KissMeData/003160/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183900,7399348940,15780,15780,15780,15780,4144
20250212,183800,7399348940,15780,15780,15780,15780,0
20250212,183700,7399348940,15780,15780,15780,15780,0
20250212,183600,7399348940,15780,15780,15780,15780,0
20250212,183500,7399348940,15780,15780,15780,15780,0
20250212,183400,7399348940,15780,15780,15780,15780,0
20250212,183300,7399348940,15780,15780,15780,15780,0
20250212,183200,7399348940,15780,15780,15780,15780,0
20250212,183100,7399348940,15780,15780,15780,15780,0
20250212,183000,7399348940,15780,15780,15780,15780,0
20250212,182900,7399348940,15780,15780,15780,15780,0
20250212,182800,7399348940,15780,15780,15780,15780,0
20250212,182700,7399348940,15780,15780,15780,15780,0
20250212,182600,7399348940,15780,15780,15780,15780,0
20250212,182500,7399348940,15780,15780,15780,15780,0
20250212,182400,7399348940,15780,15780,15780,15780,0
20250212,182300,7399348940,15780,15780,15780,15780,0
20250212,182200,7399348940,15780,15780,15780,15780,0
20250212,182100,7399348940,15780,15780,15780,15780,0
20250212,182000,7399348940,15780,15780,15780,15780,0
20250212,181900,7399348940,15780,15780,15780,15780,0
20250212,181800,7399348940,15780,15780,15780,15780,0
20250212,181700,7399348940,15780,15780,15780,15780,0
20250212,181600,7399348940,15780,15780,15780,15780,0
20250212,181500,7399348940,15780,15780,15780,15780,0
20250212,181400,7399348940,15780,15780,15780,15780,0
20250212,181300,7399348940,15780,15780,15780,15780,0
20250212,181200,7399348940,15780,15780,15780,15780,0
20250212,181100,7399348940,15780,15780,15780,15780,0
20250212,181000,7399348940,15780,15780,15780,15780,0
20250212,180900,7399348940,15780,15780,15780,15780,4144
20250212,180800,7399348940,15780,15780,15780,15780,0
20250212,180700,7399348940,15780,15780,15780,15780,0
20250212,180600,7399348940,15780,15780,15780,15780,0
20250212,180500,7399348940,15780,15780,15780,15780,0
20250212,180400,7399348940,15780,15780,15780,15780,0
20250212,180300,7399348940,15780,15780,15780,15780,0
20250212,180200,7399348940,15780,15780,15780,15780,0
20250212,180100,7399348940,15780,15780,15780,15780,0
20250212,180000,7399348940,15780,15780,15780,15780,0
20250212,175900,7399348940,15780,15780,15780,15780,0
20250212,175800,7399348940,15780,15780,15780,15780,0
20250212,175700,7399348940,15780,15780,15780,15780,0
20250212,175600,7399348940,15780,15780,15780,15780,0
20250212,175500,7399348940,15780,15780,15780,15780,0
20250212,175400,7399348940,15780,15780,15780,15780,0
20250212,175300,7399348940,15780,15780,15780,15780,0
20250212,175200,7399348940,15780,15780,15780,15780,0
20250212,175100,7399348940,15780,15780,15780,15780,0
20250212,175000,7399348940,15780,15780,15780,15780,0
20250212,174900,7399348940,15780,15780,15780,15780,0
20250212,174800,7399348940,15780,15780,15780,15780,0
20250212,174700,7399348940,15780,15780,15780,15780,0
20250212,174600,7399348940,15780,15780,15780,15780,0
20250212,174500,7399348940,15780,15780,15780,15780,0
20250212,174400,7399348940,15780,15780,15780,15780,0
20250212,174300,7399348940,15780,15780,15780,15780,0
20250212,174200,7399348940,15780,15780,15780,15780,0
20250212,174100,7399348940,15780,15780,15780,15780,0
20250212,174000,7399348940,15780,15780,15780,15780,0
20250212,173900,7399348940,15780,15780,15780,15780,4144
20250212,173800,7399348940,15780,15780,15780,15780,0
20250212,173700,7399348940,15780,15780,15780,15780,0
20250212,173600,7399348940,15780,15780,15780,15780,0
20250212,173500,7399348940,15780,15780,15780,15780,0
20250212,173400,7399348940,15780,15780,15780,15780,0
20250212,173300,7399348940,15780,15780,15780,15780,0
20250212,173200,7399348940,15780,15780,15780,15780,0
20250212,173100,7399348940,15780,15780,15780,15780,0
20250212,173000,7399348940,15780,15780,15780,15780,0
20250212,172900,7399348940,15780,15780,15780,15780,0
20250212,172800,7399348940,15780,15780,15780,15780,0
20250212,172700,7399348940,15780,15780,15780,15780,0
