KissMeData/003160/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184000,16652175330,16400,16400,16400,16400,14743
20250224,183900,16652175330,16400,16400,16400,16400,0
20250224,183800,16652175330,16400,16400,16400,16400,0
20250224,183700,16652175330,16400,16400,16400,16400,0
20250224,183600,16652175330,16400,16400,16400,16400,0
20250224,183500,16652175330,16400,16400,16400,16400,0
20250224,183400,16652175330,16400,16400,16400,16400,0
20250224,183300,16652175330,16400,16400,16400,16400,0
20250224,183200,16652175330,16400,16400,16400,16400,0
20250224,183100,16652175330,16400,16400,16400,16400,0
20250224,183000,16652175330,16400,16400,16400,16400,0
20250224,182900,16652175330,16400,16400,16400,16400,0
20250224,182800,16652175330,16400,16400,16400,16400,0
20250224,182700,16652175330,16400,16400,16400,16400,0
20250224,182600,16652175330,16400,16400,16400,16400,0
20250224,182500,16652175330,16400,16400,16400,16400,0
20250224,182400,16652175330,16400,16400,16400,16400,0
20250224,182300,16652175330,16400,16400,16400,16400,0
20250224,182200,16652175330,16400,16400,16400,16400,0
20250224,182100,16652175330,16400,16400,16400,16400,0
20250224,182000,16652175330,16400,16400,16400,16400,0
20250224,181900,16652175330,16400,16400,16400,16400,0
20250224,181800,16652175330,16400,16400,16400,16400,0
20250224,181700,16652175330,16400,16400,16400,16400,0
20250224,181600,16652175330,16400,16400,16400,16400,0
20250224,181500,16652175330,16400,16400,16400,16400,0
20250224,181400,16652175330,16400,16400,16400,16400,0
20250224,181300,16652175330,16400,16400,16400,16400,0
20250224,181200,16652175330,16400,16400,16400,16400,0
20250224,181100,16652175330,16400,16400,16400,16400,0
20250224,181000,16652175330,16400,16400,16400,16400,14743
20250224,180900,16652175330,16400,16400,16400,16400,0
20250224,180800,16652175330,16400,16400,16400,16400,0
20250224,180700,16652175330,16400,16400,16400,16400,0
20250224,180600,16652175330,16400,16400,16400,16400,0
20250224,180500,16652175330,16400,16400,16400,16400,0
20250224,180400,16652175330,16400,16400,16400,16400,0
20250224,180300,16652175330,16400,16400,16400,16400,0
20250224,180200,16652175330,16400,16400,16400,16400,0
20250224,180100,16652175330,16400,16400,16400,16400,0
20250224,180000,16652175330,16400,16400,16400,16400,0
20250224,175900,16652175330,16400,16400,16400,16400,0
20250224,175800,16652175330,16400,16400,16400,16400,0
20250224,175700,16652175330,16400,16400,16400,16400,0
20250224,175600,16652175330,16400,16400,16400,16400,0
20250224,175500,16652175330,16400,16400,16400,16400,0
20250224,175400,16652175330,16400,16400,16400,16400,0
20250224,175300,16652175330,16400,16400,16400,16400,0
20250224,175200,16652175330,16400,16400,16400,16400,0
20250224,175100,16652175330,16400,16400,16400,16400,0
20250224,175000,16652175330,16400,16400,16400,16400,0
20250224,174900,16652175330,16400,16400,16400,16400,0
20250224,174800,16652175330,16400,16400,16400,16400,0
20250224,174700,16652175330,16400,16400,16400,16400,0
20250224,174600,16652175330,16400,16400,16400,16400,0
20250224,174500,16652175330,16400,16400,16400,16400,0
20250224,174400,16652175330,16400,16400,16400,16400,0
20250224,174300,16652175330,16400,16400,16400,16400,0
20250224,174200,16652175330,16400,16400,16400,16400,0
20250224,174100,16652175330,16400,16400,16400,16400,0
20250224,174000,16652175330,16400,16400,16400,16400,14743
20250224,173900,16652175330,16400,16400,16400,16400,0
20250224,173800,16652175330,16400,16400,16400,16400,0
20250224,173700,16652175330,16400,16400,16400,16400,0
20250224,173600,16652175330,16400,16400,16400,16400,0
20250224,173500,16652175330,16400,16400,16400,16400,0
20250224,173400,16652175330,16400,16400,16400,16400,0
20250224,173300,16652175330,16400,16400,16400,16400,0
20250224,173200,16652175330,16400,16400,16400,16400,0
20250224,173100,16652175330,16400,16400,16400,16400,0
20250224,173000,16652175330,16400,16400,16400,16400,0
20250224,172900,16652175330,16400,16400,16400,16400,0
20250224,172800,16652175330,16400,16400,16400,16400,0
20250224,172700,16652175330,16400,16400,16400,16400,0
