KissMeData/003030/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183900,1602359600,213000,213000,213000,213000,1056
20250213,183800,1602359600,213000,213000,213000,213000,0
20250213,183700,1602359600,213000,213000,213000,213000,0
20250213,183600,1602359600,213000,213000,213000,213000,0
20250213,183500,1602359600,213000,213000,213000,213000,0
20250213,183400,1602359600,213000,213000,213000,213000,0
20250213,183300,1602359600,213000,213000,213000,213000,0
20250213,183200,1602359600,213000,213000,213000,213000,0
20250213,183100,1602359600,213000,213000,213000,213000,0
20250213,183000,1602359600,213000,213000,213000,213000,0
20250213,182900,1602359600,213000,213000,213000,213000,0
20250213,182800,1602359600,213000,213000,213000,213000,0
20250213,182700,1602359600,213000,213000,213000,213000,0
20250213,182600,1602359600,213000,213000,213000,213000,0
20250213,182500,1602359600,213000,213000,213000,213000,0
20250213,182400,1602359600,213000,213000,213000,213000,0
20250213,182300,1602359600,213000,213000,213000,213000,0
20250213,182200,1602359600,213000,213000,213000,213000,0
20250213,182100,1602359600,213000,213000,213000,213000,0
20250213,182000,1602359600,213000,213000,213000,213000,0
20250213,181900,1602359600,213000,213000,213000,213000,0
20250213,181800,1602359600,213000,213000,213000,213000,0
20250213,181700,1602359600,213000,213000,213000,213000,0
20250213,181600,1602359600,213000,213000,213000,213000,0
20250213,181500,1602359600,213000,213000,213000,213000,0
20250213,181400,1602359600,213000,213000,213000,213000,0
20250213,181300,1602359600,213000,213000,213000,213000,0
20250213,181200,1602359600,213000,213000,213000,213000,0
20250213,181100,1602359600,213000,213000,213000,213000,0
20250213,181000,1602359600,213000,213000,213000,213000,0
20250213,180900,1602359600,213000,213000,213000,213000,1056
20250213,180800,1602359600,213000,213000,213000,213000,0
20250213,180700,1602359600,213000,213000,213000,213000,0
20250213,180600,1602359600,213000,213000,213000,213000,0
20250213,180500,1602359600,213000,213000,213000,213000,0
20250213,180400,1602359600,213000,213000,213000,213000,0
20250213,180300,1602359600,213000,213000,213000,213000,0
20250213,180200,1602359600,213000,213000,213000,213000,0
20250213,180100,1602359600,213000,213000,213000,213000,0
20250213,180000,1602359600,213000,213000,213000,213000,0
20250213,175900,1602359600,213000,213000,213000,213000,0
20250213,175800,1602359600,213000,213000,213000,213000,0
20250213,175700,1602359600,213000,213000,213000,213000,0
20250213,175600,1602359600,213000,213000,213000,213000,0
20250213,175500,1602359600,213000,213000,213000,213000,0
20250213,175400,1602359600,213000,213000,213000,213000,0
20250213,175300,1602359600,213000,213000,213000,213000,0
20250213,175200,1602359600,213000,213000,213000,213000,0
20250213,175100,1602359600,213000,213000,213000,213000,0
20250213,175000,1602359600,213000,213000,213000,213000,0
20250213,174900,1602359600,213000,213000,213000,213000,0
20250213,174800,1602359600,213000,213000,213000,213000,0
20250213,174700,1602359600,213000,213000,213000,213000,0
20250213,174600,1602359600,213000,213000,213000,213000,0
20250213,174500,1602359600,213000,213000,213000,213000,0
20250213,174400,1602359600,213000,213000,213000,213000,0
20250213,174300,1602359600,213000,213000,213000,213000,0
20250213,174200,1602359600,213000,213000,213000,213000,0
20250213,174100,1602359600,213000,213000,213000,213000,0
