KissMeData/003690/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184100,3017044910,8120,8120,8120,8120,16338
20250213,184000,3017044910,8120,8120,8120,8120,0
20250213,183900,3017044910,8120,8120,8120,8120,0
20250213,183800,3017044910,8120,8120,8120,8120,0
20250213,183700,3017044910,8120,8120,8120,8120,0
20250213,183600,3017044910,8120,8120,8120,8120,0
20250213,183500,3017044910,8120,8120,8120,8120,0
20250213,183400,3017044910,8120,8120,8120,8120,0
20250213,183300,3017044910,8120,8120,8120,8120,0
20250213,183200,3017044910,8120,8120,8120,8120,0
20250213,183100,3017044910,8120,8120,8120,8120,0
20250213,183000,3017044910,8120,8120,8120,8120,0
20250213,182900,3017044910,8120,8120,8120,8120,0
20250213,182800,3017044910,8120,8120,8120,8120,0
20250213,182700,3017044910,8120,8120,8120,8120,0
20250213,182600,3017044910,8120,8120,8120,8120,0
20250213,182500,3017044910,8120,8120,8120,8120,0
20250213,182400,3017044910,8120,8120,8120,8120,0
20250213,182300,3017044910,8120,8120,8120,8120,0
20250213,182200,3017044910,8120,8120,8120,8120,0
20250213,182100,3017044910,8120,8120,8120,8120,0
20250213,182000,3017044910,8120,8120,8120,8120,0
20250213,181900,3017044910,8120,8120,8120,8120,0
20250213,181800,3017044910,8120,8120,8120,8120,0
20250213,181700,3017044910,8120,8120,8120,8120,0
20250213,181600,3017044910,8120,8120,8120,8120,0
20250213,181500,3017044910,8120,8120,8120,8120,0
20250213,181400,3017044910,8120,8120,8120,8120,0
20250213,181300,3017044910,8120,8120,8120,8120,0
20250213,181200,3017044910,8120,8120,8120,8120,0
20250213,181100,3017044910,8120,8120,8120,8120,16338
20250213,181000,3017044910,8120,8120,8120,8120,0
20250213,180900,3017044910,8120,8120,8120,8120,0
20250213,180800,3017044910,8120,8120,8120,8120,0
20250213,180700,3017044910,8120,8120,8120,8120,0
20250213,180600,3017044910,8120,8120,8120,8120,0
20250213,180500,3017044910,8120,8120,8120,8120,0
20250213,180400,3017044910,8120,8120,8120,8120,0
20250213,180300,3017044910,8120,8120,8120,8120,0
20250213,180200,3017044910,8120,8120,8120,8120,0
20250213,180100,3017044910,8120,8120,8120,8120,0
20250213,180000,3017044910,8120,8120,8120,8120,0
20250213,175900,3017044910,8120,8120,8120,8120,0
20250213,175800,3017044910,8120,8120,8120,8120,0
20250213,175700,3017044910,8120,8120,8120,8120,0
20250213,175600,3017044910,8120,8120,8120,8120,0
20250213,175500,3017044910,8120,8120,8120,8120,0
20250213,175400,3017044910,8120,8120,8120,8120,0
20250213,175300,3017044910,8120,8120,8120,8120,0
20250213,175200,3017044910,8120,8120,8120,8120,0
20250213,175100,3017044910,8120,8120,8120,8120,0
20250213,175000,3017044910,8120,8120,8120,8120,0
20250213,174900,3017044910,8120,8120,8120,8120,0
20250213,174800,3017044910,8120,8120,8120,8120,0
20250213,174700,3017044910,8120,8120,8120,8120,0
20250213,174600,3017044910,8120,8120,8120,8120,0
20250213,174500,3017044910,8120,8120,8120,8120,0
20250213,174400,3017044910,8120,8120,8120,8120,0
20250213,174300,3017044910,8120,8120,8120,8120,0
20250213,174200,3017044910,8120,8120,8120,8120,0
20250213,174100,3017044910,8120,8120,8120,8120,16338
20250213,174000,3017044910,8120,8120,8120,8120,0
20250213,173900,3017044910,8120,8120,8120,8120,0
20250213,173800,3017044910,8120,8120,8120,8120,0
20250213,173700,3017044910,8120,8120,8120,8120,0
20250213,173600,3017044910,8120,8120,8120,8120,0
20250213,173500,3017044910,8120,8120,8120,8120,0
20250213,173400,3017044910,8120,8120,8120,8120,0
20250213,173300,3017044910,8120,8120,8120,8120,0
20250213,173200,3017044910,8120,8120,8120,8120,0
20250213,173100,3017044910,8120,8120,8120,8120,0
20250213,173000,3017044910,8120,8120,8120,8120,0
20250213,172900,3017044910,8120,8120,8120,8120,0