20250224,172600,16652175330,16400,16400,16400,16400,0
20250224,172500,16652175330,16400,16400,16400,16400,0
20250224,172400,16652175330,16400,16400,16400,16400,0
20250224,172300,16652175330,16400,16400,16400,16400,0
20250224,172200,16652175330,16400,16400,16400,16400,0
20250224,172100,16652175330,16400,16400,16400,16400,0
20250224,172000,16652175330,16400,16400,16400,16400,0
20250224,171900,16652175330,16400,16400,16400,16400,0
20250224,171800,16652175330,16400,16400,16400,16400,0
20250224,171700,16652175330,16400,16400,16400,16400,0
20250224,171600,16652175330,16400,16400,16400,16400,0
20250224,171500,16652175330,16400,16400,16400,16400,0
20250224,171400,16652175330,16400,16400,16400,16400,0
20250224,171300,16652175330,16400,16400,16400,16400,0
20250224,171200,16652175330,16400,16400,16400,16400,0
20250224,171100,16652175330,16400,16400,16400,16400,0
20250224,171000,16652175330,16400,16400,16400,16400,14743
20250224,170900,16652175330,16400,16400,16400,16400,0
20250224,170800,16652175330,16400,16400,16400,16400,0
20250224,170700,16652175330,16400,16400,16400,16400,0
20250224,170600,16652175330,16400,16400,16400,16400,0
20250224,170500,16652175330,16400,16400,16400,16400,0
20250224,170400,16652175330,16400,16400,16400,16400,0
20250224,170300,16652175330,16400,16400,16400,16400,0
20250224,170200,16652175330,16400,16400,16400,16400,0
20250224,170100,16652175330,16400,16400,16400,16400,0
20250224,170000,16652175330,16400,16400,16400,16400,0
20250224,165900,16652175330,16400,16400,16400,16400,0
20250224,165800,16652175330,16400,16400,16400,16400,0
20250224,165700,16652175330,16400,16400,16400,16400,0
20250224,165600,16652175330,16400,16400,16400,16400,0
20250224,165500,16652175330,16400,16400,16400,16400,0
20250224,165400,16652175330,16400,16400,16400,16400,0
20250224,165300,16652175330,16400,16400,16400,16400,0
20250224,165200,16652175330,16400,16400,16400,16400,0
20250224,165100,16652175330,16400,16400,16400,16400,0
20250224,165000,16652175330,16400,16400,16400,16400,0
20250224,164900,16652175330,16400,16400,16400,16400,0
20250224,164800,16652175330,16400,16400,16400,16400,0
20250224,164700,16652175330,16400,16400,16400,16400,0
20250224,164600,16652175330,16400,16400,16400,16400,0
20250224,164500,16652175330,16400,16400,16400,16400,0
20250224,164400,16652175330,16400,16400,16400,16400,0
20250224,164300,16652175330,16400,16400,16400,16400,0
20250224,164200,16652175330,16400,16400,16400,16400,0
20250224,164100,16652175330,16400,16400,16400,16400,0
20250224,164000,16652175330,16400,16400,16400,16400,14743
20250224,163900,16652175330,16400,16400,16400,16400,0
20250224,163800,16652175330,16400,16400,16400,16400,0
20250224,163700,16652175330,16400,16400,16400,16400,0
20250224,163600,16652175330,16400,16400,16400,16400,0
20250224,163500,16652175330,16400,16400,16400,16400,0
20250224,163400,16652175330,16400,16400,16400,16400,0
20250224,163300,16652175330,16400,16400,16400,16400,0
20250224,163200,16652175330,16400,16400,16400,16400,0
20250224,163100,16652175330,16400,16400,16400,16400,0
20250224,163000,16652175330,16400,16400,16400,16400,0
20250224,162900,16652175330,16400,16400,16400,16400,0
20250224,162800,16652175330,16400,16400,16400,16400,0
20250224,162700,16652175330,16400,16400,16400,16400,0
20250224,162600,16652175330,16400,16400,16400,16400,0
20250224,162500,16652175330,16400,16400,16400,16400,0
20250224,162400,16652175330,16400,16400,16400,16400,0
20250224,162300,16652175330,16400,16400,16400,16400,0
20250224,162200,16652175330,16400,16400,16400,16400,0
20250224,162100,16652175330,16400,16400,16400,16400,0
20250224,162000,16652175330,16400,16400,16400,16400,0
20250224,161900,16652175330,16400,16400,16400,16400,0
20250224,161800,16652175330,16400,16400,16400,16400,0
20250224,161700,16652175330,16400,16400,16400,16400,0
20250224,161600,16652175330,16400,16400,16400,16400,0
20250224,161500,16652175330,16400,16400,16400,16400,0
20250224,161400,16652175330,16400,16400,16400,16400,0
20250224,161300,16652175330,16400,16400,16400,16400,0
