KissMeData/003160/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183900,8805982410,16160,16160,16160,16160,7982
20250214,183800,8805982410,16160,16160,16160,16160,0
20250214,183700,8805982410,16160,16160,16160,16160,0
20250214,183600,8805982410,16160,16160,16160,16160,0
20250214,183500,8805982410,16160,16160,16160,16160,0
20250214,183400,8805982410,16160,16160,16160,16160,0
20250214,183300,8805982410,16160,16160,16160,16160,0
20250214,183200,8805982410,16160,16160,16160,16160,0
20250214,183100,8805982410,16160,16160,16160,16160,0
20250214,183000,8805982410,16160,16160,16160,16160,0
20250214,182900,8805982410,16160,16160,16160,16160,0
20250214,182800,8805982410,16160,16160,16160,16160,0
20250214,182700,8805982410,16160,16160,16160,16160,0
20250214,182600,8805982410,16160,16160,16160,16160,0
20250214,182500,8805982410,16160,16160,16160,16160,0
20250214,182400,8805982410,16160,16160,16160,16160,0
20250214,182300,8805982410,16160,16160,16160,16160,0
20250214,182200,8805982410,16160,16160,16160,16160,0
20250214,182100,8805982410,16160,16160,16160,16160,0
20250214,182000,8805982410,16160,16160,16160,16160,0
20250214,181900,8805982410,16160,16160,16160,16160,0
20250214,181800,8805982410,16160,16160,16160,16160,0
20250214,181700,8805982410,16160,16160,16160,16160,0
20250214,181600,8805982410,16160,16160,16160,16160,0
20250214,181500,8805982410,16160,16160,16160,16160,0
20250214,181400,8805982410,16160,16160,16160,16160,0
20250214,181300,8805982410,16160,16160,16160,16160,0
20250214,181200,8805982410,16160,16160,16160,16160,0
20250214,181100,8805982410,16160,16160,16160,16160,0
20250214,181000,8805982410,16160,16160,16160,16160,0
20250214,180900,8805982410,16160,16160,16160,16160,7982
20250214,180800,8805982410,16160,16160,16160,16160,0
20250214,180700,8805982410,16160,16160,16160,16160,0
20250214,180600,8805982410,16160,16160,16160,16160,0
20250214,180500,8805982410,16160,16160,16160,16160,0
20250214,180400,8805982410,16160,16160,16160,16160,0
20250214,180300,8805982410,16160,16160,16160,16160,0
20250214,180200,8805982410,16160,16160,16160,16160,0
20250214,180100,8805982410,16160,16160,16160,16160,0
20250214,180000,8805982410,16160,16160,16160,16160,0
20250214,175900,8805982410,16160,16160,16160,16160,0
20250214,175800,8805982410,16160,16160,16160,16160,0
20250214,175700,8805982410,16160,16160,16160,16160,0
20250214,175600,8805982410,16160,16160,16160,16160,0
20250214,175500,8805982410,16160,16160,16160,16160,0
20250214,175400,8805982410,16160,16160,16160,16160,0
20250214,175300,8805982410,16160,16160,16160,16160,0
20250214,175200,8805982410,16160,16160,16160,16160,0
20250214,175100,8805982410,16160,16160,16160,16160,0
20250214,175000,8805982410,16160,16160,16160,16160,0
20250214,174900,8805982410,16160,16160,16160,16160,0
20250214,174800,8805982410,16160,16160,16160,16160,0
20250214,174700,8805982410,16160,16160,16160,16160,0
20250214,174600,8805982410,16160,16160,16160,16160,0
20250214,174500,8805982410,16160,16160,16160,16160,0
20250214,174400,8805982410,16160,16160,16160,16160,0
20250214,174300,8805982410,16160,16160,16160,16160,0
20250214,174200,8805982410,16160,16160,16160,16160,0
20250214,174100,8805982410,16160,16160,16160,16160,0
20250214,174000,8805982410,16160,16160,16160,16160,0
20250214,173900,8805982410,16160,16160,16160,16160,7982
20250214,173800,8805982410,16160,16160,16160,16160,0
20250214,173700,8805982410,16160,16160,16160,16160,0
20250214,173600,8805982410,16160,16160,16160,16160,0
20250214,173500,8805982410,16160,16160,16160,16160,0
20250214,173400,8805982410,16160,16160,16160,16160,0
20250214,173300,8805982410,16160,16160,16160,16160,0
20250214,173200,8805982410,16160,16160,16160,16160,0
20250214,173100,8805982410,16160,16160,16160,16160,0
20250214,173000,8805982410,16160,16160,16160,16160,0
20250214,172900,8805982410,16160,16160,16160,16160,0
20250214,172800,8805982410,16160,16160,16160,16160,0
20250214,172700,8805982410,16160,16160,16160,16160,0