20250213,172800,3017044910,8120,8120,8120,8120,0
20250213,172700,3017044910,8120,8120,8120,8120,0
20250213,172600,3017044910,8120,8120,8120,8120,0
20250213,172500,3017044910,8120,8120,8120,8120,0
20250213,172400,3017044910,8120,8120,8120,8120,0
20250213,172300,3017044910,8120,8120,8120,8120,0
20250213,172200,3017044910,8120,8120,8120,8120,0
20250213,172100,3017044910,8120,8120,8120,8120,0
20250213,172000,3017044910,8120,8120,8120,8120,0
20250213,171900,3017044910,8120,8120,8120,8120,0
20250213,171800,3017044910,8120,8120,8120,8120,0
20250213,171700,3017044910,8120,8120,8120,8120,0
20250213,171600,3017044910,8120,8120,8120,8120,0
20250213,171500,3017044910,8120,8120,8120,8120,0
20250213,171400,3017044910,8120,8120,8120,8120,0
20250213,171300,3017044910,8120,8120,8120,8120,0
20250213,171200,3017044910,8120,8120,8120,8120,0
20250213,171100,3017044910,8120,8120,8120,8120,16338
20250213,171000,3017044910,8120,8120,8120,8120,0
20250213,170900,3017044910,8120,8120,8120,8120,0
20250213,170800,3017044910,8120,8120,8120,8120,0
20250213,170700,3017044910,8120,8120,8120,8120,0
20250213,170600,3017044910,8120,8120,8120,8120,0
20250213,170500,3017044910,8120,8120,8120,8120,0
20250213,170400,3017044910,8120,8120,8120,8120,0
20250213,170300,3017044910,8120,8120,8120,8120,0
20250213,170200,3017044910,8120,8120,8120,8120,0
20250213,170100,3017044910,8120,8120,8120,8120,0
20250213,170000,3017044910,8120,8120,8120,8120,0
20250213,165900,3017044910,8120,8120,8120,8120,0
20250213,165800,3017044910,8120,8120,8120,8120,0
20250213,165700,3017044910,8120,8120,8120,8120,0
20250213,165600,3017044910,8120,8120,8120,8120,0
20250213,165500,3017044910,8120,8120,8120,8120,0
20250213,165400,3017044910,8120,8120,8120,8120,0
20250213,165300,3017044910,8120,8120,8120,8120,0
20250213,165200,3017044910,8120,8120,8120,8120,0
20250213,165100,3017044910,8120,8120,8120,8120,0
20250213,165000,3017044910,8120,8120,8120,8120,0
20250213,164900,3017044910,8120,8120,8120,8120,0
20250213,164800,3017044910,8120,8120,8120,8120,0
20250213,164700,3017044910,8120,8120,8120,8120,0
20250213,164600,3017044910,8120,8120,8120,8120,0
20250213,164500,3017044910,8120,8120,8120,8120,0
20250213,164400,3017044910,8120,8120,8120,8120,0
20250213,164300,3017044910,8120,8120,8120,8120,0
20250213,164200,3017044910,8120,8120,8120,8120,0
20250213,164100,3017044910,8120,8120,8120,8120,16338
20250213,164000,3017044910,8120,8120,8120,8120,0
20250213,163900,3017044910,8120,8120,8120,8120,0
20250213,163800,3017044910,8120,8120,8120,8120,0
20250213,163700,3017044910,8120,8120,8120,8120,0
20250213,163600,3017044910,8120,8120,8120,8120,0
20250213,163500,3017044910,8120,8120,8120,8120,0
20250213,163400,3017044910,8120,8120,8120,8120,0
20250213,163300,3017044910,8120,8120,8120,8120,0
20250213,163200,3017044910,8120,8120,8120,8120,0
20250213,163100,3017044910,8120,8120,8120,8120,0
20250213,163000,3017044910,8120,8120,8120,8120,0
20250213,162900,3017044910,8120,8120,8120,8120,0
20250213,162800,3017044910,8120,8120,8120,8120,0
20250213,162700,3017044910,8120,8120,8120,8120,0
20250213,162600,3017044910,8120,8120,8120,8120,0
20250213,162500,3017044910,8120,8120,8120,8120,0
20250213,162400,3017044910,8120,8120,8120,8120,0
20250213,162300,3017044910,8120,8120,8120,8120,0
20250213,162200,3017044910,8120,8120,8120,8120,0
20250213,162100,3017044910,8120,8120,8120,8120,0
20250213,162000,3017044910,8120,8120,8120,8120,0
20250213,161900,3017044910,8120,8120,8120,8120,0
20250213,161800,3017044910,8120,8120,8120,8120,0
20250213,161700,3017044910,8120,8120,8120,8120,0
20250213,161600,3017044910,8120,8120,8120,8120,0
20250213,161500,3017044910,8120,8120,8120,8120,0
20250213,161400,3017044910,8120,8120,8120,8120,0