20250224,161200,16652175330,16400,16400,16400,16400,0
20250224,161100,16652175330,16400,16400,16400,16400,0
20250224,161000,16652175330,16400,16400,16400,16400,14743
20250224,160900,16652175330,16400,16400,16400,16400,0
20250224,160800,16652175330,16400,16400,16400,16400,0
20250224,160700,16652175330,16400,16400,16400,16400,0
20250224,160600,16652175330,16400,16400,16400,16400,0
20250224,160500,16652175330,16400,16400,16400,16400,0
20250224,160400,16652175330,16400,16400,16400,16400,0
20250224,160300,16652175330,16400,16400,16400,16400,0
20250224,160200,16652175330,16400,16400,16400,16400,0
20250224,160100,16652175330,16400,16400,16400,16400,0
20250224,160000,16652175330,16400,16400,16400,16400,0
20250224,155900,16652175330,16400,16400,16400,16400,0
20250224,155800,16652175330,16400,16400,16400,16400,0
20250224,155700,16652175330,16400,16400,16400,16400,0
20250224,155600,16652175330,16400,16400,16400,16400,0
20250224,155500,16652175330,16400,16400,16400,16400,0
20250224,155400,16652175330,16400,16400,16400,16400,0
20250224,155300,16652175330,16400,16400,16400,16400,0
20250224,155200,16652175330,16400,16400,16400,16400,0
20250224,155100,16652175330,16400,16400,16400,16400,0
20250224,155000,16652175330,16400,16400,16400,16400,0
20250224,154900,16652175330,16400,16400,16400,16400,0
20250224,154800,16652175330,16400,16400,16400,16400,0
20250224,154700,16652175330,16400,16400,16400,16400,0
20250224,154600,16652175330,16400,16400,16400,16400,0
20250224,154500,16652175330,16400,16400,16400,16400,0
20250224,154400,16652175330,16400,16400,16400,16400,0
20250224,154300,16652175330,16400,16400,16400,16400,0
20250224,154200,16652175330,16400,16400,16400,16400,0
20250224,154100,16652175330,16400,16400,16400,16400,0
20250224,154000,16652175330,16400,16400,16400,16400,14743
20250224,153900,16652175330,16400,16400,16400,16400,0
20250224,153800,16652175330,16400,16400,16400,16400,0
20250224,153700,16652175330,16400,16400,16400,16400,0
20250224,153600,16652175330,16400,16400,16400,16400,0
20250224,153500,16652175330,16400,16400,16400,16400,0
20250224,153400,16652175330,16400,16400,16400,16400,0
20250224,153300,16652175330,16400,16400,16400,16400,0
20250224,153200,16652175330,16400,16400,16400,16400,0
20250224,153100,16652175330,16400,16400,16400,16400,0
20250224,153000,16652175330,16400,16400,16400,16400,14743
20250224,152900,16410390130,16370,16370,16370,16370,0
20250224,152800,16410390130,16370,16370,16370,16370,0
20250224,152700,16410390130,16370,16370,16370,16370,0
20250224,152600,16410390130,16370,16370,16370,16370,0
20250224,152500,16410390130,16370,16370,16370,16370,0
20250224,152400,16410390130,16370,16370,16370,16370,0
20250224,152300,16410390130,16370,16370,16370,16370,0
20250224,152200,16410390130,16370,16370,16370,16370,0
20250224,152100,16410390130,16370,16370,16370,16370,0
20250224,152000,16410390130,16370,16370,16370,16370,0
20250224,151900,16410390130,16370,16360,16370,16350,3954
20250224,151800,16345697800,16360,16360,16360,16340,4864
20250224,151700,16266139660,16370,16360,16370,16350,3654
20250224,151600,16206371290,16360,16360,16360,16350,2952
20250224,151500,16158088920,16360,16370,16370,16350,4605
20250224,151400,16082761020,16360,16380,16380,16360,3016
20250224,151300,16033398150,16370,16380,16390,16370,2388
20250224,151200,15994289740,16380,16390,16400,16380,1877
20250224,151100,15963532010,16390,16380,16390,16370,1934
20250224,151000,15931859140,16380,16370,16380,16370,2466
20250224,150900,15891479750,16370,16350,16370,16350,3267
20250224,150800,15838024670,16360,16360,16360,16350,2818
20250224,150700,15791932890,16360,16360,16360,16350,1930
20250224,150600,15760373400,16360,16350,16360,16340,2928
20250224,150500,15712499120,16360,16360,16370,16350,1487
20250224,150400,15688179070,16370,16360,16370,16350,1838
20250224,150300,15658115790,16360,16360,16370,16350,1475
20250224,150200,15633988030,16360,16370,16370,16360,1506
20250224,150100,15609344000,16370,16350,16380,16350,2965
20250224,150000,15560828360,16360,16350,16370,16350,2744
20250224,145900,15515951960,16340,16360,16360,16340,2491