20250214,172600,8805982410,16160,16160,16160,16160,0
20250214,172500,8805982410,16160,16160,16160,16160,0
20250214,172400,8805982410,16160,16160,16160,16160,0
20250214,172300,8805982410,16160,16160,16160,16160,0
20250214,172200,8805982410,16160,16160,16160,16160,0
20250214,172100,8805982410,16160,16160,16160,16160,0
20250214,172000,8805982410,16160,16160,16160,16160,0
20250214,171900,8805982410,16160,16160,16160,16160,0
20250214,171800,8805982410,16160,16160,16160,16160,0
20250214,171700,8805982410,16160,16160,16160,16160,0
20250214,171600,8805982410,16160,16160,16160,16160,0
20250214,171500,8805982410,16160,16160,16160,16160,0
20250214,171400,8805982410,16160,16160,16160,16160,0
20250214,171300,8805982410,16160,16160,16160,16160,0
20250214,171200,8805982410,16160,16160,16160,16160,0
20250214,171100,8805982410,16160,16160,16160,16160,0
20250214,171000,8805982410,16160,16160,16160,16160,0
20250214,170900,8805982410,16160,16160,16160,16160,7982
20250214,170800,8805982410,16160,16160,16160,16160,0
20250214,170700,8805982410,16160,16160,16160,16160,0
20250214,170600,8805982410,16160,16160,16160,16160,0
20250214,170500,8805982410,16160,16160,16160,16160,0
20250214,170400,8805982410,16160,16160,16160,16160,0
20250214,170300,8805982410,16160,16160,16160,16160,0
20250214,170200,8805982410,16160,16160,16160,16160,0
20250214,170100,8805982410,16160,16160,16160,16160,0
20250214,170000,8805982410,16160,16160,16160,16160,0
20250214,165900,8805982410,16160,16160,16160,16160,0
20250214,165800,8805982410,16160,16160,16160,16160,0
20250214,165700,8805982410,16160,16160,16160,16160,0
20250214,165600,8805982410,16160,16160,16160,16160,0
20250214,165500,8805982410,16160,16160,16160,16160,0
20250214,165400,8805982410,16160,16160,16160,16160,0
20250214,165300,8805982410,16160,16160,16160,16160,0
20250214,165200,8805982410,16160,16160,16160,16160,0
20250214,165100,8805982410,16160,16160,16160,16160,0
20250214,165000,8805982410,16160,16160,16160,16160,0
20250214,164900,8805982410,16160,16160,16160,16160,0
20250214,164800,8805982410,16160,16160,16160,16160,0
20250214,164700,8805982410,16160,16160,16160,16160,0
20250214,164600,8805982410,16160,16160,16160,16160,0
20250214,164500,8805982410,16160,16160,16160,16160,0
20250214,164400,8805982410,16160,16160,16160,16160,0
20250214,164300,8805982410,16160,16160,16160,16160,0
20250214,164200,8805982410,16160,16160,16160,16160,0
20250214,164100,8805982410,16160,16160,16160,16160,0
20250214,164000,8805982410,16160,16160,16160,16160,0
20250214,163900,8805982410,16160,16160,16160,16160,7982
20250214,163800,8805982410,16160,16160,16160,16160,0
20250214,163700,8805982410,16160,16160,16160,16160,0
20250214,163600,8805982410,16160,16160,16160,16160,0
20250214,163500,8805982410,16160,16160,16160,16160,0
20250214,163400,8805982410,16160,16160,16160,16160,0
20250214,163300,8805982410,16160,16160,16160,16160,0
20250214,163200,8805982410,16160,16160,16160,16160,0
20250214,163100,8805982410,16160,16160,16160,16160,0
20250214,163000,8805982410,16160,16160,16160,16160,0
20250214,162900,8805982410,16160,16160,16160,16160,0
20250214,162800,8805982410,16160,16160,16160,16160,0
20250214,162700,8805982410,16160,16160,16160,16160,0
20250214,162600,8805982410,16160,16160,16160,16160,0
20250214,162500,8805982410,16160,16160,16160,16160,0
20250214,162400,8805982410,16160,16160,16160,16160,0
20250214,162300,8805982410,16160,16160,16160,16160,0
20250214,162200,8805982410,16160,16160,16160,16160,0
20250214,162100,8805982410,16160,16160,16160,16160,0
20250214,162000,8805982410,16160,16160,16160,16160,0
20250214,161900,8805982410,16160,16160,16160,16160,0
20250214,161800,8805982410,16160,16160,16160,16160,0
20250214,161700,8805982410,16160,16160,16160,16160,0
20250214,161600,8805982410,16160,16160,16160,16160,0
20250214,161500,8805982410,16160,16160,16160,16160,0
20250214,161400,8805982410,16160,16160,16160,16160,0
20250214,161300,8805982410,16160,16160,16160,16160,0
20250214,161200,8805982410,16160,16160,16160,16160,0