20250212,172600,7399348940,15780,15780,15780,15780,0
20250212,172500,7399348940,15780,15780,15780,15780,0
20250212,172400,7399348940,15780,15780,15780,15780,0
20250212,172300,7399348940,15780,15780,15780,15780,0
20250212,172200,7399348940,15780,15780,15780,15780,0
20250212,172100,7399348940,15780,15780,15780,15780,0
20250212,172000,7399348940,15780,15780,15780,15780,0
20250212,171900,7399348940,15780,15780,15780,15780,0
20250212,171800,7399348940,15780,15780,15780,15780,0
20250212,171700,7399348940,15780,15780,15780,15780,0
20250212,171600,7399348940,15780,15780,15780,15780,0
20250212,171500,7399348940,15780,15780,15780,15780,0
20250212,171400,7399348940,15780,15780,15780,15780,0
20250212,171300,7399348940,15780,15780,15780,15780,0
20250212,171200,7399348940,15780,15780,15780,15780,0
20250212,171100,7399348940,15780,15780,15780,15780,0
20250212,171000,7399348940,15780,15780,15780,15780,0
20250212,170900,7399348940,15780,15780,15780,15780,4144
20250212,170800,7399348940,15780,15780,15780,15780,0
20250212,170700,7399348940,15780,15780,15780,15780,0
20250212,170600,7399348940,15780,15780,15780,15780,0
20250212,170500,7399348940,15780,15780,15780,15780,0
20250212,170400,7399348940,15780,15780,15780,15780,0
20250212,170300,7399348940,15780,15780,15780,15780,0
20250212,170200,7399348940,15780,15780,15780,15780,0
20250212,170100,7399348940,15780,15780,15780,15780,0
20250212,170000,7399348940,15780,15780,15780,15780,0
20250212,165900,7399348940,15780,15780,15780,15780,0
20250212,165800,7399348940,15780,15780,15780,15780,0
20250212,165700,7399348940,15780,15780,15780,15780,0
20250212,165600,7399348940,15780,15780,15780,15780,0
20250212,165500,7399348940,15780,15780,15780,15780,0
20250212,165400,7399348940,15780,15780,15780,15780,0
20250212,165300,7399348940,15780,15780,15780,15780,0
20250212,165200,7399348940,15780,15780,15780,15780,0
20250212,165100,7399348940,15780,15780,15780,15780,0
20250212,165000,7399348940,15780,15780,15780,15780,0
20250212,164900,7399348940,15780,15780,15780,15780,0
20250212,164800,7399348940,15780,15780,15780,15780,0
20250212,164700,7399348940,15780,15780,15780,15780,0
20250212,164600,7399348940,15780,15780,15780,15780,0
20250212,164500,7399348940,15780,15780,15780,15780,0
20250212,164400,7399348940,15780,15780,15780,15780,0
20250212,164300,7399348940,15780,15780,15780,15780,0
20250212,164200,7399348940,15780,15780,15780,15780,0
20250212,164100,7399348940,15780,15780,15780,15780,0
20250212,164000,7399348940,15780,15780,15780,15780,0
20250212,163900,7399348940,15780,15780,15780,15780,4144
20250212,163800,7399348940,15780,15780,15780,15780,0
20250212,163700,7399348940,15780,15780,15780,15780,0
20250212,163600,7399348940,15780,15780,15780,15780,0
20250212,163500,7399348940,15780,15780,15780,15780,0
20250212,163400,7399348940,15780,15780,15780,15780,0
20250212,163300,7399348940,15780,15780,15780,15780,0
20250212,163200,7399348940,15780,15780,15780,15780,0
20250212,163100,7399348940,15780,15780,15780,15780,0
20250212,163000,7399348940,15780,15780,15780,15780,0
20250212,162900,7399348940,15780,15780,15780,15780,0
20250212,162800,7399348940,15780,15780,15780,15780,0
20250212,162700,7399348940,15780,15780,15780,15780,0
20250212,162600,7399348940,15780,15780,15780,15780,0
20250212,162500,7399348940,15780,15780,15780,15780,0
20250212,162400,7399348940,15780,15780,15780,15780,0
20250212,162300,7399348940,15780,15780,15780,15780,0
20250212,162200,7399348940,15780,15780,15780,15780,0
20250212,162100,7399348940,15780,15780,15780,15780,0
20250212,162000,7399348940,15780,15780,15780,15780,0
20250212,161900,7399348940,15780,15780,15780,15780,0
20250212,161800,7399348940,15780,15780,15780,15780,0
20250212,161700,7399348940,15780,15780,15780,15780,0
20250212,161600,7399348940,15780,15780,15780,15780,0
20250212,161500,7399348940,15780,15780,15780,15780,0
20250212,161400,7399348940,15780,15780,15780,15780,0
20250212,161300,7399348940,15780,15780,15780,15780,0
20250212,161200,7399348940,15780,15780,15780,15780,0