20250224,145800,15475220800,16360,16360,16380,16360,1464
20250224,145700,15451261050,16360,16350,16370,16350,1727
20250224,145600,15423013880,16360,16380,16390,16360,2124
20250224,145500,15388246500,16380,16390,16390,16380,2034
20250224,145400,15354924790,16380,16440,16450,16380,7073
20250224,145300,15238889840,16440,16440,16450,16440,1519
20250224,145200,15213906570,16440,16440,16450,16430,1267
20250224,145100,15193071400,16440,16440,16440,16430,915
20250224,145000,15178032850,16440,16420,16440,16420,4751
20250224,144900,15099964480,16430,16430,16430,16410,972
20250224,144800,15084002520,16430,16420,16440,16420,1004
20250224,144700,15067506800,16420,16450,16450,16420,1955
20250224,144600,15035374620,16430,16440,16450,16430,806
20250224,144500,15022120800,16440,16450,16450,16430,698
20250224,144400,15010645960,16450,16450,16450,16420,604
20250224,144300,15000721480,16430,16470,16470,16420,615
20250224,144200,14990608410,16470,16500,16510,16460,1056
20250224,144100,14973209910,16500,16550,16550,16500,4497
20250224,144000,14898972090,16540,16550,16550,16520,983
20250224,143900,14882718420,16550,16580,16590,16550,693
20250224,143800,14871232240,16580,16550,16620,16540,3911
20250224,143700,14806397100,16550,16470,16550,16470,12275
20250224,143600,14603764880,16470,16420,16470,16400,3780
20250224,143500,14541595720,16430,16440,16440,16390,802
20250224,143400,14528418160,16440,16390,16460,16380,2966
20250224,143300,14479687800,16400,16400,16400,16380,1044
20250224,143200,14462573140,16390,16380,16400,16380,496
20250224,143100,14454446170,16380,16380,16390,16370,393
20250224,143000,14448008300,16380,16370,16390,16370,577
20250224,142900,14438555730,16370,16340,16370,16340,2017
20250224,142800,14405586550,16340,16340,16340,16330,274
20250224,142700,14401110730,16330,16330,16340,16330,406
20250224,142600,14394480650,16330,16330,16340,16320,973
20250224,142500,14378588600,16330,16330,16340,16320,580
20250224,142400,14369119780,16330,16330,16340,16330,904
20250224,142300,14354351510,16330,16340,16340,16330,596
20250224,142200,14344618230,16340,16350,16350,16330,796
20250224,142100,14331611740,16340,16350,16350,16340,819
20250224,142000,14318222640,16350,16350,16350,16340,521
20250224,141900,14309705020,16340,16340,16350,16340,830
20250224,141800,14296135960,16340,16340,16350,16340,103
20250224,141700,14294452560,16340,16350,16350,16340,233
20250224,141600,14290644820,16350,16340,16350,16330,597
20250224,141500,14280888900,16330,16320,16340,16320,1057
20250224,141400,14263629880,16320,16320,16320,16310,2354
20250224,141300,14225214540,16320,16310,16320,16310,2189
20250224,141200,14189510920,16310,16320,16320,16310,197
20250224,141100,14186296810,16310,16310,16320,16310,273
20250224,141000,14181842190,16310,16310,16320,16300,566
20250224,140900,14172611090,16310,16320,16320,16310,820
20250224,140800,14159235210,16310,16330,16330,16300,3079
20250224,140700,14109033050,16300,16320,16320,16300,5026
20250224,140600,14027048600,16330,16320,16330,16320,1919
20250224,140500,13995728260,16320,16330,16340,16320,413
20250224,140400,13988984380,16340,16350,16350,16330,160
20250224,140300,13986370560,16340,16330,16340,16330,398
20250224,140200,13979869260,16340,16330,16340,16320,315
20250224,140100,13974725880,16330,16340,16350,16330,2481
20250224,140000,13934204950,16330,16340,16350,16330,564
20250224,135900,13924989470,16340,16350,16360,16330,1432
20250224,135800,13901586880,16350,16340,16360,16340,192
20250224,135700,13898448190,16350,16360,16370,16340,1744
20250224,135600,13869942390,16360,16370,16380,16350,1482
20250224,135500,13845703310,16370,16380,16380,16360,1516
20250224,135400,13820892110,16360,16380,16380,16360,749
20250224,135300,13808632440,16380,16380,16380,16370,193
20250224,135200,13805471620,16380,16380,16380,16360,2533
20250224,135100,13764000240,16380,16370,16380,16370,400
20250224,135000,13757450200,16380,16380,16400,16370,2506
20250224,134900,13716407790,16390,16380,16390,16370,1370
20250224,134800,13693972580,16370,16410,16410,16370,1231