20250214,161100,8805982410,16160,16160,16160,16160,0
20250214,161000,8805982410,16160,16160,16160,16160,0
20250214,160900,8805982410,16160,16160,16160,16160,7982
20250214,160800,8805982410,16160,16160,16160,16160,0
20250214,160700,8805982410,16160,16160,16160,16160,0
20250214,160600,8805982410,16160,16160,16160,16160,0
20250214,160500,8805982410,16160,16160,16160,16160,0
20250214,160400,8805982410,16160,16160,16160,16160,0
20250214,160300,8805982410,16160,16160,16160,16160,0
20250214,160200,8805982410,16160,16160,16160,16160,0
20250214,160100,8805982410,16160,16160,16160,16160,0
20250214,160000,8805982410,16160,16160,16160,16160,0
20250214,155900,8805982410,16160,16160,16160,16160,0
20250214,155800,8805982410,16160,16160,16160,16160,0
20250214,155700,8805982410,16160,16160,16160,16160,0
20250214,155600,8805982410,16160,16160,16160,16160,0
20250214,155500,8805982410,16160,16160,16160,16160,0
20250214,155400,8805982410,16160,16160,16160,16160,0
20250214,155300,8805982410,16160,16160,16160,16160,0
20250214,155200,8805982410,16160,16160,16160,16160,0
20250214,155100,8805982410,16160,16160,16160,16160,0
20250214,155000,8805982410,16160,16160,16160,16160,0
20250214,154900,8805982410,16160,16160,16160,16160,0
20250214,154800,8805982410,16160,16160,16160,16160,0
20250214,154700,8805982410,16160,16160,16160,16160,0
20250214,154600,8805982410,16160,16160,16160,16160,0
20250214,154500,8805982410,16160,16160,16160,16160,0
20250214,154400,8805982410,16160,16160,16160,16160,0
20250214,154300,8805982410,16160,16160,16160,16160,0
20250214,154200,8805982410,16160,16160,16160,16160,0
20250214,154100,8805982410,16160,16160,16160,16160,0
20250214,154000,8805982410,16160,16160,16160,16160,0
20250214,153900,8805982410,16160,16160,16160,16160,7982
20250214,153800,8805982410,16160,16160,16160,16160,0
20250214,153700,8805982410,16160,16160,16160,16160,0
20250214,153600,8805982410,16160,16160,16160,16160,0
20250214,153500,8805982410,16160,16160,16160,16160,0
20250214,153400,8805982410,16160,16160,16160,16160,0
20250214,153300,8805982410,16160,16160,16160,16160,0
20250214,153200,8805982410,16160,16160,16160,16160,0
20250214,153100,8805982410,16160,16160,16160,16160,0
20250214,153000,8805982410,16160,16160,16160,16160,7982
20250214,152900,8676993290,16190,16190,16190,16190,0
20250214,152800,8676993290,16190,16190,16190,16190,0
20250214,152700,8676993290,16190,16190,16190,16190,0
20250214,152600,8676993290,16190,16190,16190,16190,0
20250214,152500,8676993290,16190,16190,16190,16190,0
20250214,152400,8676993290,16190,16190,16190,16190,0
20250214,152300,8676993290,16190,16190,16190,16190,0
20250214,152200,8676993290,16190,16190,16190,16190,0
20250214,152100,8676993290,16190,16190,16190,16190,0
20250214,152000,8676993290,16190,16190,16190,16190,0
20250214,151900,8676993290,16190,16180,16190,16170,1306
20250214,151800,8655868250,16180,16170,16180,16170,57
20250214,151700,8654946550,16160,16160,16190,16150,1085
20250214,151600,8637417100,16160,16150,16160,16140,2322
20250214,151500,8599922690,16140,16150,16160,16140,3415
20250214,151400,8544767960,16150,16160,16160,16150,1021
20250214,151300,8528276500,16160,16160,16160,16150,295
20250214,151200,8523509430,16160,16150,16160,16150,895
20250214,151100,8509046360,16150,16160,16170,16150,1705
20250214,151000,8481499600,16150,16160,16160,16150,4471
20250214,150900,8409287810,16160,16180,16180,16150,5444
20250214,150800,8321301930,16170,16180,16180,16170,82
20250214,150700,8319975250,16170,16180,16180,16170,1901
20250214,150600,8289234600,16170,16180,16200,16170,2337
20250214,150500,8251430080,16180,16190,16190,16170,609
20250214,150400,8241571290,16180,16180,16190,16170,233
20250214,150300,8237801010,16180,16180,16180,16170,1254
20250214,150200,8217515550,16180,16210,16210,16180,9696
20250214,150100,8060517250,16210,16200,16210,16200,2882
20250214,150000,8013817210,16200,16230,16230,16200,8975
20250214,145900,7868235660,16240,16230,16240,16230,2228