20250212,161100,7399348940,15780,15780,15780,15780,0
20250212,161000,7399348940,15780,15780,15780,15780,0
20250212,160900,7399348940,15780,15780,15780,15780,4144
20250212,160800,7399348940,15780,15780,15780,15780,0
20250212,160700,7399348940,15780,15780,15780,15780,0
20250212,160600,7399348940,15780,15780,15780,15780,0
20250212,160500,7399348940,15780,15780,15780,15780,0
20250212,160400,7399348940,15780,15780,15780,15780,0
20250212,160300,7399348940,15780,15780,15780,15780,0
20250212,160200,7399348940,15780,15780,15780,15780,0
20250212,160100,7399348940,15780,15780,15780,15780,0
20250212,160000,7399348940,15780,15780,15780,15780,0
20250212,155900,7399348940,15780,15780,15780,15780,0
20250212,155800,7399348940,15780,15780,15780,15780,0
20250212,155700,7399348940,15780,15780,15780,15780,0
20250212,155600,7399348940,15780,15780,15780,15780,0
20250212,155500,7399348940,15780,15780,15780,15780,0
20250212,155400,7399348940,15780,15780,15780,15780,0
20250212,155300,7399348940,15780,15780,15780,15780,0
20250212,155200,7399348940,15780,15780,15780,15780,0
20250212,155100,7399348940,15780,15780,15780,15780,0
20250212,155000,7399348940,15780,15780,15780,15780,0
20250212,154900,7399348940,15780,15780,15780,15780,0
20250212,154800,7399348940,15780,15780,15780,15780,0
20250212,154700,7399348940,15780,15780,15780,15780,0
20250212,154600,7399348940,15780,15780,15780,15780,0
20250212,154500,7399348940,15780,15780,15780,15780,0
20250212,154400,7399348940,15780,15780,15780,15780,0
20250212,154300,7399348940,15780,15780,15780,15780,0
20250212,154200,7399348940,15780,15780,15780,15780,0
20250212,154100,7399348940,15780,15780,15780,15780,0
20250212,154000,7399348940,15780,15780,15780,15780,0
20250212,153900,7399348940,15780,15780,15780,15780,4144
20250212,153800,7399348940,15780,15780,15780,15780,0
20250212,153700,7399348940,15780,15780,15780,15780,0
20250212,153600,7399348940,15780,15780,15780,15780,0
20250212,153500,7399348940,15780,15780,15780,15780,0
20250212,153400,7399348940,15780,15780,15780,15780,0
20250212,153300,7399348940,15780,15780,15780,15780,0
20250212,153200,7399348940,15780,15780,15780,15780,0
20250212,153100,7399348940,15780,15780,15780,15780,0
20250212,153000,7399348940,15780,15780,15780,15780,4144
20250212,152900,7333956620,15840,15840,15840,15840,0
20250212,152800,7333956620,15840,15840,15840,15840,0
20250212,152700,7333956620,15840,15840,15840,15840,0
20250212,152600,7333956620,15840,15840,15840,15840,0
20250212,152500,7333956620,15840,15840,15840,15840,0
20250212,152400,7333956620,15840,15840,15840,15840,0
20250212,152300,7333956620,15840,15840,15840,15840,0
20250212,152200,7333956620,15840,15840,15840,15840,0
20250212,152100,7333956620,15840,15840,15840,15840,0
20250212,152000,7333956620,15840,15840,15840,15840,0
20250212,151900,7333956620,15840,15830,15850,15770,1572
20250212,151800,7309129160,15840,15800,15850,15790,2581
20250212,151700,7268349970,15800,15810,15850,15800,1247
20250212,151600,7248629610,15810,15810,15860,15800,1367
20250212,151500,7227016380,15810,15840,15880,15790,11456
20250212,151400,7045913090,15840,15850,15890,15830,1883
20250212,151300,7016097230,15840,15850,15910,15830,8304
20250212,151200,6884519500,15850,15880,15890,15850,6361
20250212,151100,6783597370,15890,15890,15890,15880,1292
20250212,151000,6763079960,15880,15880,15890,15880,647
20250212,150900,6752804310,15900,15880,15900,15880,1001
20250212,150800,6736904370,15880,15890,15900,15880,2322
20250212,150700,6700030190,15890,15890,15900,15880,279
20250212,150600,6695597140,15880,15880,15900,15880,552
20250212,150500,6686827250,15890,15880,15900,15880,511
20250212,150400,6678708590,15880,15880,15890,15880,1005
20250212,150300,6662748020,15880,15880,15890,15880,618
20250212,150200,6652931080,15880,15880,15890,15880,445
20250212,150100,6645863680,15880,15880,15890,15880,266
20250212,150000,6641639450,15890,15880,15890,15870,1197
20250212,145900,6622637500,15880,15900,15910,15870,298