20250213,161300,3017044910,8120,8120,8120,8120,0
20250213,161200,3017044910,8120,8120,8120,8120,0
20250213,161100,3017044910,8120,8120,8120,8120,16338
20250213,161000,3017044910,8120,8120,8120,8120,0
20250213,160900,3017044910,8120,8120,8120,8120,0
20250213,160800,3017044910,8120,8120,8120,8120,0
20250213,160700,3017044910,8120,8120,8120,8120,0
20250213,160600,3017044910,8120,8120,8120,8120,0
20250213,160500,3017044910,8120,8120,8120,8120,0
20250213,160400,3017044910,8120,8120,8120,8120,0
20250213,160300,3017044910,8120,8120,8120,8120,0
20250213,160200,3017044910,8120,8120,8120,8120,0
20250213,160100,3017044910,8120,8120,8120,8120,0
20250213,160000,3017044910,8120,8120,8120,8120,0
20250213,155900,3017044910,8120,8120,8120,8120,0
20250213,155800,3017044910,8120,8120,8120,8120,0
20250213,155700,3017044910,8120,8120,8120,8120,0
20250213,155600,3017044910,8120,8120,8120,8120,0
20250213,155500,3017044910,8120,8120,8120,8120,0
20250213,155400,3017044910,8120,8120,8120,8120,0
20250213,155300,3017044910,8120,8120,8120,8120,0
20250213,155200,3017044910,8120,8120,8120,8120,0
20250213,155100,3017044910,8120,8120,8120,8120,0
20250213,155000,3017044910,8120,8120,8120,8120,0
20250213,154900,3017044910,8120,8120,8120,8120,0
20250213,154800,3017044910,8120,8120,8120,8120,0
20250213,154700,3017044910,8120,8120,8120,8120,0
20250213,154600,3017044910,8120,8120,8120,8120,0
20250213,154500,3017044910,8120,8120,8120,8120,0
20250213,154400,3017044910,8120,8120,8120,8120,0
20250213,154300,3017044910,8120,8120,8120,8120,0
20250213,154200,3017044910,8120,8120,8120,8120,0
20250213,154100,3017044910,8120,8120,8120,8120,16338
20250213,154000,3017044910,8120,8120,8120,8120,0
20250213,153900,3017044910,8120,8120,8120,8120,0
20250213,153800,3017044910,8120,8120,8120,8120,0
20250213,153700,3017044910,8120,8120,8120,8120,0
20250213,153600,3017044910,8120,8120,8120,8120,0
20250213,153500,3017044910,8120,8120,8120,8120,0
20250213,153400,3017044910,8120,8120,8120,8120,0
20250213,153300,3017044910,8120,8120,8120,8120,0
20250213,153200,3017044910,8120,8120,8120,8120,0
20250213,153100,3017044910,8120,8120,8120,8120,0
20250213,153000,3017044910,8120,8120,8120,8120,16338
20250213,152900,2884380350,8120,8120,8120,8120,0
20250213,152800,2884380350,8120,8120,8120,8120,0
20250213,152700,2884380350,8120,8120,8120,8120,0
20250213,152600,2884380350,8120,8120,8120,8120,0
20250213,152500,2884380350,8120,8120,8120,8120,0
20250213,152400,2884380350,8120,8120,8120,8120,0
20250213,152300,2884380350,8120,8120,8120,8120,0
20250213,152200,2884380350,8120,8120,8120,8120,0
20250213,152100,2884380350,8120,8120,8120,8120,0
20250213,152000,2884380350,8120,8120,8120,8120,0
20250213,151900,2884380350,8120,8110,8120,8100,1812
20250213,151800,2869681720,8120,8140,8140,8100,193
20250213,151700,2868112130,8140,8110,8140,8100,21005
20250213,151600,2697704590,8110,8110,8140,8110,3646
20250213,151500,2668054820,8110,8110,8140,8110,1915
20250213,151400,2652484980,8110,8110,8130,8110,1158
20250213,151300,2643072900,8110,8110,8130,8110,786
20250213,151200,2636686660,8110,8110,8130,8110,1650
20250213,151100,2623290540,8110,8130,8130,8110,706
20250213,151000,2617557380,8130,8120,8130,8110,3584
20250213,150900,2588450670,8110,8120,8120,8110,560
20250213,150800,2583903710,8120,8120,8120,8110,877
20250213,150700,2576782490,8110,8120,8120,8110,756
20250213,150600,2570645520,8110,8120,8120,8110,707
20250213,150500,2564904790,8110,8110,8120,8110,1099
20250213,150400,2555981080,8120,8120,8120,8110,927
20250213,150300,2548453860,8110,8110,8120,8110,882
20250213,150200,2541293300,8110,8110,8120,8110,883
20250213,150100,2534127070,8110,8110,8120,8110,364
20250213,150000,2531171560,8110,8110,8110,8110,230