20250214,145800,7832074510,16230,16240,16250,16230,1425
20250214,145700,7808933930,16250,16250,16250,16240,522
20250214,145600,7800452050,16250,16250,16260,16250,223
20250214,145500,7796827290,16260,16250,16260,16250,318
20250214,145400,7791658600,16250,16250,16250,16240,178
20250214,145300,7788766180,16250,16250,16260,16250,423
20250214,145200,7781892030,16250,16250,16250,16240,306
20250214,145100,7776920570,16250,16250,16250,16240,1761
20250214,145000,7748304360,16260,16250,16260,16250,621
20250214,144900,7738211410,16250,16270,16270,16250,3474
20250214,144800,7681724440,16270,16260,16270,16260,438
20250214,144700,7674599260,16260,16280,16280,16260,1938
20250214,144600,7643068300,16290,16290,16290,16280,308
20250214,144500,7638051170,16290,16290,16300,16290,738
20250214,144400,7626028750,16290,16290,16290,16290,17
20250214,144300,7625751820,16290,16280,16290,16280,2
20250214,144200,7625719250,16280,16290,16290,16280,62
20250214,144100,7624709480,16280,16270,16280,16260,2085
20250214,144000,7590779070,16270,16270,16280,16270,696
20250214,143900,7579454750,16270,16290,16290,16270,2257
20250214,143800,7542714730,16300,16290,16300,16290,134
20250214,143700,7540531470,16290,16290,16300,16290,290
20250214,143600,7535806970,16290,16290,16290,16280,1466
20250214,143500,7511925840,16290,16310,16310,16290,1575
20250214,143400,7486253240,16300,16310,16310,16300,104
20250214,143300,7484557640,16300,16300,16310,16300,1589
20250214,143200,7458653530,16310,16300,16330,16300,97
20250214,143100,7457070610,16330,16310,16330,16300,125
20250214,143000,7455031530,16300,16330,16330,16300,10
20250214,142900,7454868410,16300,16310,16320,16300,288
20250214,142800,7450171810,16300,16300,16310,16300,202
20250214,142700,7446879140,16300,16310,16340,16300,1987
20250214,142600,7414455840,16310,16310,16320,16300,1934
20250214,142500,7382911060,16310,16320,16340,16310,2797
20250214,142400,7337247700,16320,16320,16340,16320,45
20250214,142300,7336512500,16320,16310,16320,16310,1141
20250214,142200,7317900340,16310,16310,16320,16310,547
20250214,142100,7308977310,16310,16310,16320,16310,98
20250214,142000,7307378030,16320,16340,16340,16320,1198
20250214,141900,7287826500,16340,16340,16340,16340,66
20250214,141800,7286748060,16350,16340,16350,16340,57
20250214,141700,7285816180,16340,16330,16340,16330,599
20250214,141600,7276031120,16330,16330,16330,16330,6
20250214,141500,7275933140,16330,16330,16330,16330,305
20250214,141400,7270952490,16320,16330,16330,16320,107
20250214,141300,7269205350,16330,16340,16340,16330,413
20250214,141200,7262459950,16340,16340,16340,16340,1781
20250214,141100,7233358410,16340,16350,16350,16340,602
20250214,141000,7223517240,16350,16340,16350,16340,305
20250214,140900,7218533490,16350,16360,16360,16340,305
20250214,140800,7213547700,16360,16370,16370,16360,93
20250214,140700,7212025710,16390,16390,16390,16390,205
20250214,140600,7208665760,16390,16350,16390,16350,3281
20250214,140500,7154915780,16360,16350,16360,16350,192
20250214,140400,7151775860,16340,16360,16360,16340,434
20250214,140300,7144684220,16350,16360,16360,16350,783
20250214,140200,7131879760,16360,16350,16370,16350,118
20250214,140100,7129948290,16360,16370,16380,16360,1852
20250214,140000,7099636440,16360,16370,16370,16350,128
20250214,135900,7097541840,16370,16350,16370,16350,661
20250214,135800,7086728390,16320,16320,16350,16320,1697
20250214,135700,7058998400,16320,16340,16340,16320,258
20250214,135600,7054785310,16340,16330,16340,16330,287
20250214,135500,7050098200,16330,16330,16330,16320,295
20250214,135400,7045280910,16320,16320,16320,16320,270
20250214,135300,7040874510,16330,16320,16340,16320,72
20250214,135200,7039698550,16330,16330,16330,16320,166
20250214,135100,7036989020,16320,16350,16350,16320,702
20250214,135000,7025529910,16350,16370,16370,16350,2037
20250214,134900,6992222710,16360,16380,16390,16360,1109
20250214,134800,6974060110,16380,16390,16390,16370,470
20250214,134700,6966363070,16390,16390,16390,16380,623