20250213,174000,1602359600,213000,213000,213000,213000,0
20250213,173900,1602359600,213000,213000,213000,213000,1056
20250213,173800,1602359600,213000,213000,213000,213000,0
20250213,173700,1602359600,213000,213000,213000,213000,0
20250213,173600,1602359600,213000,213000,213000,213000,0
20250213,173500,1602359600,213000,213000,213000,213000,0
20250213,173400,1602359600,213000,213000,213000,213000,0
20250213,173300,1602359600,213000,213000,213000,213000,0
20250213,173200,1602359600,213000,213000,213000,213000,0
20250213,173100,1602359600,213000,213000,213000,213000,0
20250213,173000,1602359600,213000,213000,213000,213000,0
20250213,172900,1602359600,213000,213000,213000,213000,0
20250213,172800,1602359600,213000,213000,213000,213000,0
20250213,172700,1602359600,213000,213000,213000,213000,0
20250213,172600,1602359600,213000,213000,213000,213000,0
20250213,172500,1602359600,213000,213000,213000,213000,0
20250213,172400,1602359600,213000,213000,213000,213000,0
20250213,172300,1602359600,213000,213000,213000,213000,0
20250213,172200,1602359600,213000,213000,213000,213000,0
20250213,172100,1602359600,213000,213000,213000,213000,0
20250213,172000,1602359600,213000,213000,213000,213000,0
20250213,171900,1602359600,213000,213000,213000,213000,0
20250213,171800,1602359600,213000,213000,213000,213000,0
20250213,171700,1602359600,213000,213000,213000,213000,0
20250213,171600,1602359600,213000,213000,213000,213000,0
20250213,171500,1602359600,213000,213000,213000,213000,0
20250213,171400,1602359600,213000,213000,213000,213000,0
20250213,171300,1602359600,213000,213000,213000,213000,0
20250213,171200,1602359600,213000,213000,213000,213000,0
20250213,171100,1602359600,213000,213000,213000,213000,0
20250213,171000,1602359600,213000,213000,213000,213000,0
20250213,170900,1602359600,213000,213000,213000,213000,1056
20250213,170800,1602359600,213000,213000,213000,213000,0
20250213,170700,1602359600,213000,213000,213000,213000,0
20250213,170600,1602359600,213000,213000,213000,213000,0
20250213,170500,1602359600,213000,213000,213000,213000,0
20250213,170400,1602359600,213000,213000,213000,213000,0
20250213,170300,1602359600,213000,213000,213000,213000,0
20250213,170200,1602359600,213000,213000,213000,213000,0
20250213,170100,1602359600,213000,213000,213000,213000,0
20250213,170000,1602359600,213000,213000,213000,213000,0
20250213,165900,1602359600,213000,213000,213000,213000,0
20250213,165800,1602359600,213000,213000,213000,213000,0
20250213,165700,1602359600,213000,213000,213000,213000,0
20250213,165600,1602359600,213000,213000,213000,213000,0
20250213,165500,1602359600,213000,213000,213000,213000,0
20250213,165400,1602359600,213000,213000,213000,213000,0
20250213,165300,1602359600,213000,213000,213000,213000,0
20250213,165200,1602359600,213000,213000,213000,213000,0
20250213,165100,1602359600,213000,213000,213000,213000,0
20250213,165000,1602359600,213000,213000,213000,213000,0
20250213,164900,1602359600,213000,213000,213000,213000,0
20250213,164800,1602359600,213000,213000,213000,213000,0
20250213,164700,1602359600,213000,213000,213000,213000,0
20250213,164600,1602359600,213000,213000,213000,213000,0
20250213,164500,1602359600,213000,213000,213000,213000,0
20250213,164400,1602359600,213000,213000,213000,213000,0
20250213,164300,1602359600,213000,213000,213000,213000,0
20250213,164200,1602359600,213000,213000,213000,213000,0
20250213,164100,1602359600,213000,213000,213000,213000,0
20250213,164000,1602359600,213000,213000,213000,213000,0