20250213,145900,2529306260,8110,8110,8120,8110,42
20250213,145800,2528965570,8120,8120,8120,8110,724
20250213,145700,2523093300,8110,8120,8120,8110,128
20250213,145600,2522054220,8110,8120,8120,8110,133
20250213,145500,2520975500,8110,8110,8120,8110,114
20250213,145400,2520050900,8110,8110,8120,8110,40
20250213,145300,2519726430,8110,8110,8120,8110,182
20250213,145200,2518250200,8110,8110,8120,8110,282
20250213,145100,2515963120,8110,8110,8110,8100,1163
20250213,145000,2506531210,8120,8100,8120,8100,655
20250213,144900,2501220220,8100,8110,8110,8100,818
20250213,144800,2494586730,8100,8110,8110,8100,586
20250213,144700,2489835750,8110,8110,8110,8100,4292
20250213,144600,2455027740,8110,8110,8120,8110,507
20250213,144500,2450915410,8110,8110,8110,8100,503
20250213,144400,2446837200,8100,8100,8110,8100,461
20250213,144300,2443100780,8120,8100,8120,8100,789
20250213,144200,2436701020,8100,8100,8110,8100,420
20250213,144100,2433296130,8110,8100,8110,8100,26
20250213,144000,2433085450,8100,8110,8120,8100,1659
20250213,143900,2419631860,8110,8110,8110,8100,329
20250213,143800,2416964900,8100,8100,8110,8100,723
20250213,143700,2411101640,8100,8100,8110,8100,661
20250213,143600,2405742150,8100,8100,8110,8100,202
20250213,143500,2404105060,8110,8100,8110,8100,246
20250213,143400,2402110690,8110,8110,8110,8100,1106
20250213,143300,2393142080,8110,8100,8110,8100,267
20250213,143200,2390976940,8100,8100,8110,8100,510
20250213,143100,2386842030,8110,8110,8110,8100,1157
20250213,143000,2377461330,8110,8100,8110,8100,341
20250213,142900,2374696750,8100,8100,8110,8100,194
20250213,142800,2373125280,8100,8110,8110,8100,774
20250213,142700,2366850510,8100,8100,8110,8100,489
20250213,142600,2362885600,8110,8100,8110,8100,389
20250213,142500,2359733960,8100,8100,8110,8100,793
20250213,142400,2353304930,8100,8100,8110,8100,133
20250213,142300,2352227090,8100,8100,8110,8100,446
20250213,142200,2348612500,8100,8090,8110,8090,1645
20250213,142100,2335282570,8100,8090,8100,8090,246
20250213,142000,2333291060,8090,8100,8100,8090,449
20250213,141900,2329657460,8100,8090,8100,8090,543
20250213,141800,2325259830,8090,8100,8100,8090,182
20250213,141700,2323787390,8090,8100,8100,8090,1692
20250213,141600,2310085040,8100,8100,8100,8090,270
20250213,141500,2307899070,8090,8090,8100,8090,180
20250213,141400,2306442540,8090,8090,8100,8090,585
20250213,141300,2301708780,8080,8080,8090,8080,424
20250213,141200,2298280820,8080,8080,8090,8080,621
20250213,141100,2293258470,8080,8080,8090,8080,4271
20250213,141000,2258736810,8080,8070,8080,8070,579
20250213,140900,2254061240,8070,8070,8080,8070,180
20250213,140800,2252607600,8080,8080,8080,8070,1018
20250213,140700,2244385190,8080,8070,8080,8070,282
20250213,140600,2242107490,8070,8080,8080,8070,233
20250213,140500,2240225320,8080,8070,8080,8070,936
20250213,140400,2232665360,8070,8070,8080,8070,260
20250213,140300,2230565770,8080,8080,8080,8070,194
20250213,140200,2228999630,8080,8070,8080,8070,589
20250213,140100,2224241220,8080,8070,8080,8070,208
20250213,140000,2222562400,8080,8070,8080,8070,1333
20250213,135900,2211797470,8070,8070,8080,8070,754
20250213,135800,2205706480,8070,8070,8080,8070,881
20250213,135700,2198588820,8080,8070,8080,8070,624
20250213,135600,2193552380,8070,8070,8080,8070,660
20250213,135500,2188220910,8070,8070,8080,8070,203
20250213,135400,2186582690,8070,8070,8070,8070,495
20250213,135300,2182588040,8070,8070,8080,8070,601
20250213,135200,2177733970,8070,8070,8080,8070,333
20250213,135100,2175045120,8070,8080,8080,8070,373
20250213,135000,2172034290,8080,8070,8080,8070,1006
20250213,134900,2163910020,8070,8070,8070,8070,311