20250214,134600,6956154410,16390,16390,16390,16390,1591
20250214,134500,6930077920,16380,16380,16390,16370,3879
20250214,134400,6866531310,16370,16370,16370,16360,299
20250214,134300,6861636860,16370,16360,16370,16360,465
20250214,134200,6854025310,16360,16370,16370,16360,235
20250214,134100,6850178500,16370,16350,16370,16350,684
20250214,134000,6838987800,16360,16310,16360,16310,3357
20250214,133900,6784127990,16310,16320,16320,16310,349
20250214,133800,6778435330,16320,16320,16330,16320,163
20250214,133700,6775775160,16330,16330,16340,16330,662
20250214,133600,6764964640,16330,16320,16330,16310,343
20250214,133500,6759363750,16330,16320,16330,16320,829
20250214,133400,6745829110,16310,16310,16320,16310,845
20250214,133300,6732041150,16310,16320,16320,16310,31
20250214,133200,6731535280,16320,16330,16330,16310,1270
20250214,133100,6710815360,16320,16310,16320,16310,285
20250214,133000,6706166620,16310,16300,16310,16300,375
20250214,132900,6700051550,16310,16330,16340,16300,2416
20250214,132800,6660632260,16340,16330,16340,16330,357
20250214,132700,6654799870,16340,16330,16340,16320,971
20250214,132600,6638946040,16330,16330,16330,16330,110
20250214,132500,6637149740,16320,16320,16340,16320,999
20250214,132400,6620844110,16320,16320,16320,16310,373
20250214,132300,6614756930,16320,16320,16330,16320,288
20250214,132200,6610056370,16320,16300,16320,16300,283
20250214,132100,6605442580,16310,16300,16310,16290,155
20250214,132000,6602916140,16290,16300,16300,16290,63
20250214,131900,6601889460,16290,16310,16310,16290,708
20250214,131800,6590348210,16310,16320,16340,16310,149
20250214,131700,6587916690,16320,16310,16320,16310,331
20250214,131600,6582514820,16320,16300,16320,16300,295
20250214,131500,6577704180,16290,16290,16300,16290,177
20250214,131400,6574820210,16290,16280,16290,16280,984
20250214,131300,6558792850,16280,16280,16280,16280,464
20250214,131200,6551238930,16290,16300,16310,16290,2176
20250214,131100,6515774140,16300,16300,16310,16300,676
20250214,131000,6504752940,16300,16310,16320,16300,1635
20250214,130900,6478085990,16330,16330,16330,16330,368
20250214,130800,6472076550,16330,16310,16330,16310,903
20250214,130700,6457336640,16300,16300,16300,16300,52
20250214,130600,6456489040,16290,16290,16320,16290,4639
20250214,130500,6380870080,16290,16310,16310,16290,428
20250214,130400,6373893330,16300,16290,16300,16290,241
20250214,130300,6369967200,16290,16280,16310,16280,208
20250214,130200,6366578880,16280,16290,16300,16270,754
20250214,130100,6354299800,16280,16280,16280,16280,50
20250214,130000,6353485800,16300,16290,16300,16280,342
20250214,125900,6347916910,16280,16290,16290,16280,171
20250214,125800,6345131770,16290,16290,16290,16280,375
20250214,125700,6339023070,16290,16280,16290,16280,418
20250214,125600,6332214350,16280,16280,16280,16280,229
20250214,125500,6328486230,16280,16280,16290,16270,151
20250214,125400,6326027570,16280,16280,16280,16280,37
20250214,125300,6325425210,16270,16270,16270,16260,369
20250214,125200,6319421760,16270,16310,16320,16270,3973
20250214,125100,6254686720,16310,16320,16320,16310,44
20250214,125000,6253968990,16310,16320,16340,16310,431
20250214,124900,6246929420,16320,16330,16330,16320,1300
20250214,124800,6225702760,16330,16330,16330,16330,36
20250214,124700,6225114880,16330,16330,16340,16320,163
20250214,124600,6222452700,16350,16350,16350,16330,147
20250214,124500,6220050040,16340,16360,16360,16340,132
20250214,124400,6217890620,16340,16350,16360,16340,152
20250214,124300,6215405040,16340,16360,16360,16340,265
20250214,124200,6211072060,16360,16360,16360,16360,76
20250214,124100,6209828700,16330,16340,16340,16330,276
20250214,124000,6205319110,16330,16320,16330,16320,429
20250214,123900,6198313780,16320,16300,16330,16300,371
20250214,123800,6192258960,16310,16300,16310,16300,380
20250214,123700,6186063940,16290,16290,16290,16280,414
20250214,123600,6179319980,16280,16280,16290,16280,576
20250214,123500,6169940600,16250,16270,16280,16250,1094
