KissMeData/003160/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183900,12297132090,16150,16150,16150,16150,9072
20250213,183800,12297132090,16150,16150,16150,16150,0
20250213,183700,12297132090,16150,16150,16150,16150,0
20250213,183600,12297132090,16150,16150,16150,16150,0
20250213,183500,12297132090,16150,16150,16150,16150,0
20250213,183400,12297132090,16150,16150,16150,16150,0
20250213,183300,12297132090,16150,16150,16150,16150,0
20250213,183200,12297132090,16150,16150,16150,16150,0
20250213,183100,12297132090,16150,16150,16150,16150,0
20250213,183000,12297132090,16150,16150,16150,16150,0
20250213,182900,12297132090,16150,16150,16150,16150,0
20250213,182800,12297132090,16150,16150,16150,16150,0
20250213,182700,12297132090,16150,16150,16150,16150,0
20250213,182600,12297132090,16150,16150,16150,16150,0
20250213,182500,12297132090,16150,16150,16150,16150,0
20250213,182400,12297132090,16150,16150,16150,16150,0
20250213,182300,12297132090,16150,16150,16150,16150,0
20250213,182200,12297132090,16150,16150,16150,16150,0
20250213,182100,12297132090,16150,16150,16150,16150,0
20250213,182000,12297132090,16150,16150,16150,16150,0
20250213,181900,12297132090,16150,16150,16150,16150,0
20250213,181800,12297132090,16150,16150,16150,16150,0
20250213,181700,12297132090,16150,16150,16150,16150,0
20250213,181600,12297132090,16150,16150,16150,16150,0
20250213,181500,12297132090,16150,16150,16150,16150,0
20250213,181400,12297132090,16150,16150,16150,16150,0
20250213,181300,12297132090,16150,16150,16150,16150,0
20250213,181200,12297132090,16150,16150,16150,16150,0
20250213,181100,12297132090,16150,16150,16150,16150,0
20250213,181000,12297132090,16150,16150,16150,16150,0
20250213,180900,12297132090,16150,16150,16150,16150,9072
20250213,180800,12297132090,16150,16150,16150,16150,0
20250213,180700,12297132090,16150,16150,16150,16150,0
20250213,180600,12297132090,16150,16150,16150,16150,0
20250213,180500,12297132090,16150,16150,16150,16150,0
20250213,180400,12297132090,16150,16150,16150,16150,0
20250213,180300,12297132090,16150,16150,16150,16150,0
20250213,180200,12297132090,16150,16150,16150,16150,0
20250213,180100,12297132090,16150,16150,16150,16150,0
20250213,180000,12297132090,16150,16150,16150,16150,0
20250213,175900,12297132090,16150,16150,16150,16150,0
20250213,175800,12297132090,16150,16150,16150,16150,0
20250213,175700,12297132090,16150,16150,16150,16150,0
20250213,175600,12297132090,16150,16150,16150,16150,0
20250213,175500,12297132090,16150,16150,16150,16150,0
20250213,175400,12297132090,16150,16150,16150,16150,0
20250213,175300,12297132090,16150,16150,16150,16150,0
20250213,175200,12297132090,16150,16150,16150,16150,0
20250213,175100,12297132090,16150,16150,16150,16150,0
20250213,175000,12297132090,16150,16150,16150,16150,0
20250213,174900,12297132090,16150,16150,16150,16150,0
20250213,174800,12297132090,16150,16150,16150,16150,0
20250213,174700,12297132090,16150,16150,16150,16150,0
20250213,174600,12297132090,16150,16150,16150,16150,0
20250213,174500,12297132090,16150,16150,16150,16150,0
20250213,174400,12297132090,16150,16150,16150,16150,0
20250213,174300,12297132090,16150,16150,16150,16150,0
20250213,174200,12297132090,16150,16150,16150,16150,0
20250213,174100,12297132090,16150,16150,16150,16150,0
20250213,174000,12297132090,16150,16150,16150,16150,0
20250213,173900,12297132090,16150,16150,16150,16150,9072
20250213,173800,12297132090,16150,16150,16150,16150,0
20250213,173700,12297132090,16150,16150,16150,16150,0
20250213,173600,12297132090,16150,16150,16150,16150,0
20250213,173500,12297132090,16150,16150,16150,16150,0
20250213,173400,12297132090,16150,16150,16150,16150,0
20250213,173300,12297132090,16150,16150,16150,16150,0
20250213,173200,12297132090,16150,16150,16150,16150,0
20250213,173100,12297132090,16150,16150,16150,16150,0
20250213,173000,12297132090,16150,16150,16150,16150,0
20250213,172900,12297132090,16150,16150,16150,16150,0
20250213,172800,12297132090,16150,16150,16150,16150,0
20250213,172700,12297132090,16150,16150,16150,16150,0