20250213,134800,2161400250,8080,8070,8080,8070,416
20250213,134700,2158042120,8070,8070,8080,8070,779
20250213,134600,2151751590,8070,8070,8070,8070,249
20250213,134500,2149742160,8070,8080,8080,8070,599
20250213,134400,2144905050,8080,8080,8080,8070,523
20250213,134300,2140679820,8070,8070,8080,8070,340
20250213,134200,2137935480,8070,8070,8080,8070,235
20250213,134100,2136037300,8080,8080,8080,8070,728
20250213,134000,2130156820,8070,8070,8080,8070,351
20250213,133900,2127323620,8070,8080,8080,8070,513
20250213,133800,2123179370,8070,8070,8080,8070,137
20250213,133700,2122073680,8070,8070,8080,8070,301
20250213,133600,2119644250,8080,8070,8080,8070,536
20250213,133500,2115313980,8070,8070,8080,8070,123
20250213,133400,2114321140,8070,8080,8080,8070,258
20250213,133300,2112238060,8070,8070,8080,8070,749
20250213,133200,2106188030,8070,8070,8070,8070,228
20250213,133100,2104348070,8070,8070,8070,8070,137
20250213,133000,2103242480,8080,8070,8080,8070,1168
20250213,132900,2093808860,8070,8070,8070,8070,1201
20250213,132800,2084116790,8070,8080,8080,8070,310
20250213,132700,2081613590,8070,8070,8080,8070,626
20250213,132600,2076557510,8070,8070,8080,8070,399
20250213,132500,2073336580,8070,8070,8080,8070,183
20250213,132400,2071859450,8070,8070,8080,8070,617
20250213,132300,2066876010,8070,8070,8070,8070,301
20250213,132200,2064446940,8080,8080,8080,8070,909
20250213,132100,2057110010,8080,8070,8080,8070,1251
20250213,132000,2047004020,8070,8070,8080,8070,218
20250213,131900,2045244750,8070,8070,8080,8070,278
20250213,131800,2043000190,8070,8070,8080,8070,578
20250213,131700,2038331730,8070,8070,8070,8070,166
20250213,131600,2036992110,8070,8080,8080,8070,178
20250213,131500,2035555610,8080,8070,8080,8070,683
20250213,131400,2030038790,8070,8080,8080,8070,173
20250213,131300,2028642670,8070,8070,8070,8070,267
20250213,131200,2026487980,8070,8070,8080,8070,816
20250213,131100,2019897040,8070,8070,8080,8070,359
20250213,131000,2016998330,8070,8080,8080,8070,539
20250213,130900,2012646250,8080,8070,8080,8070,578
20250213,130800,2007977730,8070,8070,8080,8070,343
20250213,130700,2005208070,8080,8080,8080,8070,183
20250213,130600,2003731000,8070,8070,8080,8070,523
20250213,130500,1999506170,8070,8070,8070,8070,177
20250213,130400,1998077780,8070,8070,8070,8070,182
20250213,130300,1996609040,8080,8070,8080,8070,448
20250213,130200,1992989680,8070,8070,8080,8070,417
20250213,130100,1989623310,8080,8070,8080,8070,342
20250213,130000,1986861900,8070,8070,8080,8070,677
20250213,125900,1981393270,8070,8070,8070,8070,234
20250213,125800,1979504890,8070,8070,8080,8070,758
20250213,125700,1973382560,8070,8080,8080,8070,312
20250213,125600,1970863250,8080,8070,8080,8070,186
20250213,125500,1969361970,8070,8070,8080,8070,615
20250213,125400,1964394780,8070,8070,8080,8070,380
20250213,125300,1961326560,8070,8070,8080,8070,185
20250213,125200,1959833360,8070,8070,8080,8070,596
20250213,125100,1955019640,8080,8080,8080,8070,269
20250213,125000,1952847600,8070,8070,8080,8070,245
20250213,124900,1950870050,8070,8070,8080,8070,585
20250213,124800,1946144080,8070,8070,8080,8070,269
20250213,124700,1943972620,8070,8070,8070,8070,169
20250213,124600,1942608790,8070,8070,8080,8070,457
20250213,124500,1938916790,8070,8070,8070,8070,219
20250213,124400,1937149460,8070,8070,8080,8070,181
20250213,124300,1935688760,8070,8070,8080,8070,484
20250213,124200,1931778880,8070,8070,8070,8070,296
20250213,124100,1929390160,8070,8070,8070,8070,936
20250213,124000,1921836640,8070,8070,8080,8070,1898
20250213,123900,1906515780,8070,8070,8080,8070,268
20250213,123800,1904353010,8070,8070,8080,8070,330
20250213,123700,1901687910,8070,8070,8080,8070,705
