143700,23456767350,16730,16740,16740,16720,3010
20250217,143600,23406410040,16730,16760,16760,16730,3062
20250217,143500,23355139630,16760,16760,16760,16750,341
20250217,143400,23349424480,16760,16760,16770,16760,1022
20250217,143300,23332295510,16760,16760,16760,16760,439
20250217,143200,23324937870,16760,16730,16760,16730,525
20250217,143100,23316142600,16750,16750,16750,16730,2855
20250217,143000,23268342970,16750,16750,16750,16750,259
20250217,142900,23264004720,16750,16740,16750,16740,759
20250217,142800,23251294200,16740,16740,16740,16730,1215
20250217,142700,23230959750,16740,16740,16740,16730,1155
20250217,142600,23211627130,16740,16740,16740,16730,1088
20250217,142500,23193420290,16740,16740,16740,16730,1583
20250217,142400,23166925740,16730,16730,16740,16730,504
20250217,142300,23158493470,16720,16740,16740,16720,424
20250217,142200,23151399400,16740,16730,16740,16720,1416
20250217,142100,23127712370,16720,16720,16730,16710,665
20250217,142000,23116588340,16720,16710,16730,16710,2276
20250217,141900,23078539890,16720,16720,16730,16710,1934
20250217,141800,23046210660,16720,16730,16730,16710,351
20250217,141700,23040342050,16710,16710,16730,16700,987
20250217,141600,23023852240,16710,16720,16720,16710,2271
20250217,141500,22985899910,16720,16720,16730,16710,1237
20250217,141400,22965219900,16720,16700,16720,16700,698
20250217,141300,22953554260,16700,16710,16710,16700,1374
20250217,141200,22930597880,16710,16700,16710,16680,2494
20250217,141100,22888973750,16690,16690,16700,16680,2027
20250217,141000,22855149270,16690,16710,16710,16680,7075
20250217,140900,22737051000,16710,16710,16710,16700,2605
20250217,140800,22693543660,16710,16710,16710,16700,1885
20250217,140700,22662058360,16710,16720,16760,16700,7222
20250217,140600,22541400940,16720,16720,16720,16710,1660
20250217,140500,22513648990,16720,16720,16720,16710,740
20250217,140400,22501280380,16720,16720,16720,16710,1330
20250217,140300,22479049930,16720,16720,16730,16710,1540
20250217,140200,22453301160,16720,16780,16780,16710,6676
20250217,140100,22341569640,16780,16780,16790,16780,968
20250217,140000,22325325670,16780,16770,16790,16760,2723
20250217,135900,22279641480,16770,16770,16770,16760,745
20250217,135800,22267149900,16770,16750,16770,16750,394
20250217,135700,22260545910,16760,16770,16770,16750,884
20250217,135600,22245730700,16770,16780,16780,16750,1501
20250217,135500,22220567290,16780,16780,16790,16770,267
20250217,135400,22216087190,16780,16770,16780,16750,645
20250217,135300,22205272850,16770,16740,16770,16740,263
20250217,135200,22200866970,16750,16750,16750,16730,777
20250217,135100,22187860290,16770,16790,16800,16740,5657
20250217,135000,22093042480,16790,16790,16800,16750,641
20250217,134900,22082287260,16790,16790,16800,16750,1511
20250217,134800,22056944590,16790,16790,16790,16750,5244
20250217,134700,21969072630,16790,16780,16790,16780,647
20250217,134600,21958210670,16770,16780,16780,16760,1065
20250217,134500,21940350240,16780,16780,16790,16760,1517
20250217,134400,21914908980,16780,16780,16790,16770,366
20250217,134300,21908768480,16780,16760,16780,16760,424
20250217,134200,21901660280,16760,16780,16790,16760,1483
20250217,134100,21876778360,16780,16750,16780,16750,304
20250217,134000,21871680040,16750,16720,16750,16710,3683
20250217,133900,21810104730,16720,16720,16720,16710,1013
20250217,133800,21793173280,16720,16730,16730,16710,3442
20250217,133700,21735611400,16730,16750,16750,16730,2694
20250217,133600,21690514330,16750,16760,16790,16750,2574
20250217,133500,21647391960,16760,16760,16780,16760,680
20250217,133400,21635992260,16750,16790,16800,16740,3893
20250217,133300,21570722840,16790,16800,16800,16780,1547
20250217,133200,21544745020,16800,16770,16810,16770,3507
20250217,133100,21485881440,16770,16750,16770,16750,1098
20250217,133000,21467478820,16750,16750,16760,16740,2200