20250213,172600,12297132090,16150,16150,16150,16150,0
20250213,172500,12297132090,16150,16150,16150,16150,0
20250213,172400,12297132090,16150,16150,16150,16150,0
20250213,172300,12297132090,16150,16150,16150,16150,0
20250213,172200,12297132090,16150,16150,16150,16150,0
20250213,172100,12297132090,16150,16150,16150,16150,0
20250213,172000,12297132090,16150,16150,16150,16150,0
20250213,171900,12297132090,16150,16150,16150,16150,0
20250213,171800,12297132090,16150,16150,16150,16150,0
20250213,171700,12297132090,16150,16150,16150,16150,0
20250213,171600,12297132090,16150,16150,16150,16150,0
20250213,171500,12297132090,16150,16150,16150,16150,0
20250213,171400,12297132090,16150,16150,16150,16150,0
20250213,171300,12297132090,16150,16150,16150,16150,0
20250213,171200,12297132090,16150,16150,16150,16150,0
20250213,171100,12297132090,16150,16150,16150,16150,0
20250213,171000,12297132090,16150,16150,16150,16150,0
20250213,170900,12297132090,16150,16150,16150,16150,9072
20250213,170800,12297132090,16150,16150,16150,16150,0
20250213,170700,12297132090,16150,16150,16150,16150,0
20250213,170600,12297132090,16150,16150,16150,16150,0
20250213,170500,12297132090,16150,16150,16150,16150,0
20250213,170400,12297132090,16150,16150,16150,16150,0
20250213,170300,12297132090,16150,16150,16150,16150,0
20250213,170200,12297132090,16150,16150,16150,16150,0
20250213,170100,12297132090,16150,16150,16150,16150,0
20250213,170000,12297132090,16150,16150,16150,16150,0
20250213,165900,12297132090,16150,16150,16150,16150,0
20250213,165800,12297132090,16150,16150,16150,16150,0
20250213,165700,12297132090,16150,16150,16150,16150,0
20250213,165600,12297132090,16150,16150,16150,16150,0
20250213,165500,12297132090,16150,16150,16150,16150,0
20250213,165400,12297132090,16150,16150,16150,16150,0
20250213,165300,12297132090,16150,16150,16150,16150,0
20250213,165200,12297132090,16150,16150,16150,16150,0
20250213,165100,12297132090,16150,16150,16150,16150,0
20250213,165000,12297132090,16150,16150,16150,16150,0
20250213,164900,12297132090,16150,16150,16150,16150,0
20250213,164800,12297132090,16150,16150,16150,16150,0
20250213,164700,12297132090,16150,16150,16150,16150,0
20250213,164600,12297132090,16150,16150,16150,16150,0
20250213,164500,12297132090,16150,16150,16150,16150,0
20250213,164400,12297132090,16150,16150,16150,16150,0
20250213,164300,12297132090,16150,16150,16150,16150,0
20250213,164200,12297132090,16150,16150,16150,16150,0
20250213,164100,12297132090,16150,16150,16150,16150,0
20250213,164000,12297132090,16150,16150,16150,16150,0
20250213,163900,12297132090,16150,16150,16150,16150,9072
20250213,163800,12297132090,16150,16150,16150,16150,0
20250213,163700,12297132090,16150,16150,16150,16150,0
20250213,163600,12297132090,16150,16150,16150,16150,0
20250213,163500,12297132090,16150,16150,16150,16150,0
20250213,163400,12297132090,16150,16150,16150,16150,0
20250213,163300,12297132090,16150,16150,16150,16150,0
20250213,163200,12297132090,16150,16150,16150,16150,0
20250213,163100,12297132090,16150,16150,16150,16150,0
20250213,163000,12297132090,16150,16150,16150,16150,0
20250213,162900,12297132090,16150,16150,16150,16150,0
20250213,162800,12297132090,16150,16150,16150,16150,0
20250213,162700,12297132090,16150,16150,16150,16150,0
20250213,162600,12297132090,16150,16150,16150,16150,0
20250213,162500,12297132090,16150,16150,16150,16150,0
20250213,162400,12297132090,16150,16150,16150,16150,0
20250213,162300,12297132090,16150,16150,16150,16150,0
20250213,162200,12297132090,16150,16150,16150,16150,0
20250213,162100,12297132090,16150,16150,16150,16150,0
20250213,162000,12297132090,16150,16150,16150,16150,0
20250213,161900,12297132090,16150,16150,16150,16150,0
20250213,161800,12297132090,16150,16150,16150,16150,0
20250213,161700,12297132090,16150,16150,16150,16150,0
20250213,161600,12297132090,16150,16150,16150,16150,0
20250213,161500,12297132090,16150,16150,16150,16150,0
20250213,161400,12297132090,16150,16150,16150,16150,0
20250213,161300,12297132090,16150,16150,16150,16150,0