20250213,123600,1895994290,8080,8070,8080,8070,150
20250213,123500,1894783280,8070,8070,8080,8070,105
20250213,123400,1893935670,8070,8060,8080,8060,631
20250213,123300,1888844500,8060,8060,8070,8060,85
20250213,123200,1888159140,8070,8060,8070,8060,270
20250213,123100,1885981010,8060,8060,8070,8060,660
20250213,123000,1880656380,8070,8060,8070,8060,172
20250213,122900,1879268820,8060,8060,8060,8060,58
20250213,122800,1878801340,8060,8060,8070,8060,648
20250213,122700,1873573740,8060,8060,8060,8060,62
20250213,122600,1873074020,8060,8070,8070,8060,71
20250213,122500,1872501120,8070,8070,8080,8060,1461
20250213,122400,1860711960,8070,8060,8070,8060,346
20250213,122300,1857920670,8060,8060,8070,8060,171
20250213,122200,1856541170,8060,8060,8070,8060,688
20250213,122100,1850990850,8060,8060,8070,8060,87
20250213,122000,1850289290,8060,8070,8070,8060,302
20250213,121900,1847853170,8070,8060,8070,8060,674
20250213,121800,1842415810,8070,8060,8070,8060,165
20250213,121700,1841084900,8060,8060,8080,8060,1298
20250213,121600,1830609900,8060,8070,8070,8060,367
20250213,121500,1827649710,8060,8060,8070,8060,319
20250213,121400,1825076300,8060,8060,8070,8060,637
20250213,121300,1819937150,8060,8070,8070,8060,140
20250213,121200,1818808240,8060,8070,8080,8060,257
20250213,121100,1816734360,8060,8070,8070,8060,1290
20250213,121000,1806326270,8070,8070,8070,8060,1168
20250213,120900,1796901210,8060,8070,8070,8060,97
20250213,120800,1796119340,8070,8060,8070,8060,667
20250213,120700,1790738290,8060,8060,8060,8060,68
20250213,120600,1790190210,8070,8060,8070,8060,159
20250213,120500,1788908050,8060,8070,8070,8060,765
20250213,120400,1782735940,8060,8060,8060,8060,84
20250213,120300,1782058900,8060,8050,8060,8050,827
20250213,120200,1775393340,8050,8050,8060,8050,886
20250213,120100,1768255040,8050,8050,8060,8050,162
20250213,120000,1766949940,8050,8050,8050,8050,290
20250213,115900,1764615440,8050,8050,8060,8050,540
20250213,115800,1760264440,8050,8050,8060,8050,97
20250213,115700,1759483580,8050,8050,8060,8050,165
20250213,115600,1758154330,8050,8040,8050,8040,727
20250213,115500,1752302410,8040,8040,8040,8040,83
20250213,115400,1751635090,8040,8040,8050,8040,201
20250213,115300,1750017810,8040,8040,8050,8040,1107
20250213,115200,1741107770,8050,8040,8050,8040,492
20250213,115100,1737149270,8040,8050,8050,8040,494
20250213,115000,1733176770,8040,8040,8050,8040,956
20250213,114900,1725484950,8040,8050,8050,8040,84
20250213,114800,1724809490,8040,8040,8050,8040,172
20250213,114700,1723426570,8040,8040,8050,8040,743
20250213,114600,1717447950,8040,8040,8050,8040,393
20250213,114500,1714285990,8040,8040,8050,8040,605
20250213,114400,1709419780,8040,8040,8050,8040,761
20250213,114300,1703297130,8040,8040,8050,8040,326
20250213,114200,1700675830,8050,8050,8050,8040,392
20250213,114100,1697523100,8050,8040,8050,8040,979
20250213,114000,1689647920,8040,8040,8050,8040,578
20250213,113900,1684999310,8040,8050,8050,8040,627
20250213,113800,1679953730,8040,8040,8050,8040,1127
20250213,113700,1670892150,8050,8040,8050,8040,89
20250213,113600,1670176260,8040,8040,8050,8040,850
20250213,113500,1663335160,8050,8050,8050,8040,7909
20250213,113400,1599669860,8040,8040,8040,8040,284
20250213,113300,1597386500,8040,8050,8060,8040,2381
20250213,113200,1578216940,8050,8050,8060,8050,365
20250213,113100,1575278590,8050,8050,8060,8050,798
20250213,113000,1568851070,8050,8050,8060,8050,541
20250213,112900,1564491560,8050,8050,8060,8050,138
20250213,112800,1563380620,8050,8050,8060,8050,274
20250213,112700,1561173920,8050,8040,8050,8040,1704
20250213,112600,1547458530,8040,8040,8040,8040,33
20250213,112500,1547193210,8040,8040,8050,8040,261