20250217,132900,21430636360,16750,16750,16750,16740,1764
20250217,132800,21401097650,16750,16750,16750,16740,929
20250217,132700,21385540620,16750,16740,16750,16740,1109
20250217,132600,21366974340,16750,16740,16750,16740,1252
20250217,132500,21346015840,16740,16740,16750,16740,446
20250217,132400,21338547160,16750,16740,16750,16730,2139
20250217,132300,21302741340,16740,16730,16740,16730,2017
20250217,132200,21268985880,16730,16730,16730,16720,1298
20250217,132100,21247270530,16720,16710,16720,16700,9045
20250217,132000,21096127770,16710,16730,16730,16710,3494
20250217,131900,21037717540,16730,16740,16740,16720,920
20250217,131800,21022326900,16730,16730,16760,16730,4068
20250217,131700,20954236120,16730,16700,16730,16700,3481
20250217,131600,20896083880,16700,16700,16700,16690,1688
20250217,131500,20867895700,16700,16700,16700,16690,1841
20250217,131400,20837151650,16700,16690,16700,16690,1632
20250217,131300,20809911520,16700,16690,16700,16690,2731
20250217,131200,20764316900,16700,16700,16710,16690,1715
20250217,131100,20735676640,16700,16690,16700,16680,3224
20250217,131000,20681862530,16680,16690,16690,16670,5501
20250217,130900,20590069750,16690,16720,16720,16670,12734
20250217,130800,20377478860,16720,16720,16730,16710,4815
20250217,130700,20297014330,16720,16730,16740,16720,2236
20250217,130600,20259617830,16730,16730,16730,16720,796
20250217,130500,20246302810,16720,16730,16750,16720,1585
20250217,130400,20219788150,16740,16720,16740,16710,3295
20250217,130300,20164698430,16730,16710,16730,16710,1708
20250217,130200,20136141820,16720,16750,16750,16720,5806
20250217,130100,20038996360,16750,16740,16750,16730,2984
20250217,130000,19989039360,16740,16760,16760,16730,6136
20250217,125900,19886285980,16760,16770,16770,16750,2672
20250217,125800,19841510370,16760,16770,16780,16760,839
20250217,125700,19827443430,16770,16770,16780,16760,2568
20250217,125600,19784385090,16770,16780,16780,16770,720
20250217,125500,19772310330,16780,16760,16780,16760,512
20250217,125400,19763722060,16760,16760,16770,16750,1011
20250217,125300,19746778340,16750,16790,16790,16750,3952
20250217,125200,19680549630,16770,16800,16800,16770,6302
20250217,125100,19574767930,16800,16820,16820,16790,1658
20250217,125000,19546909170,16820,16810,16820,16810,251
20250217,124900,19542687380,16810,16800,16810,16790,1005
20250217,124800,19525802420,16800,16790,16800,16780,2301
20250217,124700,19487179090,16800,16780,16800,16780,1189
20250217,124600,19467221870,16780,16800,16810,16770,8353
20250217,124500,19326957700,16810,16840,16840,16810,6424
20250217,124400,19218916070,16840,16840,16840,16830,1166
20250217,124300,19199284130,16840,16830,16840,16830,1565
20250217,124200,19172944670,16830,16830,16830,16810,1118
20250217,124100,19154140950,16830,16830,16840,16820,970
20250217,124000,19137819330,16830,16830,16830,16820,3923
20250217,123900,19071818750,16830,16820,16830,16820,1050
20250217,123800,19054155480,16830,16830,16830,16820,1156
20250217,123700,19034705670,16830,16820,16840,16820,954
20250217,123600,19018650570,16840,16860,16860,16830,7088
20250217,123500,18899247380,16860,16870,16880,16850,1844
20250217,123400,18868154920,16860,16860,16870,16860,447
20250217,123300,18860615900,16860,16860,16860,16850,1930
20250217,123200,18828076800,16860,16870,16870,16860,2125
20250217,123100,18792246200,16870,16870,16870,16860,854
20250217,123000,18777840220,16870,16870,16880,16860,1943
20250217,122900,18745061550,16870,16880,16880,16870,1937
20250217,122800,18712383130,16870,16910,16910,16870,5829
20250217,122700,18613934150,16910,16910,16920,16900,1343
20250217,122600,18591236100,16910,16910,16910,16900,1367
20250217,122500,18568120150,16910,16910,16910,16900,797
20250217,122400,18554650480,16910,16910,16910,16910,180
20250217,122300,18551606680,16900,16890,16900,16890,1379