20250213,161200,12297132090,16150,16150,16150,16150,0
20250213,161100,12297132090,16150,16150,16150,16150,0
20250213,161000,12297132090,16150,16150,16150,16150,0
20250213,160900,12297132090,16150,16150,16150,16150,9072
20250213,160800,12297132090,16150,16150,16150,16150,0
20250213,160700,12297132090,16150,16150,16150,16150,0
20250213,160600,12297132090,16150,16150,16150,16150,0
20250213,160500,12297132090,16150,16150,16150,16150,0
20250213,160400,12297132090,16150,16150,16150,16150,0
20250213,160300,12297132090,16150,16150,16150,16150,0
20250213,160200,12297132090,16150,16150,16150,16150,0
20250213,160100,12297132090,16150,16150,16150,16150,0
20250213,160000,12297132090,16150,16150,16150,16150,0
20250213,155900,12297132090,16150,16150,16150,16150,0
20250213,155800,12297132090,16150,16150,16150,16150,0
20250213,155700,12297132090,16150,16150,16150,16150,0
20250213,155600,12297132090,16150,16150,16150,16150,0
20250213,155500,12297132090,16150,16150,16150,16150,0
20250213,155400,12297132090,16150,16150,16150,16150,0
20250213,155300,12297132090,16150,16150,16150,16150,0
20250213,155200,12297132090,16150,16150,16150,16150,0
20250213,155100,12297132090,16150,16150,16150,16150,0
20250213,155000,12297132090,16150,16150,16150,16150,0
20250213,154900,12297132090,16150,16150,16150,16150,0
20250213,154800,12297132090,16150,16150,16150,16150,0
20250213,154700,12297132090,16150,16150,16150,16150,0
20250213,154600,12297132090,16150,16150,16150,16150,0
20250213,154500,12297132090,16150,16150,16150,16150,0
20250213,154400,12297132090,16150,16150,16150,16150,0
20250213,154300,12297132090,16150,16150,16150,16150,0
20250213,154200,12297132090,16150,16150,16150,16150,0
20250213,154100,12297132090,16150,16150,16150,16150,0
20250213,154000,12297132090,16150,16150,16150,16150,0
20250213,153900,12297132090,16150,16150,16150,16150,9072
20250213,153800,12297132090,16150,16150,16150,16150,0
20250213,153700,12297132090,16150,16150,16150,16150,0
20250213,153600,12297132090,16150,16150,16150,16150,0
20250213,153500,12297132090,16150,16150,16150,16150,0
20250213,153400,12297132090,16150,16150,16150,16150,0
20250213,153300,12297132090,16150,16150,16150,16150,0
20250213,153200,12297132090,16150,16150,16150,16150,0
20250213,153100,12297132090,16150,16150,16150,16150,0
20250213,153000,12297132090,16150,16150,16150,16150,9072
20250213,152900,12150619290,16170,16170,16170,16170,0
20250213,152800,12150619290,16170,16170,16170,16170,0
20250213,152700,12150619290,16170,16170,16170,16170,0
20250213,152600,12150619290,16170,16170,16170,16170,0
20250213,152500,12150619290,16170,16170,16170,16170,0
20250213,152400,12150619290,16170,16170,16170,16170,0
20250213,152300,12150619290,16170,16170,16170,16170,0
20250213,152200,12150619290,16170,16170,16170,16170,0
20250213,152100,12150619290,16170,16170,16170,16170,0
20250213,152000,12150619290,16170,16170,16170,16170,0
20250213,151900,12150619290,16170,16170,16180,16160,991
20250213,151800,12134596860,16160,16160,16180,16160,67
20250213,151700,12133513070,16160,16150,16160,16150,934
20250213,151600,12118420250,16150,16160,16160,16150,491
20250213,151500,12110489560,16160,16170,16190,16150,1526
20250213,151400,12085820630,16170,16180,16180,16160,624
20250213,151300,12075732040,16170,16180,16180,16160,802
20250213,151200,12062761160,16180,16170,16180,16150,2228
20250213,151100,12026741010,16180,16190,16190,16170,2339
20250213,151000,11988897560,16190,16190,16190,16180,683
20250213,150900,11977839970,16190,16190,16190,16180,409
20250213,150800,11971221170,16190,16210,16220,16180,550
20250213,150700,11962306490,16220,16180,16240,16180,78
20250213,150600,11961040790,16250,16190,16260,16180,10075
20250213,150500,11797374960,16200,16150,16200,16150,1509
20250213,150400,11772957510,16150,16140,16150,16130,1402
20250213,150300,11750327760,16140,16130,16140,16130,345
20250213,150200,11744762410,16130,16140,16140,16130,858
20250213,150100,11730917320,16140,16160,16160,16130,1058
20250213,150000,11713833260,16160,16150,16160,16150,354