20250212,145800,6617901570,15910,15860,15910,15860,175
20250212,145700,6615121770,15870,15870,15880,15860,1655
20250212,145600,6588858470,15880,15900,15900,15880,1101
20250212,145500,6571372410,15900,15880,15900,15880,83
20250212,145400,6570053030,15880,15880,15880,15880,282
20250212,145300,6565574870,15900,15900,15900,15900,2
20250212,145200,6565543070,15880,15910,15910,15880,691
20250212,145100,6554560560,15900,15910,15910,15900,380
20250212,145000,6548518550,15910,15910,15910,15900,604
20250212,144900,6538909050,15910,15890,15910,15890,249
20250212,144800,6534949950,15900,15890,15900,15890,77
20250212,144700,6533726270,15890,15890,15890,15890,139
20250212,144600,6531517560,15910,15910,15910,15910,173
20250212,144500,6528765130,15880,15860,15880,15860,895
20250212,144400,6514556390,15860,15880,15880,15860,1629
20250212,144300,6488711510,15900,15880,15900,15880,36
20250212,144200,6488139370,15910,15900,15910,15870,185
20250212,144100,6485197730,15900,15900,15900,15870,164
20250212,144000,6482593880,15860,15880,15880,15860,200
20250212,143900,6479420180,15910,15900,15910,15860,1751
20250212,143800,6451604240,15900,15920,15930,15900,558
20250212,143700,6442728320,15920,15910,15920,15910,195
20250212,143600,6439625360,15900,15910,15910,15900,32
20250212,143500,6439116460,15910,15910,15920,15910,574
20250212,143400,6429983020,15910,15920,15920,15910,322
20250212,143300,6424858780,15930,15930,15930,15930,90
20250212,143200,6423425080,15960,15930,15960,15930,110
20250212,143100,6421670200,15920,15920,15940,15910,446
20250212,143000,6414567050,15920,15950,15950,15920,752
20250212,142900,6402592600,15940,15910,15960,15910,168
20250212,142800,6399914820,15960,15900,15960,15900,151
20250212,142700,6397509030,15900,15930,15940,15900,377
20250212,142600,6391505130,15900,15930,15940,15900,37
20250212,142500,6390916220,15940,15940,15950,15930,309
20250212,142400,6385990790,15940,15890,15940,15880,224
20250212,142300,6382428990,15890,15910,15910,15890,196
20250212,142200,6379312250,15910,15930,15950,15910,206
20250212,142100,6376031640,15890,15930,15930,15890,403
20250212,142000,6369621150,15930,15940,15940,15930,84
20250212,141900,6368282200,15880,15880,15930,15880,134
20250212,141800,6366153180,15880,15900,15920,15880,2860
20250212,141700,6320712170,15900,15900,15900,15890,555
20250212,141600,6311887780,15900,15890,15900,15890,99
20250212,141500,6310314660,15890,15910,15940,15890,1715
20250212,141400,6283047020,15940,15910,15940,15910,42
20250212,141300,6282378770,15960,15900,15960,15900,108
20250212,141200,6280661450,15900,15960,15960,15900,172
20250212,141100,6277921890,15960,15930,15960,15900,432
20250212,141000,6271036970,15910,15900,15910,15900,870
20250212,140900,6257199580,15970,15900,15980,15900,387
20250212,140800,6251028750,15900,15900,15970,15900,250
20250212,140700,6247044970,15910,15900,15910,15900,155
20250212,140600,6244579220,15910,15950,15950,15910,101
20250212,140500,6242972270,15900,15930,15950,15900,794
20250212,140400,6230336560,15930,15900,15930,15900,109
20250212,140300,6228603100,15900,15890,15900,15890,16
20250212,140200,6228348810,15890,15900,15900,15890,841
20250212,140100,6214977080,15900,15890,15900,15890,215
20250212,140000,6211559640,15900,15900,15900,15890,431
20250212,135900,6204706810,15900,15900,15900,15900,0
20250212,135800,6204706810,15900,15890,15900,15880,269
20250212,135700,6200432360,15890,15900,15900,15890,397
20250212,135600,6194123480,15900,15930,15930,15900,4104
20250212,135500,6128849980,15930,15940,15940,15920,130
20250212,135400,6126779920,15940,15930,15940,15920,396
20250212,135300,6120471070,15930,15930,15940,15930,129
20250212,135200,6118415980,15930,15930,15930,15930,6
20250212,135100,6118320400,15940,15940,15940,15910,141
20250212,135000,6116073220,15910,15910,15940,15910,119
20250212,134900,6114179240,15910,15920,15940,15910,219
20250212,134800,6110694620,15910,15920,15930,15910,1509
20250212,134700,6086671880,15920,15920,15920,15910,551