20250217,122200,18528307900,16910,16910,16910,16890,2002
20250217,122100,18494470360,16900,16900,16910,16900,453
20250217,122000,18486812230,16900,16910,16910,16890,2699
20250217,121900,18441206100,16900,16900,16910,16890,1149
20250217,121800,18421787630,16900,16890,16900,16890,4349
20250217,121700,18348306150,16900,16930,16940,16900,9558
20250217,121600,18186648910,16940,16950,16990,16920,2596
20250217,121500,18142679700,16960,17000,17000,16960,759
20250217,121400,18129795910,16990,16960,16990,16960,914
20250217,121300,18114281710,16950,16920,16960,16910,3866
20250217,121200,18048841330,16920,16950,16950,16920,1468
20250217,121100,18023994350,16950,16950,16960,16930,1001
20250217,121000,18007030970,16960,16950,16960,16930,1904
20250217,120900,17974768490,16950,16950,16960,16940,565
20250217,120800,17965191200,16950,16970,16970,16940,1254
20250217,120700,17943939160,16950,16970,16990,16950,1757
20250217,120600,17914115830,16970,16950,16970,16950,580
20250217,120500,17904283990,16950,16920,16950,16920,2238
20250217,120400,17866385950,16920,16950,16950,16910,3549
20250217,120300,17806318140,16950,16980,16990,16940,3038
20250217,120200,17754792420,16990,17010,17010,16990,4035
20250217,120100,17686208420,17010,17010,17020,17000,3478
20250217,120000,17627047640,17010,17020,17030,17010,1671
20250217,115900,17598614570,17020,17030,17030,17020,455
20250217,115800,17590867330,17030,17050,17050,17010,569
20250217,115700,17581179480,17040,17030,17050,17030,993
20250217,115600,17564257380,17030,17000,17030,16990,2484
20250217,115500,17522004580,17000,17000,17010,17000,4187
20250217,115400,17450824440,17010,17010,17010,17000,2394
20250217,115300,17410110410,17010,17040,17040,17000,5423
20250217,115200,17317833730,17050,17050,17050,17040,754
20250217,115100,17304983130,17050,17060,17060,17040,1261
20250217,115000,17283482750,17060,17070,17080,17060,350
20250217,114900,17277509420,17070,17060,17070,17060,401
20250217,114800,17270665580,17050,17080,17080,17050,3736
20250217,114700,17206912790,17080,17080,17080,17060,1928
20250217,114600,17173983140,17080,17090,17090,17080,2382
20250217,114500,17133291610,17090,17080,17090,17080,1151
20250217,114400,17113624060,17090,17080,17090,17080,994
20250217,114300,17096646320,17090,17090,17090,17080,1458
20250217,114200,17071738030,17090,17090,17090,17080,539
20250217,114100,17062527170,17090,17080,17090,17060,1586
20250217,114000,17035434080,17080,17060,17080,17050,3775
20250217,113900,16971023490,17060,17070,17080,17060,1440
20250217,113800,16946445430,17080,17090,17090,17070,4562
20250217,113700,16868522750,17090,17090,17100,17080,1332
20250217,113600,16845758960,17090,17090,17090,17080,1746
20250217,113500,16815923390,17090,17090,17100,17090,2550
20250217,113400,16772329580,17090,17160,17160,17090,4576
20250217,113300,16694033190,17160,17160,17170,17140,1974
20250217,113200,16660162440,17160,17130,17160,17130,671
20250217,113100,16648653830,17130,17150,17160,17130,2828
20250217,113000,16600175230,17150,17130,17170,17120,3305
20250217,112900,16543525960,17130,17100,17130,17090,2506
20250217,112800,16500674470,17100,17090,17100,17070,4928
20250217,112700,16416452480,17090,17090,17090,17070,3521
20250217,112600,16356295920,17090,17150,17150,17090,8109
20250217,112500,16217538380,17150,17160,17160,17140,2431
20250217,112400,16175850420,17160,17160,17190,17150,4653
20250217,112300,16095994760,17170,17130,17170,17130,2225
20250217,112200,16057854120,17130,17140,17140,17120,3801
20250217,112100,15992739970,17150,17240,17240,17140,10686
20250217,112000,15809240310,17240,17270,17270,17230,2767
20250217,111900,15761506630,17270,17260,17270,17260,3520
20250217,111800,15700727080,17270,17250,17280,17250,4357
20250217,111700,15625483030,17270,17270,17280,17250,3827
20250217,111600,15559409390,17270,17250,17270,17240,5516
20250217,111500,15464217690,17250,17240,17250,17230,2612