20250214,123400,6152153120,16280,16270,16280,16260,503
20250214,123300,6143970370,16270,16260,16270,16260,71
20250214,123200,6142815250,16260,16280,16280,16260,511
20250214,123100,6134500960,16290,16280,16290,16280,106
20250214,123000,6132774270,16300,16290,16300,16290,122
20250214,122900,6130785720,16280,16280,16280,16280,84
20250214,122800,6129418200,16270,16260,16280,16250,190
20250214,122700,6126328340,16250,16240,16250,16240,86
20250214,122600,6124931480,16240,16250,16250,16240,654
20250214,122500,6114309090,16250,16240,16250,16240,1428
20250214,122400,6091117800,16250,16270,16270,16240,1056
20250214,122300,6073957830,16260,16270,16270,16260,75
20250214,122200,6072737600,16270,16280,16290,16270,227
20250214,122100,6069043170,16290,16250,16290,16240,238
20250214,122000,6065174270,16250,16250,16260,16240,78
20250214,121900,6063906570,16250,16230,16250,16230,1687
20250214,121800,6036513600,16240,16260,16260,16240,2120
20250214,121700,6002071700,16290,16290,16300,16260,3253
20250214,121600,5949149970,16290,16280,16290,16270,693
20250214,121500,5937870250,16280,16320,16320,16280,776
20250214,121400,5925220640,16300,16330,16330,16300,1884
20250214,121300,5894479190,16330,16360,16360,16310,4655
20250214,121200,5818400440,16370,16370,16380,16360,1172
20250214,121100,5799225900,16380,16400,16400,16360,1062
20250214,121000,5781837970,16400,16370,16400,16370,1291
20250214,120900,5760695240,16370,16400,16400,16370,2532
20250214,120800,5719222200,16400,16400,16400,16390,978
20250214,120700,5703184840,16400,16400,16400,16380,1928
20250214,120600,5671575830,16410,16430,16430,16400,2986
20250214,120500,5622595190,16430,16430,16430,16400,1168
20250214,120400,5603418780,16430,16410,16440,16410,1938
20250214,120300,5571583820,16410,16390,16420,16390,2737
20250214,120200,5526679190,16360,16390,16390,16360,2957
20250214,120100,5478269590,16390,16410,16420,16380,3299
20250214,120000,5424180840,16420,16400,16420,16400,1665
20250214,115900,5396873010,16370,16420,16420,16350,3955
20250214,115800,5332034930,16420,16410,16470,16410,20968
20250214,115700,4987227620,16410,16330,16420,16330,6522
20250214,115600,4880327200,16330,16350,16350,16330,252
20250214,115500,4876209640,16330,16320,16350,16320,504
20250214,115400,4867979580,16310,16300,16310,16300,300
20250214,115300,4863089560,16270,16270,16270,16270,5
20250214,115200,4863008210,16270,16350,16350,16270,739
20250214,115100,4850975600,16350,16280,16350,16280,1166
20250214,115000,4831948380,16280,16290,16290,16280,106
20250214,114900,4830222690,16280,16280,16280,16280,100
20250214,114800,4828594690,16270,16290,16290,16270,973
20250214,114700,4812759360,16300,16320,16320,16300,895
20250214,114600,4798162500,16320,16310,16320,16310,313
20250214,114500,4793055340,16320,16330,16330,16320,67
20250214,114400,4791961660,16310,16360,16360,16310,29
20250214,114300,4791487530,16330,16330,16330,16310,255
20250214,114200,4787326870,16330,16350,16360,16330,716
20250214,114100,4775624280,16350,16340,16350,16340,34
20250214,114000,4775068700,16360,16350,16360,16340,361
20250214,113900,4769166420,16360,16370,16380,16360,628
20250214,113800,4758888750,16370,16370,16380,16360,362
20250214,113700,4752962630,16360,16360,16380,16360,1512
20250214,113600,4728224440,16350,16360,16360,16310,435
20250214,113500,4721113700,16360,16370,16370,16340,979
20250214,113400,4705103820,16370,16390,16390,16370,1005
20250214,113300,4688640900,16400,16360,16400,16360,4689
20250214,113200,4611775770,16360,16390,16400,16350,688
20250214,113100,4600505170,16390,16390,16400,16390,1996
20250214,113000,4567788160,16390,16290,16390,16290,3501
20250214,112900,4510534420,16260,16270,16280,16260,965
20250214,112800,4494836020,16260,16240,16260,16240,372
20250214,112700,4488793300,16250,16270,16270,16250,245
20250214,112600,4484810770,16250,16250,16260,16250,524
20250214,112500,4476292600,16260,16270,16270,16260,314
20250214,112400,4471186560,16260,16260,16260,16260,420
20250214,112300,4464357360,16300,16270,16300,16260,400