20250212,134600,6077900040,15920,15940,15940,15920,154
20250212,134500,6075446270,15930,15930,15940,15930,62
20250212,134400,6074458400,15930,15930,15940,15930,154
20250212,134300,6072004080,15930,15920,15940,15920,1441
20250212,134200,6049056920,15920,15920,15930,15920,178
20250212,134100,6046222910,15930,15980,15980,15930,1249
20250212,134000,6026315620,15980,15950,15980,15950,254
20250212,133900,6022264290,15950,15950,15950,15950,26
20250212,133800,6021849590,15980,15980,15980,15980,386
20250212,133700,6015681310,16020,15990,16020,15980,1759
20250212,133600,5987512160,15980,15980,15980,15980,7
20250212,133500,5987400300,16020,15960,16020,15940,9918
20250212,133400,5828647300,15950,15990,16010,15950,117
20250212,133300,5826775870,15950,15960,15960,15950,587
20250212,133200,5817407580,15960,15940,15960,15940,75
20250212,133100,5816211490,15940,15960,15960,15940,157
20250212,133000,5813706570,15960,15920,15960,15910,198
20250212,132900,5810550510,15920,15910,15920,15910,267
20250212,132800,5806300170,15910,15980,15980,15910,2706
20250212,132700,5763142600,15970,15970,15980,15970,327
20250212,132600,5757918910,15980,15970,15980,15970,474
20250212,132500,5750348930,15980,16000,16000,15980,1022
20250212,132400,5734012980,16000,16010,16010,16000,1084
20250212,132300,5716667230,16010,16010,16010,16010,326
20250212,132200,5711447970,16010,16020,16020,16010,751
20250212,132100,5699424060,16020,16030,16030,16020,1660
20250212,132000,5672815990,16030,16040,16040,16030,171
20250212,131900,5670073600,16030,16060,16060,16030,673
20250212,131800,5659277690,16060,16040,16060,16040,167
20250212,131700,5656597710,16040,16050,16060,16040,443
20250212,131600,5649490840,16050,16050,16050,16050,235
20250212,131500,5645719090,16060,16050,16060,16050,335
20250212,131400,5640339410,16060,16060,16090,16060,436
20250212,131300,5633337220,16060,16060,16100,16060,247
20250212,131200,5629366390,16060,16070,16070,16060,41
20250212,131100,5628707610,16060,16080,16090,16060,847
20250212,131000,5615094150,16080,16100,16100,16080,195
20250212,130900,5611955030,16100,16060,16100,16060,142
20250212,130800,5609669420,16100,16080,16100,16060,424
20250212,130700,5602848160,16090,16090,16090,16090,100
20250212,130600,5601239160,16090,16050,16100,16050,501
20250212,130500,5593190310,16050,16060,16060,16050,218
20250212,130400,5589689570,16060,16060,16060,16060,630
20250212,130300,5579571770,16050,16060,16060,16050,440
20250212,130200,5572508380,16060,16050,16060,16050,75
20250212,130100,5571303990,16060,16040,16060,16040,62
20250212,130000,5570308800,16040,16060,16060,16040,595
20250212,125900,5560759840,16040,16050,16050,16040,720
20250212,125800,5549208800,16050,16070,16070,16050,1517
20250212,125700,5524841620,16070,16070,16120,16070,58
20250212,125600,5523909510,16120,16070,16120,16060,1006
20250212,125500,5507721340,16060,16070,16070,16060,13
20250212,125400,5507512520,16070,16060,16070,16060,489
20250212,125300,5499654630,16050,16060,16070,16050,776
20250212,125200,5487186380,16040,16050,16050,16040,212
20250212,125100,5483784320,16050,16040,16050,16030,730
20250212,125000,5472075020,16050,16070,16070,16050,635
20250212,124900,5461874450,16070,16090,16090,16070,995
20250212,124800,5445876110,16090,16110,16120,16090,1428
20250212,124700,5422877020,16120,16150,16150,16110,2497
20250212,124600,5382596500,16150,16210,16210,16150,2410
20250212,124500,5343623640,16200,16210,16240,16200,1015
20250212,124400,5327173700,16200,16180,16250,16160,9945
20250212,124300,5165862160,16180,16140,16200,16140,3864
20250212,124200,5103422180,16160,16200,16210,16130,736
20250212,124100,5091522470,16210,16130,16210,16110,12293
20250212,124000,4892753240,16150,15940,16160,15940,15872
20250212,123900,4637727400,15950,15950,15950,15940,194
20250212,123800,4634633160,15950,15940,15950,15940,13
20250212,123700,4634425930,15940,15930,15950,15930,123
20250212,123600,4632465240,15930,15920,15940,15920,453
20250212,123500,4625247070,15920,15870,15920,15870,465