20250213,145900,11708114540,16150,16150,16160,16150,783
20250213,145800,11695467070,16160,16160,16170,16160,1623
20250213,145700,11669239120,16160,16160,16170,16160,1140
20250213,145600,11650807390,16160,16160,16170,16160,1219
20250213,145500,11631102710,16160,16160,16160,16160,342
20250213,145400,11625575990,16150,16150,16160,16150,818
20250213,145300,11612363220,16150,16140,16160,16140,314
20250213,145200,11607290630,16150,16150,16150,16140,938
20250213,145100,11592141940,16150,16160,16160,16150,311
20250213,145000,11587117070,16150,16150,16160,16150,48
20250213,144900,11586341770,16150,16150,16180,16140,955
20250213,144800,11570919210,16140,16150,16150,16140,673
20250213,144700,11560050540,16160,16160,16160,16150,103
20250213,144600,11558386420,16150,16150,16160,16150,82
20250213,144500,11557061520,16150,16150,16160,16140,305
20250213,144400,11552135780,16150,16140,16150,16140,154
20250213,144300,11549648880,16140,16140,16140,16140,228
20250213,144200,11545968960,16140,16150,16150,16140,26
20250213,144100,11545549310,16150,16140,16160,16140,179
20250213,144000,11542658440,16140,16140,16150,16140,379
20250213,143900,11536541060,16140,16120,16140,16120,566
20250213,143800,11527416320,16120,16110,16120,16110,93
20250213,143700,11525917340,16120,16110,16120,16110,88
20250213,143600,11524499340,16110,16120,16120,16110,182
20250213,143500,11521567240,16120,16120,16120,16110,329
20250213,143400,11516264440,16120,16110,16120,16110,594
20250213,143300,11506693570,16110,16100,16110,16090,509
20250213,143200,11498496620,16100,16100,16110,16100,416
20250213,143100,11491798970,16110,16110,16130,16100,363
20250213,143000,11485950760,16100,16120,16120,16100,841
20250213,142900,11472399020,16120,16130,16150,16120,1498
20250213,142800,11448238760,16150,16170,16170,16140,613
20250213,142700,11438334760,16170,16140,16170,16140,908
20250213,142600,11423662840,16150,16130,16150,16130,899
20250213,142500,11409147640,16130,16120,16130,16120,26
20250213,142400,11408728270,16120,16110,16120,16110,128
20250213,142300,11406665540,16110,16110,16120,16110,205
20250213,142200,11403362710,16110,16140,16140,16110,347
20250213,142100,11397766680,16140,16140,16150,16140,136
20250213,142000,11395571600,16140,16130,16160,16130,16
20250213,141900,11395313450,16130,16150,16170,16130,552
20250213,141800,11386406520,16160,16160,16160,16160,261
20250213,141700,11382188760,16160,16170,16170,16160,248
20250213,141600,11378179980,16180,16220,16230,16180,476
20250213,141500,11370462600,16220,16230,16230,16180,1792
20250213,141400,11341406110,16240,16220,16250,16220,2052
20250213,141300,11308078990,16220,16210,16260,16200,3791
20250213,141200,11246529390,16230,16100,16230,16100,4323
20250213,141100,11176599700,16100,16100,16110,16100,690
20250213,141000,11165488890,16100,16140,16140,16100,671
20250213,140900,11154659790,16130,16080,16140,16080,5937
20250213,140800,11058847630,16080,16130,16130,16080,3616
20250213,140700,11000622430,16130,16140,16150,16130,425
20250213,140600,10993766390,16140,16150,16150,16140,409
20250213,140500,10987161370,16150,16170,16170,16150,531
20250213,140400,10978578830,16160,16170,16180,16160,79
20250213,140300,10977301090,16170,16160,16170,16150,103
20250213,140200,10975635760,16160,16150,16170,16150,510
20250213,140100,10967394270,16150,16150,16150,16150,74
20250213,140000,10966199170,16150,16140,16150,16140,263
20250213,135900,10961953380,16140,16150,16150,16140,198
20250213,135800,10958756110,16150,16140,16150,16140,428
20250213,135700,10951844840,16160,16160,16160,16160,221
20250213,135600,10948273480,16160,16160,16160,16130,57
20250213,135500,10947352390,16160,16130,16160,16130,20
20250213,135400,10947029710,16130,16130,16130,16130,34
20250213,135300,10946481290,16130,16130,16130,16130,29
20250213,135200,10946013520,16130,16110,16130,16110,319
20250213,135100,10940872290,16110,16100,16110,16100,362
20250213,135000,10935041610,16110,16110,16110,16100,644
20250213,134900,10924667100,16090,16080,16090,16080,34
20250213,134800,10924120270,16090,16090,16090,16080,329