20250214,112200,4457851370,16270,16270,16270,16270,1
20250214,112100,4457835100,16260,16300,16300,16240,394
20250214,112000,4451430330,16320,16280,16330,16280,875
20250214,111900,4437164510,16280,16250,16290,16250,12
20250214,111800,4436969300,16250,16250,16270,16250,479
20250214,111700,4429183670,16250,16220,16250,16220,56
20250214,111600,4428273820,16250,16230,16250,16230,1015
20250214,111500,4411791620,16230,16240,16240,16230,276
20250214,111400,4407309480,16240,16200,16240,16200,121
20250214,111300,4405346020,16200,16200,16200,16200,350
20250214,111200,4399676020,16200,16210,16220,16200,518
20250214,111100,4391282320,16200,16210,16210,16200,636
20250214,111000,4380977540,16210,16210,16210,16200,341
20250214,110900,4375450190,16210,16210,16220,16210,276
20250214,110800,4370976220,16200,16200,16210,16200,1035
20250214,110700,4354209180,16210,16230,16230,16210,378
20250214,110600,4348078600,16230,16230,16230,16220,545
20250214,110500,4339233300,16230,16230,16230,16210,363
20250214,110400,4333348290,16230,16230,16240,16220,864
20250214,110300,4319327450,16230,16210,16240,16210,412
20250214,110200,4312640850,16200,16220,16220,16200,1705
20250214,110100,4285015620,16220,16240,16240,16220,139
20250214,110000,4282759900,16240,16240,16250,16240,400
20250214,105900,4276262960,16240,16260,16260,16240,278
20250214,105800,4271742910,16210,16210,16210,16210,211
20250214,105700,4268322600,16200,16190,16240,16190,1429
20250214,105600,4245157710,16190,16190,16200,16190,347
20250214,105500,4239539380,16190,16190,16200,16190,396
20250214,105400,4233127060,16200,16180,16200,16180,579
20250214,105300,4223751130,16180,16200,16200,16180,943
20250214,105200,4208490850,16200,16220,16220,16200,1012
20250214,105100,4192096390,16200,16200,16210,16200,782
20250214,105000,4179424990,16210,16190,16220,16180,1590
20250214,104900,4153698260,16220,16250,16250,16190,4149
20250214,104800,4086450840,16260,16260,16260,16250,62
20250214,104700,4085443120,16260,16260,16260,16240,63
20250214,104600,4084419860,16240,16230,16240,16230,225
20250214,104500,4080766110,16260,16260,16260,16230,421
20250214,104400,4073920830,16220,16220,16220,16220,60
20250214,104300,4072947630,16210,16250,16330,16210,1569
20250214,104200,4047480060,16240,16250,16250,16240,274
20250214,104100,4043029100,16250,16250,16260,16240,348
20250214,104000,4037374120,16230,16220,16230,16220,2047
20250214,103900,4004153430,16220,16220,16230,16220,13
20250214,103800,4003942540,16220,16220,16230,16220,655
20250214,103700,3993318010,16220,16230,16230,16220,714
20250214,103600,3981734740,16230,16230,16230,16220,490
20250214,103500,3973785790,16230,16220,16230,16220,2224
20250214,103400,3937695790,16220,16260,16260,16220,2488
20250214,103300,3897309620,16240,16250,16250,16240,41
20250214,103200,3896643380,16240,16250,16250,16240,46
20250214,103100,3895895940,16250,16330,16330,16250,2274
20250214,103000,3858901880,16280,16330,16330,16280,1065
20250214,102900,3841544420,16310,16310,16310,16310,1157
20250214,102800,3822673750,16300,16300,16310,16260,702
20250214,102700,3811230390,16310,16250,16310,16250,222
20250214,102600,3807621530,16230,16220,16230,16220,494
20250214,102500,3799606190,16220,16220,16230,16220,261
20250214,102400,3795372370,16220,16230,16250,16200,2266
20250214,102300,3758631500,16230,16210,16260,16210,957
20250214,102200,3743081500,16210,16270,16270,16180,12567
20250214,102100,3539393450,16270,16300,16310,16270,1038
20250214,102000,3522494010,16290,16290,16290,16280,256
20250214,101900,3518325810,16280,16300,16300,16280,1635
20250214,101800,3491688520,16300,16320,16320,16300,681
20250214,101700,3480584240,16320,16310,16320,16300,943
20250214,101600,3465207950,16310,16370,16370,16300,7220
20250214,101500,3347197260,16400,16370,16400,16350,1506
20250214,101400,3322565780,16370,16390,16390,16330,5380
20250214,101300,3234597100,16380,16390,16400,16380,991
20250214,101200,3218351320,16390,16390,16390,16380,162
20250214,101100,3215697300,16390,16380,16400,16370,1283