20250212,123400,4617852860,15860,15870,15870,15850,483
20250212,123300,4610192310,15860,15850,15860,15850,122
20250212,123200,4608257430,15860,15860,15860,15850,316
20250212,123100,4603247080,15850,15850,15860,15850,873
20250212,123000,4589409470,15860,15860,15870,15860,588
20250212,122900,4580083280,15860,15860,15870,15860,442
20250212,122800,4573072070,15860,15870,15870,15860,1030
20250212,122700,4556731270,15870,15890,15890,15870,262
20250212,122600,4552571710,15890,15900,15900,15890,4441
20250212,122500,4481965830,15920,15920,15920,15900,972
20250212,122400,4466505700,15920,15910,15920,15910,12
20250212,122300,4466314770,15910,15930,15930,15910,207
20250212,122200,4463019790,15930,15910,15930,15910,119
20250212,122100,4461124320,15910,15930,15930,15910,105
20250212,122000,4459452530,15930,15920,15930,15920,2
20250212,121900,4459420680,15920,15900,15920,15900,1265
20250212,121800,4439299540,15890,15890,15890,15890,6
20250212,121700,4439204200,15900,15910,15910,15900,5329
20250212,121600,4354468420,15910,15900,15910,15900,73
20250212,121500,4353307070,15910,15900,15910,15900,195
20250212,121400,4350204630,15900,15870,15910,15870,523
20250212,121300,4341898170,15870,15910,15910,15870,89
20250212,121200,4340484300,15910,15910,15910,15860,175
20250212,121100,4337700700,15860,15860,15900,15850,5276
20250212,121000,4253835020,15860,15870,15870,15860,33
20250212,120900,4253311480,15870,15870,15870,15860,44
20250212,120800,4252613230,15890,15900,15900,15860,284
20250212,120700,4248102770,15860,15860,15860,15860,13
20250212,120600,4247896590,15900,15900,15900,15900,69
20250212,120500,4246799490,15900,15860,15900,15850,629
20250212,120400,4236823630,15860,15850,15860,15850,432
20250212,120300,4229974790,15850,15850,15860,15850,291
20250212,120200,4225361240,15860,15860,15860,15850,460
20250212,120100,4218067640,15910,15860,15910,15860,1038
20250212,120000,4201601860,15910,15860,15910,15850,271
20250212,115900,4197303740,15860,15910,15910,15860,1758
20250212,115800,4169406180,15890,15890,15940,15880,133
20250212,115700,4167289560,15870,15860,15880,15860,201
20250212,115600,4164098610,15860,15880,15880,15860,1051
20250212,115500,4147421250,15860,15850,15880,15850,387
20250212,115400,4141283250,15850,15870,15870,15850,1684
20250212,115300,4114590850,15870,15850,15870,15850,432
20250212,115200,4107738210,15850,15850,15850,15850,129
20250212,115100,4105693560,15870,15850,15870,15850,957
20250212,115000,4090522080,15850,15860,15870,15850,973
20250212,114900,4075097160,15860,15870,15870,15860,1256
20250212,114800,4055176630,15870,15870,15880,15870,485
20250212,114700,4047478590,15880,15890,15890,15880,765
20250212,114600,4035326360,15890,15900,15900,15880,1383
20250212,114500,4013353390,15910,15890,15930,15890,251
20250212,114400,4009358310,15890,15910,15910,15890,730
20250212,114300,3997749930,15910,15930,15930,15910,1231
20250212,114200,3978156180,15940,15920,15940,15920,179
20250212,114100,3975306040,15920,15930,15930,15920,712
20250212,114000,3963970900,15940,15950,15950,15940,283
20250212,113900,3959457420,15950,15980,15980,15950,200
20250212,113800,3956261710,15990,15980,15990,15980,566
20250212,113700,3947217000,15980,15940,15980,15940,46
20250212,113600,3946483620,15980,15980,15980,15920,304
20250212,113500,3941639900,15930,15920,15930,15920,352
20250212,113400,3936032840,15920,15910,15980,15910,430
20250212,113300,3929167490,15930,15940,15940,15920,2492
20250212,113200,3889457000,15940,15940,15940,15930,421
20250212,113100,3882746350,15940,15950,15950,15940,249
20250212,113000,3878776200,15950,15960,15970,15950,905
20250212,112900,3864338750,15970,15970,15970,15970,456
20250212,112800,3857056430,15970,15990,15990,15970,354
20250212,112700,3851402850,15990,15980,15990,15960,451
20250212,112600,3844195160,16000,15940,16000,15940,620
20250212,112500,3834288900,15980,15980,15980,15940,86
20250212,112400,3832916820,15990,15940,16000,15940,636
20250212,112300,3822767260,16000,15940,16000,15940,3021