20250213,134700,10918826690,16090,16090,16110,16090,289
20250213,134600,10914175440,16110,16110,16110,16080,1494
20250213,134500,10890127660,16110,16110,16110,16100,150
20250213,134400,10887711170,16110,16110,16110,16110,112
20250213,134300,10885906850,16120,16120,16120,16120,1
20250213,134200,10885890730,16110,16120,16120,16110,42
20250213,134100,10885213740,16100,16100,16100,16100,607
20250213,134000,10875441040,16090,16090,16100,16080,478
20250213,133900,10867751010,16090,16150,16150,16090,5069
20250213,133800,10786107200,16150,16160,16160,16150,34
20250213,133700,10785557770,16160,16150,16160,16150,76
20250213,133600,10784329860,16150,16130,16150,16130,369
20250213,133500,10778373600,16130,16120,16130,16120,276
20250213,133400,10773923140,16130,16120,16130,16110,613
20250213,133300,10764036540,16110,16130,16130,16110,3
20250213,133200,10763988170,16110,16110,16110,16110,87
20250213,133100,10762586600,16110,16110,16110,16100,358
20250213,133000,10756821630,16100,16100,16110,16100,780
20250213,132900,10744256700,16100,16110,16110,16100,1439
20250213,132800,10721082560,16100,16110,16130,16100,1063
20250213,132700,10703937970,16100,16140,16140,16100,2540
20250213,132600,10662958520,16140,16110,16140,16110,61
20250213,132500,10661975200,16110,16130,16140,16110,440
20250213,132400,10654878790,16110,16110,16110,16110,239
20250213,132300,10651028500,16110,16120,16120,16100,1455
20250213,132200,10627587460,16110,16120,16120,16110,2116
20250213,132100,10593478500,16120,16130,16130,16120,519
20250213,132000,10585107650,16130,16130,16130,16120,2052
20250213,131900,10552009110,16130,16140,16140,16130,556
20250213,131800,10543037820,16140,16130,16150,16130,227
20250213,131700,10539373840,16130,16150,16150,16130,532
20250213,131600,10530786390,16140,16140,16150,16140,298
20250213,131500,10525975670,16140,16140,16140,16140,2
20250213,131400,10525943390,16140,16170,16170,16140,21
20250213,131300,10525603850,16170,16130,16170,16130,334
20250213,131200,10520204510,16130,16140,16160,16130,1531
20250213,131100,10495466200,16140,16140,16140,16130,1293
20250213,131000,10474601090,16130,16140,16140,16130,214
20250213,130900,10471148200,16130,16130,16140,16130,195
20250213,130800,10468002350,16130,16150,16150,16130,683
20250213,130700,10456982040,16150,16130,16160,16130,14
20250213,130600,10456755950,16130,16130,16130,16130,21
20250213,130500,10456417220,16130,16160,16160,16130,77
20250213,130400,10455174930,16150,16150,16150,16130,2477
20250213,130300,10415198130,16150,16160,16160,16150,815
20250213,130200,10402034200,16170,16160,16170,16160,295
20250213,130100,10397266500,16150,16160,16160,16150,65
20250213,130000,10396216550,16150,16160,16170,16150,447
20250213,125900,10388993620,16160,16180,16180,16160,1690
20250213,125800,10361667690,16180,16190,16220,16180,2041
20250213,125700,10328630870,16220,16220,16220,16190,1266
20250213,125600,10308112380,16220,16210,16220,16210,131
20250213,125500,10305988170,16210,16210,16210,16190,493
20250213,125400,10297997020,16200,16230,16230,16190,1559
20250213,125300,10272729900,16230,16220,16230,16210,364
20250213,125200,10266825390,16230,16220,16230,16220,464
20250213,125100,10259297730,16210,16230,16230,16210,627
20250213,125000,10249128200,16230,16220,16230,16220,658
20250213,124900,10238448990,16220,16210,16230,16200,2231
20250213,124800,10202275870,16210,16200,16210,16200,462
20250213,124700,10194790850,16200,16200,16200,16180,38
20250213,124600,10194175370,16170,16190,16210,16160,2894
20250213,124500,10147311130,16190,16180,16190,16150,1521
20250213,124400,10122722340,16170,16150,16170,16150,172
20250213,124300,10119941160,16150,16170,16170,16150,1028
20250213,124200,10103330970,16180,16170,16180,16170,136
20250213,124100,10101130890,16170,16170,16170,16170,811
20250213,124000,10088017020,16170,16170,16180,16170,449
20250213,123900,10080752690,16170,16160,16170,16160,80
20250213,123800,10079459100,16170,16180,16180,16170,189
20250213,123700,10076402940,16170,16170,16170,16160,186