20250213,112400,1545093840,8040,8040,8050,8040,810
20250213,112300,1538575200,8040,8040,8050,8040,97
20250213,112200,1537795200,8040,8040,8050,8040,170
20250213,112100,1536428200,8050,8040,8050,8040,1388
20250213,112000,1525256760,8040,8040,8050,8040,632
20250213,111900,1520174460,8040,8040,8050,8040,428
20250213,111800,1516733270,8040,8040,8050,8040,634
20250213,111700,1511631810,8040,8040,8050,8040,666
20250213,111600,1506272170,8040,8050,8050,8040,431
20250213,111500,1502806880,8040,8040,8050,8040,776
20250213,111400,1496563830,8050,8040,8050,8040,530
20250213,111300,1492302340,8040,8050,8050,8040,621
20250213,111200,1487307990,8040,8040,8050,8040,1200
20250213,111100,1477652540,8040,8050,8050,8040,156
20250213,111000,1476397410,8050,8050,8050,8040,946
20250213,110900,1468785220,8050,8040,8050,8040,847
20250213,110800,1461968520,8040,8050,8050,8040,828
20250213,110700,1455310640,8050,8040,8050,8040,317
20250213,110600,1452761360,8050,8040,8050,8040,682
20250213,110500,1447273240,8050,8050,8050,8040,279
20250213,110400,1445029040,8040,8040,8050,8040,457
20250213,110300,1441352980,8050,8030,8050,8030,1593
20250213,110200,1428543400,8030,8030,8040,8030,487
20250213,110100,1424631730,8030,8030,8030,8030,263
20250213,110000,1422519840,8030,8030,8040,8030,891
20250213,105900,1415360930,8030,8030,8040,8030,684
20250213,105800,1409865770,8040,8040,8040,8030,578
20250213,105700,1405219480,8030,8020,8040,8020,581
20250213,105600,1400551980,8030,8020,8040,8020,374
20250213,105500,1397548770,8020,8020,8040,8020,5383
20250213,105400,1354319060,8030,8020,8030,8020,749
20250213,105300,1348305780,8030,8020,8030,8020,220
20250213,105200,1346541160,8020,8020,8020,8010,3213
20250213,105100,1320773400,8010,8020,8020,8010,666
20250213,105000,1315435920,8010,8010,8020,8010,500
20250213,104900,1311430550,8020,8010,8020,8010,449
20250213,104800,1307829990,8010,8010,8020,8010,510
20250213,104700,1303744070,8010,8010,8020,8010,1141
20250213,104600,1294604250,8010,8020,8020,8010,727
20250213,104500,1288776020,8020,8030,8030,8010,7309
20250213,104400,1230158260,8030,8030,8040,8020,9010
20250213,104300,1157817270,8030,8030,8040,8030,1474
20250213,104200,1145975120,8040,8030,8040,8030,1219
20250213,104100,1136178350,8040,8030,8040,8030,239
20250213,104000,1134258910,8030,8030,8040,8030,1185
20250213,103900,1124738060,8030,8040,8040,8030,423
20250213,103800,1121340750,8030,8040,8040,8030,262
20250213,103700,1119236560,8040,8040,8040,8030,656
20250213,103600,1113963860,8030,8030,8040,8030,116
20250213,103500,1113032350,8030,8040,8040,8030,3338
20250213,103400,1086194960,8040,8040,8050,8040,3247
20250213,103300,1060058150,8040,8050,8050,8040,481
20250213,103200,1056190660,8040,8040,8050,8040,286
20250213,103100,1053891040,8050,8050,8050,8040,822
20250213,103000,1047274370,8050,8040,8050,8040,2619
20250213,102900,1026195430,8040,8040,8050,8040,352
20250213,102800,1023365220,8040,8050,8060,8040,4507
20250213,102700,987089030,8060,8050,8060,8050,684
20250213,102600,981576420,8050,8050,8060,8050,351
20250213,102500,978750810,8050,8050,8060,8050,347
20250213,102400,975957310,8050,8050,8060,8050,396
20250213,102300,972769020,8060,8050,8060,8050,279
20250213,102200,970522730,8060,8050,8060,8050,296
20250213,102100,968139620,8050,8050,8060,8050,532
20250213,102000,963855270,8050,8050,8060,8050,284
20250213,101900,961569050,8050,8050,8050,8050,463
20250213,101800,957841900,8050,8050,8050,8050,823
20250213,101700,951216750,8050,8060,8060,8050,241
20250213,101600,949276360,8050,8050,8060,8050,426
20250213,101500,945846060,8050,8060,8060,8050,400
20250213,101400,942624910,8050,8050,8060,8050,756
20250213,101300,936538360,8060,8050,8060,8050,526