20250212,112200,3774453830,15960,15930,15960,15930,21
20250212,112100,3774119000,15960,15920,15970,15910,325
20250212,112000,3768944950,15970,15920,15970,15910,482
20250212,111900,3761264790,15920,15920,15920,15920,1
20250212,111800,3761248870,15910,15950,15950,15910,215
20250212,111700,3757821900,15980,15940,15980,15940,172
20250212,111600,3755078760,15910,15900,15910,15900,374
20250212,111500,3749130920,15900,15910,15910,15900,125
20250212,111400,3747142320,15910,15900,15910,15890,536
20250212,111300,3738619750,15890,15880,15890,15880,63
20250212,111200,3737619050,15880,15870,15880,15870,771
20250212,111100,3725378150,15880,15880,15880,15880,204
20250212,111000,3722138630,15900,15900,15900,15880,905
20250212,110900,3707756240,15900,15890,15910,15890,457
20250212,110800,3700491830,15890,15900,15900,15890,129
20250212,110700,3698441220,15900,15900,15900,15890,172
20250212,110600,3695706430,15900,15910,15910,15890,223
20250212,110500,3692160070,15910,15900,15910,15890,723
20250212,110400,3680664410,15890,15910,15910,15890,167
20250212,110300,3678009990,15910,15910,15910,15890,2617
20250212,110200,3636411790,15910,15930,15930,15910,274
20250212,110100,3632051490,15930,15950,15950,15930,962
20250212,110000,3616721160,15940,15990,15990,15940,529
20250212,105900,3608271750,16000,16000,16000,16000,219
20250212,105800,3604767750,16000,16000,16000,15940,247
20250212,105700,3600823910,16000,16010,16010,16000,72
20250212,105600,3599671710,16010,16000,16010,15940,147
20250212,105500,3597320110,16000,15930,16000,15930,76
20250212,105400,3596104810,15930,15920,15930,15900,1149
20250212,105300,3577829800,15930,16010,16010,15930,1190
20250212,105200,3558847330,15970,15970,16010,15970,17
20250212,105100,3558575500,15980,15980,15980,15980,133
20250212,105000,3556450160,15990,15980,16000,15980,232
20250212,104900,3552740440,15990,15990,15990,15990,206
20250212,104800,3549446500,15990,15980,15990,15980,67
20250212,104700,3548375830,15980,15980,15980,15980,205
20250212,104600,3545099930,15990,15990,15990,15980,257
20250212,104500,3540990870,16000,16010,16010,15980,59
20250212,104400,3540046740,16000,15990,16000,15990,757
20250212,104300,3527935340,16000,15990,16000,15980,766
20250212,104200,3515690540,15980,15980,15980,15980,307
20250212,104100,3510784680,15980,16030,16030,15980,2213
20250212,104000,3475359360,16030,16040,16060,16030,766
20250212,103900,3463063410,16040,16030,16050,16030,784
20250212,103800,3450490790,16050,16050,16050,16050,1094
20250212,103700,3432932090,16050,16030,16070,16020,5120
20250212,103600,3350839210,16030,15980,16030,15970,1429
20250212,103500,3327981580,16000,16000,16000,15970,2758
20250212,103400,3283853980,15990,15930,16020,15930,1949
20250212,103300,3252716710,15930,15930,15940,15910,472
20250212,103200,3245195220,15930,15930,15930,15930,165
20250212,103100,3242566770,15940,15910,15940,15890,1773
20250212,103000,3214390980,15910,15910,15920,15910,668
20250212,102900,3203761010,15910,15910,15910,15910,336
20250212,102800,3198415250,15910,15920,15920,15910,507
20250212,102700,3190344810,15920,15890,15920,15890,1377
20250212,102600,3168438970,15880,15860,15880,15860,206
20250212,102500,3165168590,15860,15860,15860,15860,155
20250212,102400,3162710290,15860,15870,15870,15860,261
20250212,102300,3158570220,15870,15860,15880,15850,208
20250212,102200,3155270090,15880,15880,15890,15840,4400
20250212,102100,3085411260,15880,15890,15890,15880,207
20250212,102000,3082123130,15890,15900,15910,15880,524
20250212,101900,3073791760,15900,15880,15900,15880,520
20250212,101800,3065526940,15880,15880,15880,15870,139
20250212,101700,3063319780,15880,15870,15920,15870,570
20250212,101600,3054260090,15860,15850,15860,15830,173
20250212,101500,3051519050,15850,15800,15850,15800,447
20250212,101400,3044440890,15800,15810,15830,15800,290
20250212,101300,3039855880,15810,15810,15810,15810,237
20250212,101200,3036108910,15810,15780,15810,15780,1375
20250212,101100,3014387790,15780,15780,15790,15780,131