20250213,123600,10073395460,16160,16160,16160,16150,599
20250213,123500,10063715740,16160,16150,16160,16150,301
20250213,123400,10058852800,16150,16170,16170,16150,350
20250213,123300,10053196600,16170,16150,16170,16150,258
20250213,123200,10049024960,16170,16150,16170,16140,324
20250213,123100,10043792350,16150,16140,16150,16130,290
20250213,123000,10039110160,16140,16120,16140,16120,238
20250213,122900,10035270930,16130,16120,16130,16120,51
20250213,122800,10034448370,16120,16120,16120,16120,182
20250213,122700,10031514530,16120,16120,16120,16110,540
20250213,122600,10022809820,16110,16110,16120,16110,295
20250213,122500,10018055050,16110,16150,16150,16110,4814
20250213,122400,9940363540,16160,16190,16190,16160,526
20250213,122300,9931863030,16150,16190,16190,16150,2315
20250213,122200,9894418590,16190,16190,16190,16180,2943
20250213,122100,9846771740,16190,16190,16190,16180,146
20250213,122000,9844408550,16190,16180,16190,16180,46
20250213,121900,9843663940,16180,16180,16180,16170,327
20250213,121800,9838373160,16170,16180,16180,16170,167
20250213,121700,9835671140,16170,16170,16170,16170,2
20250213,121600,9835638800,16170,16170,16180,16170,144
20250213,121500,9833310260,16180,16180,16190,16170,122
20250213,121400,9831336860,16190,16180,16190,16170,184
20250213,121300,9828359740,16180,16160,16180,16160,107
20250213,121200,9826630600,16160,16160,16160,16160,4
20250213,121100,9826565960,16160,16140,16160,16140,4
20250213,121000,9826501340,16140,16140,16160,16130,127
20250213,120900,9824450740,16140,16130,16140,16120,431
20250213,120800,9817500350,16130,16120,16140,16120,752
20250213,120700,9805371600,16120,16110,16120,16110,895
20250213,120600,9790945660,16120,16120,16140,16110,418
20250213,120500,9784207560,16120,16130,16130,16110,5051
20250213,120400,9702820300,16140,16130,16140,16120,78
20250213,120300,9701562140,16130,16140,16140,16120,57
20250213,120200,9700642200,16120,16120,16140,16110,542
20250213,120100,9691905290,16120,16190,16190,16110,6999
20250213,120000,9578876140,16190,16160,16190,16160,1053
20250213,115900,9561848280,16180,16230,16230,16170,2053
20250213,115800,9528615780,16230,16200,16230,16190,158
20250213,115700,9526056160,16200,16190,16200,16190,821
20250213,115600,9512757730,16190,16190,16200,16170,634
20250213,115500,9502495040,16190,16160,16190,16160,22
20250213,115400,9502139170,16150,16160,16160,16150,601
20250213,115300,9492432480,16150,16160,16160,16150,373
20250213,115200,9486405730,16160,16160,16160,16150,3171
20250213,115100,9435193220,16150,16160,16160,16150,58
20250213,115000,9434255960,16150,16200,16230,16150,6746
20250213,114900,9325122540,16180,16170,16180,16170,704
20250213,114800,9313732270,16160,16170,16170,16160,589
20250213,114700,9304210920,16170,16160,16170,16160,168
20250213,114600,9301495360,16170,16170,16180,16160,568
20250213,114500,9292310800,16180,16170,16180,16170,186
20250213,114400,9289301330,16180,16170,16180,16170,87
20250213,114300,9287894290,16170,16150,16180,16150,114
20250213,114200,9286052240,16150,16150,16190,16140,1232
20250213,114100,9266156230,16150,16160,16190,16150,3658
20250213,114000,9207049850,16160,16250,16250,16160,10254
20250213,113900,9040849390,16280,16260,16280,16240,830
20250213,113800,9027366980,16250,16250,16270,16250,1004
20250213,113700,9011035820,16240,16230,16250,16230,1195
20250213,113600,8991632660,16240,16230,16240,16220,679
20250213,113500,8980614170,16240,16230,16240,16220,742
20250213,113400,8968577060,16230,16230,16240,16230,637
20250213,113300,8958238190,16240,16240,16250,16200,2391
20250213,113200,8919443220,16270,16330,16340,16230,8673
20250213,113100,8778334290,16350,16350,16360,16320,95
20250213,113000,8776782030,16360,16330,16360,16330,13
20250213,112900,8776569380,16360,16300,16360,16300,208
20250213,112800,8773174730,16290,16300,16300,16290,256
20250213,112700,8769001940,16290,16300,16300,16290,276
20250213,112600,8764503650,16300,16280,16300,16280,231
20250213,112500,8760739100,16290,16310,16310,16290,570
20250213,112400,8751450530,16310,16320,16320,16300,974