20250213,101200,932303110,8050,8050,8060,8050,512
20250213,101100,928180700,8050,8060,8060,8050,373
20250213,101000,925178010,8060,8050,8060,8050,548
20250213,100900,920766220,8050,8050,8060,8050,265
20250213,100800,918632960,8050,8060,8060,8050,251
20250213,100700,916610470,8050,8050,8060,8050,437
20250213,100600,913092250,8050,8050,8050,8050,292
20250213,100500,910741650,8050,8050,8050,8050,264
20250213,100400,908616450,8050,8050,8060,8050,377
20250213,100300,905581460,8050,8050,8060,8050,606
20250213,100200,900700000,8050,8050,8060,8050,384
20250213,100100,897608620,8060,8070,8080,8050,7195
20250213,100000,839605110,8070,8070,8080,8070,541
20250213,095900,835238740,8080,8070,8080,8070,441
20250213,095800,831679820,8070,8070,8070,8070,188
20250213,095700,830162660,8080,8070,8080,8070,1091
20250213,095600,821347590,8070,8070,8070,8070,420
20250213,095500,817958190,8070,8060,8070,8060,989
20250213,095400,809977390,8060,8060,8070,8060,532
20250213,095300,805687430,8070,8070,8070,8060,401
20250213,095200,802454530,8070,8080,8090,8070,3316
20250213,095100,775693090,8080,8090,8090,8080,484
20250213,095000,771782200,8090,8080,8090,8080,1069
20250213,094900,763144360,8080,8080,8080,8080,287
20250213,094800,760825400,8080,8080,8080,8080,324
20250213,094700,758207480,8090,8080,8090,8080,307
20250213,094600,755725620,8090,8080,8090,8080,544
20250213,094500,751330090,8080,8080,8090,8080,424
20250213,094400,747902700,8080,8080,8090,8080,409
20250213,094300,744597920,8080,8080,8090,8080,436
20250213,094200,741075020,8080,8090,8090,8080,169
20250213,094100,739708980,8080,8080,8090,8080,69
20250213,094000,739151110,8080,8080,8090,8080,356
20250213,093900,736271440,8090,8070,8110,8070,2575
20250213,093800,715464610,8070,8060,8070,8060,65
20250213,093700,714940180,8060,8070,8070,8060,321
20250213,093600,712349810,8070,8060,8070,8060,699
20250213,093500,706709970,8070,8070,8070,8060,248
20250213,093400,704709660,8070,8070,8070,8060,64
20250213,093300,704193290,8080,8080,8080,8070,183
20250213,093200,702714660,8080,8060,8090,8060,2589
20250213,093100,681843010,8060,8060,8060,8050,545
20250213,093000,677451690,8060,8040,8060,8030,3110
20250213,092900,652443410,8030,8040,8040,8030,420
20250213,092800,649070710,8040,8030,8040,8030,601
20250213,092700,644241150,8040,8040,8050,8040,38
20250213,092600,643935340,8020,8020,8030,8020,1796
20250213,092500,629514820,8030,8030,8030,8030,145
20250213,092400,628350470,8030,8010,8030,8010,1418
20250213,092300,616982470,8020,8010,8030,8010,1945
20250213,092200,601383280,8000,8000,8030,8000,1748
20250213,092100,587390740,8030,8030,8030,8010,14474
20250213,092000,471304660,8030,8050,8050,8030,3482
20250213,091900,443302750,8030,8030,8040,8030,994
20250213,091800,435312790,8040,8040,8050,8030,1096
20250213,091700,426507250,8040,8040,8040,8030,858
20250213,091600,419612720,8040,8020,8040,8020,953
20250213,091500,411967480,8020,8050,8050,8020,9826
20250213,091400,333000950,8050,8050,8060,8040,2001
20250213,091300,316889290,8050,8070,8080,8050,9026
20250213,091200,244118720,8070,8080,8090,8070,854
20250213,091100,237220780,8080,8080,8090,8070,4520
20250213,091000,200706380,8080,8100,8110,8070,6807
20250213,090900,145596600,8100,8110,8110,8100,1109
20250213,090800,136605930,8110,8150,8150,8110,9179
20250213,090700,61952200,8140,8150,8160,8140,3803
20250213,090600,30981500,8150,8150,8180,8150,1132
20250213,090500,21745690,8150,8150,8190,8150,88
20250213,090400,21028440,8150,8160,8190,8150,855
20250213,090300,14050690,8160,8170,8170,8160,130
20250213,090200,12989480,8170,8170,8180,8170,1140
20250213,090100,3668130,8190,8200,8200,8190,151
20250213,090000,2431380,8190,8220,8220,8190,296