20250217,111400,15419191090,17240,17270,17280,17240,3800
20250217,111300,15353631670,17280,17230,17300,17230,16380
20250217,111200,15070627470,17220,17170,17230,17160,7650
20250217,111100,14939008230,17160,17160,17210,17150,3532
20250217,111000,14878310040,17160,17210,17220,17160,4555
20250217,110900,14800047780,17220,17190,17220,17190,1709
20250217,110800,14770650030,17190,17240,17260,17190,7371
20250217,110700,14643662400,17240,17220,17250,17210,7398
20250217,110600,14516250980,17220,17240,17250,17180,5261
20250217,110500,14425673950,17240,17260,17270,17220,8001
20250217,110400,14287749980,17260,17220,17300,17210,20241
20250217,110300,13938560580,17210,17200,17220,17190,11991
20250217,110200,13732293170,17200,17170,17200,17140,20678
20250217,110100,13377155170,17160,17160,17170,17160,3143
20250217,110000,13323200510,17160,17120,17170,17120,13298
20250217,105900,13095234450,17120,17110,17130,17090,5304
20250217,105800,13004440210,17110,17100,17110,17080,2437
20250217,105700,12962769220,17100,17110,17120,17090,2691
20250217,105600,12916759220,17090,17120,17140,17090,3139
20250217,105500,12863055250,17120,17090,17120,17080,7470
20250217,105400,12735315150,17100,17120,17120,17090,3080
20250217,105300,12682635980,17120,17100,17120,17100,5836
20250217,105200,12582829070,17100,17110,17160,17100,4599
20250217,105100,12504137800,17120,17110,17200,17110,18686
20250217,105000,12183553010,17120,17090,17120,17090,7020
20250217,104900,12063494870,17100,17030,17100,17030,15594
20250217,104800,11797385800,17030,17000,17040,16990,14568
20250217,104700,11549486720,16990,16980,17000,16970,1440
20250217,104600,11525019820,17000,16950,17000,16940,5019
20250217,104500,11439825860,16950,16970,16970,16940,1393
20250217,104400,11416221440,16970,16920,16990,16920,2322
20250217,104300,11376851960,16920,16920,16940,16910,2225
20250217,104200,11339212990,16910,16950,16950,16910,2084
20250217,104100,11303939810,16950,17000,17000,16940,2535
20250217,104000,11260924040,17000,16920,17010,16920,6066
20250217,103900,11157861240,16920,16930,16940,16910,1647
20250217,103800,11129984320,16930,16920,16930,16900,3759
20250217,103700,11066408490,16920,16930,16930,16910,1261
20250217,103600,11045075020,16930,16930,16930,16900,2260
20250217,103500,11006855760,16930,16940,16950,16920,2458
20250217,103400,10965236320,16940,16930,16940,16910,1803
20250217,103300,10934714580,16930,16960,16960,16930,1682
20250217,103200,10906225160,16960,16980,16990,16950,1474
20250217,103100,10881207880,16980,17010,17020,16960,3083
20250217,103000,10828806280,17010,16940,17020,16940,10640
20250217,102900,10647945720,16940,16920,16950,16900,4541
20250217,102800,10571068120,16950,16910,16950,16900,3968
20250217,102700,10503919370,16910,16880,16950,16880,1610
20250217,102600,10476684080,16880,16900,16920,16870,6994
20250217,102500,10358503960,16910,16920,16930,16900,2380
20250217,102400,10318263750,16920,17000,17000,16910,7166
20250217,102300,10196708220,17000,17000,17030,16970,20910
20250217,102200,9841062500,17000,16880,17010,16880,20053
20250217,102100,9501124690,16880,16840,16920,16840,5864
20250217,102000,9402184110,16830,16850,16870,16810,5784
20250217,101900,9304764880,16850,16930,16970,16820,11426
20250217,101800,9111558270,16930,16840,16960,16830,11663
20250217,101700,8914437760,16840,16760,16840,16760,9052
20250217,101600,8762379510,16760,16770,16770,16750,3286
20250217,101500,8707290020,16780,16710,16790,16710,6541
20250217,101400,8597701960,16710,16690,16710,16680,3088
20250217,101300,8546164890,16680,16660,16700,16650,3466
20250217,101200,8488351570,16630,16620,16680,16610,2870
20250217,101100,8440633010,16620,16620,16620,16600,1587
20250217,101000,8414274510,16620,16710,16710,16610,6982
20250217,100900,8297830760,16700,16700,16720,16690,3136
20250217,100800,8245427390,16710,16740,16740,16690,1967