20250213,112300,8735564000,16320,16320,16360,16310,2574
20250213,112200,8693503380,16330,16330,16360,16330,1667
20250213,112100,8666267510,16330,16330,16330,16290,212
20250213,112000,8662809890,16300,16300,16300,16270,3993
20250213,111900,8597765480,16300,16350,16350,16300,4732
20250213,111800,8520534870,16340,16360,16360,16340,2679
20250213,111700,8476717430,16370,16390,16390,16350,4473
20250213,111600,8403520330,16390,16390,16400,16380,1590
20250213,111500,8377467870,16400,16370,16400,16370,1443
20250213,111400,8353831090,16380,16420,16420,16380,1035
20250213,111300,8336867160,16420,16430,16430,16420,179
20250213,111200,8333926550,16430,16430,16430,16410,109
20250213,111100,8332135700,16430,16370,16430,16370,1146
20250213,111000,8313357830,16380,16440,16440,16380,2254
20250213,110900,8276399900,16420,16440,16440,16420,1057
20250213,110800,8259041490,16430,16480,16490,16430,1666
20250213,110700,8231632010,16470,16460,16480,16440,1027
20250213,110600,8214729680,16470,16470,16490,16450,1818
20250213,110500,8184790380,16490,16490,16490,16460,1441
20250213,110400,8161045100,16490,16500,16500,16480,1115
20250213,110300,8142651120,16500,16460,16500,16460,1117
20250213,110200,8124254540,16450,16460,16460,16440,707
20250213,110100,8112622240,16470,16470,16480,16460,387
20250213,110000,8106247190,16470,16410,16480,16400,3723
20250213,105900,8045085840,16400,16420,16420,16380,5672
20250213,105800,7952115100,16420,16420,16430,16390,1918
20250213,105700,7920651010,16430,16450,16450,16390,2154
20250213,105600,7885309690,16420,16440,16460,16400,2691
20250213,105500,7841144330,16400,16450,16490,16400,4311
20250213,105400,7770265510,16450,16540,16540,16440,4245
20250213,105300,7700262390,16540,16590,16590,16540,2858
20250213,105200,7652911160,16590,16560,16590,16560,2444
20250213,105100,7612403530,16580,16550,16590,16530,2318
20250213,105000,7574036450,16540,16500,16590,16490,3198
20250213,104900,7521209570,16570,16580,16620,16500,6267
20250213,104800,7417658690,16600,16680,16680,16500,9047
20250213,104700,7267581670,16680,16720,16730,16680,6432
20250213,104600,7160126830,16710,16750,16750,16710,4034
20250213,104500,7092633090,16750,16740,16750,16720,5265
20250213,104400,7004496590,16740,16710,16740,16690,5326
20250213,104300,6915440070,16680,16700,16710,16680,3336
20250213,104200,6859742200,16720,16680,16740,16680,8068
20250213,104100,6724868020,16640,16650,16680,16630,2126
20250213,104000,6689467800,16650,16730,16730,16650,4041
20250213,103900,6622046300,16730,16700,16740,16690,11314
20250213,103800,6432861830,16690,16710,16710,16650,3625
20250213,103700,6372342940,16670,16720,16730,16670,6442
20250213,103600,6264734530,16730,16730,16760,16710,7667
20250213,103500,6136414470,16740,16640,16740,16590,16165
20250213,103400,5866674240,16640,16510,16640,16500,19101
20250213,103300,5550020170,16510,16440,16510,16430,3629
20250213,103200,5490192140,16420,16430,16480,16400,3265
20250213,103100,5436523270,16420,16460,16490,16400,5797
20250213,103000,5341263560,16460,16510,16520,16460,2147
20250213,102900,5305858860,16500,16510,16520,16490,4458
20250213,102800,5232268340,16510,16530,16540,16500,3089
20250213,102700,5181246100,16550,16560,16560,16520,4994
20250213,102600,5098600920,16560,16500,16570,16500,9139
20250213,102500,4947420820,16500,16500,16520,16460,9221
20250213,102400,4795286040,16500,16480,16510,16470,2846
20250213,102300,4748351070,16480,16480,16490,16440,2062
20250213,102200,4714412890,16450,16490,16530,16450,7587
20250213,102100,4589269790,16490,16430,16570,16430,20664
20250213,102000,4248532750,16430,16420,16440,16400,4809
20250213,101900,4169559840,16420,16430,16430,16410,2150
20250213,101800,4134258260,16430,16410,16430,16390,4917
20250213,101700,4053558620,16420,16410,16440,16310,11499
20250213,101600,3864839830,16420,16330,16420,16320,13805
20250213,101500,3638761850,16320,16260,16320,16260,9264
20250213,101400,3487754660,16300,16350,16350,16250,7088
20250213,101300,3372233920,16360,16300,16370,16300,10189
20250213,101200,3205648820,16300,16270,16340,16260,16179