20250224,134700,13673813390,16420,16390,16420,16380,1774
20250224,134600,13644728250,16390,16390,16400,16380,788
20250224,134500,13631817880,16400,16390,16400,16380,3018
20250224,134400,13582376860,16380,16390,16390,16380,264
20250224,134300,13578051460,16400,16450,16450,16390,2698
20250224,134200,13533783200,16450,16440,16450,16420,643
20250224,134100,13523215110,16430,16450,16450,16430,680
20250224,134000,13512038710,16440,16440,16450,16440,117
20250224,133900,13510114920,16460,16460,16460,16450,523
20250224,133800,13501510060,16450,16470,16470,16450,137
20250224,133700,13499254360,16470,16450,16480,16440,1848
20250224,133600,13468834660,16450,16440,16450,16410,1650
20250224,133500,13441730100,16440,16440,16440,16420,348
20250224,133400,13436009760,16440,16440,16440,16430,199
20250224,133300,13432738480,16440,16430,16440,16410,768
20250224,133200,13420117930,16430,16430,16440,16410,643
20250224,133100,13409564260,16470,16470,16480,16410,291
20250224,133000,13404773860,16500,16510,16520,16360,10347
20250224,132900,13234692850,16520,16510,16520,16500,431
20250224,132800,13227576860,16520,16510,16520,16510,187
20250224,132700,13224489240,16500,16520,16520,16470,14040
20250224,132600,12992861630,16510,16510,16530,16510,1135
20250224,132500,12974119690,16510,16510,16520,16500,55
20250224,132400,12973211600,16500,16520,16530,16500,832
20250224,132300,12959470910,16510,16510,16520,16510,1035
20250224,132200,12942382550,16520,16510,16530,16510,81
20250224,132100,12941044610,16530,16530,16540,16510,869
20250224,132000,12926688210,16530,16520,16530,16520,132
20250224,131900,12924507410,16520,16520,16520,16510,94
20250224,131800,12922954780,16520,16520,16530,16520,111
20250224,131700,12921121020,16540,16530,16540,16530,470
20250224,131600,12913348670,16530,16540,16540,16530,401
20250224,131500,12906719970,16540,16520,16550,16520,381
20250224,131400,12900422960,16520,16530,16530,16510,722
20250224,131300,12888497780,16540,16530,16540,16510,921
20250224,131200,12873287880,16530,16530,16540,16510,1078
20250224,131100,12855479240,16560,16560,16560,16530,1615
20250224,131000,12828755070,16560,16560,16580,16550,63
20250224,130900,12827712050,16580,16530,16580,16530,194
20250224,130800,12824503500,16540,16530,16540,16530,86
20250224,130700,12823081850,16530,16550,16550,16530,184
20250224,130600,12820039040,16540,16540,16550,16540,323
20250224,130500,12814696590,16550,16550,16550,16540,947
20250224,130400,12799027390,16560,16550,16570,16550,484
20250224,130300,12791013340,16560,16570,16570,16560,186
20250224,130200,12787932660,16570,16560,16570,16560,257
20250224,130100,12783676430,16560,16570,16570,16560,171
20250224,130000,12780844640,16550,16570,16580,16550,275
20250224,125900,12776288080,16580,16560,16590,16560,330
20250224,125800,12770814850,16550,16560,16560,16540,375
20250224,125700,12764609050,16560,16580,16580,16550,251
20250224,125600,12760451650,16580,16540,16590,16540,1043
20250224,125500,12743169000,16570,16520,16570,16520,704
20250224,125400,12731531290,16530,16530,16540,16520,587
20250224,125300,12721827100,16540,16570,16570,16540,91
20250224,125200,12720320950,16570,16570,16570,16530,1137
20250224,125100,12701510240,16570,16570,16570,16550,400
20250224,125000,12694885960,16570,16580,16580,16570,62
20250224,124900,12693858510,16570,16590,16590,16570,98
20250224,124800,12692234180,16590,16590,16590,16580,272
20250224,124700,12687724250,16590,16590,16590,16580,37
20250224,124600,12687110640,16600,16570,16600,16560,373
20250224,124500,12680923060,16570,16580,16590,16560,142
20250224,124400,12678571070,16590,16590,16600,16590,246
20250224,124300,12674488350,16600,16570,16620,16570,835
20250224,124200,12660630380,16570,16560,16570,16540,735
20250224,124100,12648470660,16560,16540,16570,16540,106
20250224,124000,12646714700,16560,16560,16570,16530,637
20250224,123900,12636171020,16560,16570,16570,16540,471
20250224,123800,12628372390,16570,16570,16570,16560,99
20250224,123700,12626732440,16570,16580,16580,16570,892
20250224,123600,12611949340,16590,16590,16590,16580,217