20250217,100700,8212578150,16740,16670,16770,16670,14452
20250217,100600,7971178050,16660,16630,16670,16610,4446
20250217,100500,7897135310,16620,16580,16620,16570,6855
20250217,100400,7783454510,16570,16570,16580,16550,1002
20250217,100300,7766854720,16570,16540,16580,16530,7003
20250217,100200,7650959160,16540,16550,16550,16530,3574
20250217,100100,7591845790,16550,16540,16550,16530,2648
20250217,100000,7548051890,16540,16540,16550,16530,1023
20250217,095900,7531131960,16540,16540,16550,16530,2196
20250217,095800,7494811850,16550,16560,16560,16540,1067
20250217,095700,7477151470,16550,16560,16570,16540,3082
20250217,095600,7426142480,16570,16590,16590,16570,1020
20250217,095500,7409229050,16590,16640,16650,16580,4373
20250217,095400,7336565480,16640,16630,16650,16620,2810
20250217,095300,7289820960,16620,16570,16630,16570,7612
20250217,095200,7163519810,16570,16550,16580,16540,5763
20250217,095100,7068106700,16550,16550,16550,16540,373
20250217,095000,7061934100,16540,16530,16550,16530,2077
20250217,094900,7027579760,16540,16540,16540,16530,1021
20250217,094800,7010700420,16540,16550,16550,16530,2606
20250217,094700,6967597720,16540,16560,16560,16540,2706
20250217,094600,6922819790,16560,16530,16560,16530,5770
20250217,094500,6827302360,16520,16500,16560,16490,14491
20250217,094400,6588027220,16490,16490,16500,16480,5984
20250217,094300,6489367490,16490,16490,16500,16480,5042
20250217,094200,6406223840,16490,16490,16490,16480,2087
20250217,094100,6371823690,16490,16510,16510,16480,10086
20250217,094000,6205432720,16510,16500,16520,16500,2454
20250217,093900,6164932370,16510,16520,16530,16500,8339
20250217,093800,6027257090,16520,16520,16530,16510,3059
20250217,093700,5976722500,16520,16530,16540,16520,2004
20250217,093600,5943605880,16530,16540,16550,16520,5169
20250217,093500,5858134820,16540,16540,16540,16520,3645
20250217,093400,5797880090,16530,16550,16550,16530,4526
20250217,093300,5723019560,16550,16550,16550,16540,2322
20250217,093200,5684594540,16550,16550,16560,16550,4383
20250217,093100,5612055840,16550,16550,16560,16540,3433
20250217,093000,5555243440,16550,16550,16550,16540,5444
20250217,092900,5465157350,16550,16560,16560,16550,3189
20250217,092800,5412369440,16560,16530,16560,16520,3529
20250217,092700,5353983160,16530,16530,16540,16520,5945
20250217,092600,5255730410,16540,16490,16550,16480,11441
20250217,092500,5066855760,16490,16470,16490,16470,6455
20250217,092400,4960481310,16470,16480,16480,16460,5438
20250217,092300,4870923820,16480,16450,16480,16450,9011
20250217,092200,4722607700,16450,16490,16490,16450,11681
20250217,092100,4530278930,16500,16500,16500,16480,12451
20250217,092000,4324952500,16500,16520,16520,16490,22142
20250217,091900,3959539620,16510,16530,16540,16510,13098
20250217,091800,3743109180,16530,16550,16560,16530,8840
20250217,091700,3596837370,16550,16590,16590,16550,14001
20250217,091600,3364854070,16590,16610,16610,16580,14375
20250217,091500,3126259050,16610,16620,16620,16600,10657
20250217,091400,2949314010,16610,16620,16630,16610,12550
20250217,091300,2740815670,16630,16630,16640,16620,9842
20250217,091200,2577188640,16630,16650,16650,16630,8318
20250217,091100,2438813650,16640,16660,16670,16640,10552
20250217,091000,2263094730,16660,16670,16680,16650,7764
20250217,090900,2133688700,16670,16650,16680,16650,4221
20250217,090800,2063356590,16660,16640,16680,16640,12354
20250217,090700,1857617370,16640,16630,16660,16630,8783
20250217,090600,1711430060,16640,16660,16660,16620,10306
20250217,090500,1540008900,16660,16730,16730,16630,13269
20250217,090400,1318614460,16710,16640,16730,16630,19583
20250217,090300,992245030,16620,16660,16670,16600,17397
20250217,090200,702735080,16660,16730,16740,16660,11680
20250217,090100,507739500,16730,16820,16870,16730,13499
20250217,090000,280857590,16820,16890,16890,16750,16442