20250212,101000,3012320590,15780,15780,15780,15770,149
20250212,100900,3009969380,15750,15730,15750,15730,793
20250212,100800,2997488740,15730,15740,15740,15730,162
20250212,100700,2994939170,15740,15770,15770,15740,1871
20250212,100600,2965465170,15780,15790,15800,15780,431
20250212,100500,2958659820,15740,15750,15790,15740,1638
20250212,100400,2932870490,15740,15720,15740,15720,2151
20250212,100300,2899045660,15740,15770,15780,15730,1648
20250212,100200,2873102580,15770,15790,15800,15750,3898
20250212,100100,2811667850,15800,15800,15810,15800,138
20250212,100000,2809487360,15800,15810,15810,15790,644
20250212,095900,2799310680,15800,15810,15810,15800,309
20250212,095800,2794425970,15810,15810,15810,15810,152
20250212,095700,2792022850,15810,15760,15810,15760,3452
20250212,095600,2737566900,15770,15780,15790,15740,1666
20250212,095500,2711319160,15800,15810,15820,15780,3601
20250212,095400,2654397480,15810,15850,15850,15810,2011
20250212,095300,2622555520,15860,15870,15870,15850,2126
20250212,095200,2588825550,15890,15920,15920,15870,7733
20250212,095100,2465881880,15910,15920,15920,15910,1368
20250212,095000,2444113350,15920,15950,15950,15920,1255
20250212,094900,2424123080,15950,15910,15950,15910,428
20250212,094800,2417306550,15910,16000,16000,15910,5281
20250212,094700,2333075930,15990,15990,16000,15980,682
20250212,094600,2322171550,15990,16020,16020,15990,2680
20250212,094500,2279273320,16060,16060,16060,16010,190
20250212,094400,2276221970,16010,16060,16060,16010,96
20250212,094300,2274684860,16060,15990,16060,15980,527
20250212,094200,2266258460,15990,16030,16040,15990,1806
20250212,094100,2237353550,16050,16050,16050,16010,1041
20250212,094000,2220657000,16050,16020,16050,16020,615
20250212,093900,2210799020,16020,16000,16020,16000,947
20250212,093800,2195638430,16000,16050,16050,16000,867
20250212,093700,2181750430,16050,16050,16070,16020,1183
20250212,093600,2162756620,16050,16070,16070,16050,342
20250212,093500,2157266180,16080,16030,16100,16030,2703
20250212,093400,2113843270,15990,16000,16000,15990,2457
20250212,093300,2074533150,16020,16020,16020,16000,653
20250212,093200,2064076940,16020,16000,16020,16000,343
20250212,093100,2058584090,16000,16040,16040,16000,2520
20250212,093000,2018217080,16040,16100,16100,16040,2459
20250212,092900,1978725190,16100,16100,16100,16080,621
20250212,092800,1968731810,16100,16110,16110,16090,616
20250212,092700,1958817740,16120,16120,16120,16100,1315
20250212,092600,1937625810,16120,16090,16120,16080,1894
20250212,092500,1907136180,16100,16060,16100,16060,875
20250212,092400,1893055300,16060,16040,16060,16030,1275
20250212,092300,1872592070,16040,16050,16050,16040,990
20250212,092200,1856702630,16050,16050,16070,16040,1267
20250212,092100,1836360620,16050,16050,16050,16040,739
20250212,092000,1824504340,16050,16070,16080,16050,4078
20250212,091900,1758997030,16080,16080,16080,16060,394
20250212,091800,1752663350,16080,16150,16150,16080,4110
20250212,091700,1686439910,16150,16110,16150,16100,1286
20250212,091600,1665708330,16100,16090,16110,16070,367
20250212,091500,1659799290,16100,16050,16100,16040,3883
20250212,091400,1597439030,16040,15950,16040,15950,8522
20250212,091300,1460984060,15950,15950,15970,15950,624
20250212,091200,1451029160,15950,15930,15950,15910,1512
20250212,091100,1426938690,15930,15930,15970,15900,1648
20250212,091000,1400685100,15930,15980,16010,15910,9091
20250212,090900,1255666720,15980,16020,16030,15980,6497
20250212,090800,1151689110,16040,16050,16060,16020,4792
20250212,090700,1074837290,16050,16130,16130,16050,3520
20250212,090600,1018234590,16130,16130,16130,16100,855
20250212,090500,1004455570,16100,16150,16150,16100,3034
20250212,090400,955535470,16160,16170,16190,16130,8716
20250212,090300,814606900,16170,16210,16210,16170,3817
20250212,090200,752810440,16200,16260,16270,16200,4010
20250212,090100,687755500,16260,16300,16300,16210,7609
20250212,090000,563946690,16290,16180,16360,16170,34699