20250224,123500,12608350880,16590,16610,16610,16580,1000
20250224,123400,12591759650,16620,16610,16630,16600,876
20250224,123300,12577210790,16620,16610,16620,16600,868
20250224,123200,12562792740,16620,16630,16640,16620,833
20250224,123100,12548941430,16630,16630,16640,16610,588
20250224,123000,12539165860,16630,16610,16640,16610,654
20250224,122900,12528290320,16620,16590,16620,16580,1803
20250224,122800,12498356560,16590,16580,16590,16580,1191
20250224,122700,12478600180,16590,16590,16600,16580,818
20250224,122600,12465033760,16600,16590,16610,16580,1490
20250224,122500,12440308010,16580,16610,16610,16580,651
20250224,122400,12429503120,16600,16610,16620,16600,234
20250224,122300,12425615940,16640,16590,16670,16590,1404
20250224,122200,12402257980,16590,16590,16600,16580,2946
20250224,122100,12353384320,16590,16550,16590,16550,2613
20250224,122000,12310075730,16550,16490,16560,16490,1517
20250224,121900,12284991330,16480,16480,16490,16460,1064
20250224,121800,12267468940,16470,16460,16490,16460,282
20250224,121700,12262821770,16490,16460,16490,16460,908
20250224,121600,12247861080,16470,16470,16490,16470,1195
20250224,121500,12228171450,16470,16450,16480,16440,1035
20250224,121400,12211131800,16460,16440,16460,16440,311
20250224,121300,12206017230,16440,16440,16450,16430,442
20250224,121200,12198749740,16440,16440,16440,16410,596
20250224,121100,12188960970,16440,16430,16440,16420,163
20250224,121000,12186283430,16430,16420,16430,16410,527
20250224,120900,12177629820,16430,16400,16430,16400,482
20250224,120800,12169716570,16410,16410,16420,16400,562
20250224,120700,12160495160,16410,16420,16420,16410,290
20250224,120600,12155735860,16420,16410,16430,16400,144
20250224,120500,12153371800,16420,16360,16440,16360,2646
20250224,120400,12109985740,16340,16350,16360,16340,416
20250224,120300,12103185350,16340,16390,16390,16340,481
20250224,120200,12095320330,16390,16340,16390,16330,1117
20250224,120100,12077061120,16340,16360,16360,16330,1213
20250224,120000,12057244280,16360,16350,16360,16350,2361
20250224,115900,12018632630,16350,16370,16370,16350,1001
20250224,115800,12002260310,16360,16380,16380,16360,1303
20250224,115700,11980932890,16380,16390,16400,16370,732
20250224,115600,11968942770,16380,16380,16400,16370,1260
20250224,115500,11948303570,16380,16390,16400,16370,1477
20250224,115400,11924097690,16390,16370,16390,16370,1998
20250224,115300,11891361460,16380,16390,16390,16370,1006
20250224,115200,11874883430,16390,16390,16400,16360,599
20250224,115100,11865078730,16360,16390,16410,16360,930
20250224,115000,11849840730,16390,16360,16400,16350,1315
20250224,114900,11828313640,16360,16380,16380,16350,640
20250224,114800,11817847310,16380,16360,16390,16350,845
20250224,114700,11804028060,16370,16360,16370,16330,910
20250224,114600,11789159440,16360,16370,16380,16340,2127
20250224,114500,11754389650,16370,16360,16390,16350,988
20250224,114400,11738228690,16390,16390,16410,16360,873
20250224,114300,11723929950,16400,16380,16400,16360,1359
20250224,114200,11701678700,16400,16400,16400,16370,955
20250224,114100,11686034440,16390,16410,16410,16390,2236
20250224,114000,11649368640,16410,16420,16420,16400,1493
20250224,113900,11624878300,16420,16410,16420,16400,1096
20250224,113800,11606899570,16420,16450,16450,16410,530
20250224,113700,11598201810,16410,16440,16460,16400,1488
20250224,113600,11573773500,16440,16430,16460,16400,781
20250224,113500,11560951420,16430,16430,16460,16400,1417
20250224,113400,11537704040,16460,16430,16460,16400,1090
20250224,113300,11519799950,16430,16410,16430,16400,1136
20250224,113200,11501155030,16430,16440,16440,16410,1003
20250224,113100,11484686670,16440,16430,16440,16410,1369
20250224,113000,11462211980,16440,16430,16440,16410,801
20250224,112900,11449062000,16430,16450,16450,16420,1838
20250224,112800,11418864630,16450,16460,16470,16430,612
20250224,112700,11408803770,16460,16490,16490,16440,839
20250224,112600,11394995550,16480,16480,16480,16450,2333
20250224,112500,11356562520,16470,16470,16490,16450,1279
20250224,112400,11335506250,16470,16480,16480,16460,565