20250213,163900,1602359600,213000,213000,213000,213000,1056
20250213,163800,1602359600,213000,213000,213000,213000,0
20250213,163700,1602359600,213000,213000,213000,213000,0
20250213,163600,1602359600,213000,213000,213000,213000,0
20250213,163500,1602359600,213000,213000,213000,213000,0
20250213,163400,1602359600,213000,213000,213000,213000,0
20250213,163300,1602359600,213000,213000,213000,213000,0
20250213,163200,1602359600,213000,213000,213000,213000,0
20250213,163100,1602359600,213000,213000,213000,213000,0
20250213,163000,1602359600,213000,213000,213000,213000,0
20250213,162900,1602359600,213000,213000,213000,213000,0
20250213,162800,1602359600,213000,213000,213000,213000,0
20250213,162700,1602359600,213000,213000,213000,213000,0
20250213,162600,1602359600,213000,213000,213000,213000,0
20250213,162500,1602359600,213000,213000,213000,213000,0
20250213,162400,1602359600,213000,213000,213000,213000,0
20250213,162300,1602359600,213000,213000,213000,213000,0
20250213,162200,1602359600,213000,213000,213000,213000,0
20250213,162100,1602359600,213000,213000,213000,213000,0
20250213,162000,1602359600,213000,213000,213000,213000,0
20250213,161900,1602359600,213000,213000,213000,213000,0
20250213,161800,1602359600,213000,213000,213000,213000,0
20250213,161700,1602359600,213000,213000,213000,213000,0
20250213,161600,1602359600,213000,213000,213000,213000,0
20250213,161500,1602359600,213000,213000,213000,213000,0
20250213,161400,1602359600,213000,213000,213000,213000,0
20250213,161300,1602359600,213000,213000,213000,213000,0
20250213,161200,1602359600,213000,213000,213000,213000,0
20250213,161100,1602359600,213000,213000,213000,213000,0
20250213,161000,1602359600,213000,213000,213000,213000,0
20250213,160900,1602359600,213000,213000,213000,213000,1056
20250213,160800,1602359600,213000,213000,213000,213000,0
20250213,160700,1602359600,213000,213000,213000,213000,0
20250213,160600,1602359600,213000,213000,213000,213000,0
20250213,160500,1602359600,213000,213000,213000,213000,0
20250213,160400,1602359600,213000,213000,213000,213000,0
20250213,160300,1602359600,213000,213000,213000,213000,0
20250213,160200,1602359600,213000,213000,213000,213000,0
20250213,160100,1602359600,213000,213000,213000,213000,0
20250213,160000,1602359600,213000,213000,213000,213000,0
20250213,155900,1602359600,213000,213000,213000,213000,0
20250213,155800,1602359600,213000,213000,213000,213000,0
20250213,155700,1602359600,213000,213000,213000,213000,0
20250213,155600,1602359600,213000,213000,213000,213000,0
20250213,155500,1602359600,213000,213000,213000,213000,0
20250213,155400,1602359600,213000,213000,213000,213000,0
20250213,155300,1602359600,213000,213000,213000,213000,0
20250213,155200,1602359600,213000,213000,213000,213000,0
20250213,155100,1602359600,213000,213000,213000,213000,0
20250213,155000,1602359600,213000,213000,213000,213000,0
20250213,154900,1602359600,213000,213000,213000,213000,0
20250213,154800,1602359600,213000,213000,213000,213000,0
20250213,154700,1602359600,213000,213000,213000,213000,0
20250213,154600,1602359600,213000,213000,213000,213000,0
20250213,154500,1602359600,213000,213000,213000,213000,0
20250213,154400,1602359600,213000,213000,213000,213000,0
20250213,154300,1602359600,213000,213000,213000,213000,0
20250213,154200,1602359600,213000,213000,213000,213000,0
20250213,154100,1602359600,213000,213000,213000,213000,0
20250213,154000,1602359600,213000,213000,213000,213000,0