20250214,101000,3194679260,16400,16420,16420,16380,3331
20250214,100900,3140048170,16420,16380,16420,16370,5111
20250214,100800,3056220840,16360,16390,16390,16360,650
20250214,100700,3045572780,16390,16380,16390,16370,822
20250214,100600,3032105840,16370,16360,16370,16360,1495
20250214,100500,3007643480,16360,16360,16360,16340,1924
20250214,100400,2976169120,16360,16350,16370,16350,805
20250214,100300,2963000670,16330,16320,16340,16320,436
20250214,100200,2955880290,16320,16320,16320,16320,115
20250214,100100,2954003490,16310,16320,16320,16310,480
20250214,100000,2946174100,16320,16330,16330,16320,21
20250214,095900,2945831350,16320,16370,16370,16320,1501
20250214,095800,2921290530,16380,16390,16410,16380,1008
20250214,095700,2904756000,16390,16390,16400,16310,918
20250214,095600,2889718240,16400,16320,16400,16320,5089
20250214,095500,2806324480,16320,16360,16360,16320,692
20250214,095400,2795010550,16360,16310,16370,16310,2460
20250214,095300,2754778350,16310,16350,16350,16310,110
20250214,095200,2752982250,16300,16320,16350,16300,671
20250214,095100,2742025420,16320,16300,16320,16300,745
20250214,095000,2729880620,16300,16300,16310,16300,283
20250214,094900,2725265020,16310,16300,16310,16290,490
20250214,094800,2717275120,16310,16310,16310,16250,1166
20250214,094700,2698278180,16310,16380,16380,16310,1974
20250214,094600,2666007340,16340,16340,16380,16340,44
20250214,094500,2665288180,16340,16340,16390,16320,1921
20250214,094400,2633845430,16310,16310,16350,16300,1372
20250214,094300,2611457200,16350,16300,16350,16300,445
20250214,094200,2604201580,16300,16300,16300,16220,440
20250214,094100,2597046280,16300,16310,16310,16300,230
20250214,094000,2593296640,16300,16330,16360,16300,2380
20250214,093900,2554453970,16330,16310,16330,16300,1543
20250214,093800,2529295140,16310,16360,16360,16310,1631
20250214,093700,2502677560,16360,16340,16380,16340,621
20250214,093600,2492517860,16350,16230,16400,16210,11859
20250214,093500,2299549170,16230,16240,16250,16230,567
20250214,093400,2290342030,16240,16220,16240,16220,293
20250214,093300,2285587960,16220,16210,16280,16210,1864
20250214,093200,2255339430,16210,16280,16290,16210,5085
20250214,093100,2172731880,16290,16320,16320,16290,1726
20250214,093000,2144586560,16320,16370,16380,16320,1195
20250214,092900,2125083130,16320,16350,16350,16320,532
20250214,092800,2116395720,16330,16370,16370,16330,866
20250214,092700,2102238950,16380,16420,16440,16380,4323
20250214,092600,2031291490,16420,16420,16450,16420,663
20250214,092500,2020391480,16450,16470,16480,16420,2026
20250214,092400,1987060260,16480,16450,16480,16440,3897
20250214,092300,1922888300,16410,16420,16450,16390,2561
20250214,092200,1880828930,16390,16320,16430,16310,5450
20250214,092100,1791458650,16320,16310,16320,16300,3793
20250214,092000,1729617420,16300,16350,16350,16300,9722
20250214,091900,1570845580,16350,16330,16410,16320,1923
20250214,091800,1539323130,16360,16400,16410,16340,3159
20250214,091700,1487558680,16410,16290,16410,16290,5156
20250214,091600,1403225330,16290,16290,16300,16280,1353
20250214,091500,1381176360,16300,16280,16320,16250,2002
20250214,091400,1348565080,16260,16210,16280,16210,1031
20250214,091300,1331814920,16210,16190,16250,16190,1998
20250214,091200,1299445530,16200,16260,16260,16180,6108
20250214,091100,1200486590,16230,16260,16260,16210,361
20250214,091000,1194623430,16260,16210,16260,16200,2660
20250214,090900,1151484490,16210,16240,16250,16200,5151
20250214,090800,1067923630,16260,16330,16330,16230,7339
20250214,090700,948503740,16330,16380,16380,16280,5702
20250214,090600,855343620,16340,16260,16380,16250,3329
20250214,090500,801082460,16270,16390,16410,16270,14227
20250214,090400,568606140,16390,16360,16420,16350,2427
20250214,090300,528831620,16350,16320,16370,16310,2935
20250214,090200,480877780,16320,16380,16410,16320,5422
20250214,090100,392189960,16380,16430,16450,16350,6472
20250214,090000,285974670,16430,16500,16530,16390,17212