20250224,112300,11326199580,16480,16510,16510,16480,2387
20250224,112200,11286849840,16510,16480,16510,16460,1096
20250224,112100,11268782890,16480,16540,16540,16430,1462
20250224,112000,11244658010,16540,16570,16580,16500,2168
20250224,111900,11208802230,16580,16490,16600,16490,7776
20250224,111800,11080144970,16480,16420,16480,16310,2290
20250224,111700,11042550440,16390,16290,16390,16290,2833
20250224,111600,10996294120,16290,16340,16350,16290,1902
20250224,111500,10965282410,16340,16340,16350,16290,2542
20250224,111400,10923812060,16300,16310,16340,16270,3769
20250224,111300,10862419120,16310,16280,16320,16270,2360
20250224,111200,10823980950,16280,16300,16350,16270,1707
20250224,111100,10796170390,16280,16280,16310,16270,2252
20250224,111000,10759511930,16270,16280,16340,16270,2379
20250224,110900,10720765790,16280,16280,16320,16270,2454
20250224,110800,10680822110,16280,16290,16310,16270,4801
20250224,110700,10602628140,16300,16290,16300,16270,1956
20250224,110600,10570779390,16290,16290,16340,16270,2635
20250224,110500,10527845480,16290,16270,16300,16260,5413
20250224,110400,10439777480,16270,16280,16340,16260,1706
20250224,110300,10412022230,16340,16260,16340,16230,4011
20250224,110200,10346835710,16250,16330,16340,16250,26481
20250224,110100,9915033530,16330,16350,16370,16330,5859
20250224,110000,9819257040,16350,16410,16430,16350,12668
20250224,105900,9611702940,16400,16390,16440,16390,2017
20250224,105800,9578610640,16430,16400,16450,16390,2526
20250224,105700,9537180900,16400,16390,16400,16370,1984
20250224,105600,9504672480,16380,16400,16400,16380,1885
20250224,105500,9473787930,16400,16400,16410,16380,1816
20250224,105400,9444022520,16400,16410,16430,16390,1725
20250224,105300,9415716310,16410,16390,16420,16370,1323
20250224,105200,9394040890,16380,16410,16410,16370,1204
20250224,105100,9374298600,16400,16400,16430,16370,2093
20250224,105000,9339973540,16400,16390,16410,16360,1512
20250224,104900,9315206910,16400,16380,16400,16360,1085
20250224,104800,9297435050,16380,16410,16410,16370,1028
20250224,104700,9280592980,16400,16390,16400,16350,1942
20250224,104600,9248769860,16390,16460,16460,16360,2590
20250224,104500,9206334130,16460,16450,16460,16370,2614
20250224,104400,9163402400,16440,16470,16470,16440,1229
20250224,104300,9143187540,16470,16420,16500,16370,2396
20250224,104200,9103805880,16430,16450,16450,16380,1393
20250224,104100,9080940600,16460,16380,16500,16340,1954
20250224,104000,9048900740,16340,16330,16390,16330,2778
20250224,103900,9003511720,16330,16360,16370,16320,4490
20250224,103800,8930195950,16340,16360,16400,16320,3267
20250224,103700,8876845520,16400,16390,16400,16330,9676
20250224,103600,8718517250,16400,16440,16440,16390,4106
20250224,103500,8651168450,16440,16400,16440,16390,6939
20250224,103400,8537334690,16400,16440,16450,16400,4221
20250224,103300,8468020410,16450,16510,16510,16440,4519
20250224,103200,8393648860,16480,16530,16530,16480,5865
20250224,103100,8296868560,16530,16560,16570,16500,2383
20250224,103000,8257490170,16560,16580,16580,16540,1721
20250224,102900,8228985330,16570,16500,16570,16490,1945
20250224,102800,8196860620,16500,16480,16530,16480,19085
20250224,102700,7881950520,16470,16450,16490,16440,3137
20250224,102600,7830329440,16450,16490,16500,16450,4063
20250224,102500,7763395950,16480,16510,16520,16470,8682
20250224,102400,7620174970,16510,16540,16540,16510,3335
20250224,102300,7565068730,16530,16550,16550,16530,2095
20250224,102200,7530419120,16550,16580,16590,16540,2672
20250224,102100,7486166450,16590,16600,16600,16570,5271
20250224,102000,7398687660,16600,16570,16600,16570,4595
20250224,101900,7322418050,16590,16540,16600,16540,1221
20250224,101800,7302177130,16530,16500,16560,16490,14448
20250224,101700,7063650710,16500,16570,16570,16490,14438
20250224,101600,6825237800,16570,16650,16650,16560,15507
20250224,101500,6567637410,16640,16640,16680,16640,1349
20250224,101400,6545175740,16640,16690,16690,16640,1509
20250224,101300,6520032690,16740,16660,16750,16650,3586
20250224,101200,6460245270,16640,16650,16660,16630,880