20250213,101100,2942126380,16270,16220,16280,16210,11849
20250213,101000,2749669500,16220,16200,16230,16190,3897
20250213,100900,2686504340,16200,16120,16200,16110,7219
20250213,100800,2569720430,16130,16120,16130,16070,4939
20250213,100700,2490214460,16110,16110,16110,16110,183
20250213,100600,2487266330,16120,16140,16140,16120,470
20250213,100500,2479685480,16140,16140,16150,16070,1483
20250213,100400,2455796620,16130,16170,16190,16120,1665
20250213,100300,2428920730,16180,16170,16200,16170,7389
20250213,100200,2309332640,16170,16010,16180,16010,15612
20250213,100100,2057714200,16010,15990,16010,15980,7259
20250213,100000,1941592910,16000,15940,16000,15940,2374
20250213,095900,1903639960,15940,15990,16010,15940,2195
20250213,095800,1868555730,15980,15940,15990,15930,2170
20250213,095700,1833934070,15940,15910,15940,15910,2444
20250213,095600,1795023880,15910,15880,15920,15880,808
20250213,095500,1782181220,15880,15860,15880,15850,878
20250213,095400,1768253330,15860,15830,15860,15810,2601
20250213,095300,1727038710,15830,15830,15830,15830,51
20250213,095200,1726231380,15830,15800,15830,15800,1312
20250213,095100,1705475190,15800,15840,15840,15800,801
20250213,095000,1692814490,15810,15810,15810,15810,139
20250213,094900,1690616900,15810,15800,15810,15800,35
20250213,094800,1690063750,15790,15790,15790,15790,32
20250213,094700,1689558470,15790,15800,15840,15790,523
20250213,094600,1681298670,15800,15800,15840,15790,925
20250213,094500,1666679390,15840,15850,15850,15800,754
20250213,094400,1654736040,15850,15740,15860,15740,2051
20250213,094300,1622324650,15750,15750,15770,15730,1103
20250213,094200,1604962410,15770,15780,15780,15740,1030
20250213,094100,1588739980,15790,15770,15790,15770,1156
20250213,094000,1570500020,15770,15780,15780,15760,454
20250213,093900,1563337940,15790,15790,15790,15730,574
20250213,093800,1554302200,15790,15750,15790,15730,2504
20250213,093700,1514898480,15750,15800,15800,15750,7436
20250213,093600,1397573860,15810,15800,15830,15800,82
20250213,093500,1396277520,15800,15810,15810,15800,448
20250213,093400,1389198070,15800,15830,15830,15800,218
20250213,093300,1385749130,15830,15870,15870,15830,162
20250213,093200,1383182260,15850,15830,15850,15830,79
20250213,093100,1381930850,15820,15810,15820,15800,446
20250213,093000,1374877940,15800,15770,15820,15770,624
20250213,092900,1365035280,15770,15880,15880,15770,2356
20250213,092800,1327847710,15790,15830,15830,15790,386
20250213,092700,1321746220,15830,15790,15830,15780,919
20250213,092600,1307238420,15780,15800,15830,15780,1980
20250213,092500,1275979960,15800,15830,15830,15790,4889
20250213,092400,1198718950,15830,15860,15880,15820,2397
20250213,092300,1160728230,15860,15840,15860,15830,1326
20250213,092200,1139705370,15840,15860,15870,15840,162
20250213,092100,1137136300,15860,15880,15880,15840,1798
20250213,092000,1108642760,15850,15880,15890,15850,639
20250213,091900,1098498260,15880,15930,15930,15870,4138
20250213,091800,1032695420,15920,15940,15940,15920,3503
20250213,091700,976923240,15950,15960,15960,15940,3997
20250213,091600,913173650,15980,16000,16000,15950,1443
20250213,091500,890097570,16010,16010,16020,16010,429
20250213,091400,883228630,16010,16070,16080,16010,5267
20250213,091300,798840440,16070,16050,16070,16010,3244
20250213,091200,746836340,16050,16050,16080,16050,10890
20250213,091100,571868340,16020,16050,16070,16020,1877
20250213,091000,541727680,16050,16000,16050,15990,3033
20250213,090900,493153170,16020,16020,16080,16020,2837
20250213,090800,447603840,16020,15890,16020,15890,7521
20250213,090700,327701130,15880,15830,15880,15830,272
20250213,090600,323392820,15880,15920,15920,15840,1070
20250213,090500,306420350,15870,15880,15900,15860,1417
20250213,090400,283898090,15880,15850,15880,15840,1202
20250213,090300,264835220,15850,15860,15860,15820,1347
20250213,090200,243499600,15860,15830,15860,15790,1231
20250213,090100,224003050,15830,15870,15890,15830,2949
20250213,090000,177247310,15870,15780,15870,15780,11230