20250224,101100,6445600630,16660,16620,16660,16610,2024
20250224,101000,6411947110,16610,16620,16630,16610,2116
20250224,100900,6376775270,16620,16640,16650,16620,1937
20250224,100800,6344566980,16650,16720,16720,16630,16215
20250224,100700,6074019750,16720,16760,16760,16720,4719
20250224,100600,5995020310,16760,16840,16840,16760,538
20250224,100500,5985993430,16770,16800,16850,16770,991
20250224,100400,5969357000,16800,16790,16900,16790,4293
20250224,100300,5897209300,16790,16750,16790,16730,1131
20250224,100200,5878279380,16790,16720,16790,16710,1544
20250224,100100,5852418340,16720,16730,16760,16720,1518
20250224,100000,5827011860,16730,16730,16760,16700,541
20250224,095900,5817973520,16710,16780,16780,16650,12523
20250224,095800,5608514710,16780,16820,16830,16780,10798
20250224,095700,5427067110,16830,16840,16840,16820,2266
20250224,095600,5388930330,16840,16900,16900,16830,24998
20250224,095500,4967187990,16900,16920,16940,16900,2780
20250224,095400,4920193140,16910,16950,16950,16910,5829
20250224,095300,4821569350,16950,16950,16950,16920,1530
20250224,095200,4795669110,16940,16910,16950,16910,1539
20250224,095100,4769606630,16910,16920,16930,16910,6714
20250224,095000,4656035860,16930,16940,16940,16920,2970
20250224,094900,4605746080,16940,16960,16970,16940,2636
20250224,094800,4561068650,16950,16980,16990,16950,3005
20250224,094700,4510073650,16980,17000,17000,16980,111
20250224,094600,4508188660,17000,16980,17000,16970,2294
20250224,094500,4469237510,16980,17000,17000,16980,1468
20250224,094400,4444295260,16990,17010,17020,16990,1092
20250224,094300,4425738270,17020,16980,17020,16970,467
20250224,094200,4417803300,16980,17010,17010,16980,4005
20250224,094100,4349748960,17000,17070,17070,17000,6597
20250224,094000,4237531200,17030,17040,17070,17020,736
20250224,093900,4224994740,17080,17090,17090,17040,412
20250224,093800,4217965390,17100,17020,17110,17020,4993
20250224,093700,4132884490,17030,17030,17030,17020,785
20250224,093600,4119520330,17030,17040,17050,17030,1281
20250224,093500,4097695040,17040,17040,17050,17040,2180
20250224,093400,4060530250,17040,17040,17050,17040,479
20250224,093300,4052366270,17040,17090,17090,17030,5303
20250224,093200,3961904240,17110,17120,17120,17100,579
20250224,093100,3951998110,17140,17150,17180,17120,1329
20250224,093000,3929201460,17140,17060,17140,17060,1938
20250224,092900,3896075150,17070,17080,17090,17060,2791
20250224,092800,3848437440,17080,17080,17110,17080,779
20250224,092700,3835123170,17070,17080,17120,17070,3906
20250224,092600,3768352080,17090,17120,17120,17080,1924
20250224,092500,3735470420,17120,17090,17140,17080,2445
20250224,092400,3693669080,17090,17090,17140,17070,3801
20250224,092300,3628676550,17090,17050,17090,17040,2132
20250224,092200,3592284380,17060,17050,17060,17000,1918
20250224,092100,3559574400,17000,16970,17060,16970,2806
20250224,092000,3511826990,16970,16980,16980,16960,4281
20250224,091900,3439142260,16980,16900,16980,16900,2214
20250224,091800,3401640260,16900,16950,16950,16860,12094
20250224,091700,3197241410,16950,16940,17000,16910,6167
20250224,091600,3092802250,16970,16960,17060,16930,6548
20250224,091500,2981678490,16950,17010,17070,16910,6803
20250224,091400,2866255920,17010,17040,17080,17000,3189
20250224,091300,2811955830,17030,17000,17090,16970,7118
20250224,091200,2690795020,17000,17060,17080,16980,9592
20250224,091100,2527540570,17060,17000,17100,17000,4535
20250224,091000,2450209060,17060,17150,17150,16870,23656
20250224,090900,2046770780,17150,17130,17190,17120,3117
20250224,090800,1993354030,17120,17250,17250,17120,5547
20250224,090700,1898045380,17250,17200,17270,17150,6278
20250224,090600,1789913760,17200,17230,17240,17090,16354
20250224,090500,1509275320,17230,17300,17320,17230,5904
20250224,090400,1407286760,17290,17340,17360,17200,22554
20250224,090300,1017895030,17340,17350,17420,17300,13209
20250224,090200,788943570,17350,17470,17520,17340,12968
20250224,090100,563359170,17470,17420,17600,17410,9865
20250224,090000,390692130,17420,17410,17470,17400,21946