20250213,153900,1602359600,213000,213000,213000,213000,1056
20250213,153800,1602359600,213000,213000,213000,213000,0
20250213,153700,1602359600,213000,213000,213000,213000,0
20250213,153600,1602359600,213000,213000,213000,213000,0
20250213,153500,1602359600,213000,213000,213000,213000,0
20250213,153400,1602359600,213000,213000,213000,213000,0
20250213,153300,1602359600,213000,213000,213000,213000,0
20250213,153200,1602359600,213000,213000,213000,213000,0
20250213,153100,1602359600,213000,213000,213000,213000,0
20250213,153000,1602359600,213000,213000,213000,213000,1056
20250213,152900,1377431600,212000,212000,212000,212000,0
20250213,152800,1377431600,212000,212000,212000,212000,0
20250213,152700,1377431600,212000,212000,212000,212000,0
20250213,152600,1377431600,212000,212000,212000,212000,0
20250213,152500,1377431600,212000,212000,212000,212000,0
20250213,152400,1377431600,212000,212000,212000,212000,0
20250213,152300,1377431600,212000,212000,212000,212000,0
20250213,152200,1377431600,212000,212000,212000,212000,0
20250213,152100,1377431600,212000,212000,212000,212000,0
20250213,152000,1377431600,212000,212000,212000,212000,0
20250213,151900,1377431600,212000,212000,212500,211500,42
20250213,151800,1368528100,211500,211500,211500,211500,7
20250213,151700,1367047600,211500,211500,211500,211000,19
20250213,151600,1363032100,211000,211000,211500,211000,9
20250213,151500,1361131100,211000,210500,211500,210500,21
20250213,151400,1356699600,210500,211500,211500,210500,6
20250213,151300,1355431600,211000,211500,211500,210500,7
20250213,151200,1353954100,210500,210500,211000,210500,28
20250213,151100,1348059100,211000,210000,211500,210000,18
20250213,151000,1344267100,210000,211000,211000,210000,5
20250213,150900,1343215100,210500,210000,210500,210000,25
20250213,150800,1337959100,210000,210500,211000,210000,9
20250213,150700,1336065600,211500,211500,212000,210500,112
20250213,150600,1312401600,211500,212000,212000,211500,8
20250213,150500,1310707100,212000,212000,212500,212000,32
20250213,150400,1303922600,212000,211000,212000,211000,8
20250213,150300,1302231600,211500,211500,211500,211000,6
20250213,150200,1300963600,211000,211000,211500,211000,18
20250213,150100,1297158600,211500,211000,211500,211000,5
20250213,150000,1296102100,211500,211500,211500,211000,11
20250213,145900,1293777100,211500,211500,211500,211000,16
20250213,145800,1290394100,211500,211500,211500,211000,6
20250213,145700,1289125600,211000,211500,211500,211000,16
20250213,145600,1285743100,211500,211000,211500,211000,16
20250213,145500,1282359600,211000,211000,211500,211000,13
20250213,145400,1279613600,210500,211000,211000,210500,2
20250213,145300,1279192100,211000,211000,211000,210500,14
20250213,145200,1276239100,211000,211500,211500,211000,3
20250213,145100,1275605600,211000,210000,211000,210000,170
20250213,145000,1239850100,210000,210500,210500,210000,51
20250213,144900,1229138600,210500,210500,210500,210000,6
20250213,144800,1227877100,210000,210500,210500,210000,14
20250213,144700,1224936600,210500,210500,210500,210500,4
20250213,144600,1224094600,210500,210500,210500,210500,1
20250213,144500,1223884100,210500,210500,210500,210500,3
20250213,144400,1223252600,210500,211000,211000,210500,15
20250213,144300,1220094100,210000,212000,212000,210000,241
20250213,144200,1169326600,212000,212000,212000,212000,1
20250213,144100,1169114600,212000,211500,212000,211500,47
20250213,144000,1159173100,212000,212000,212000,211500,5
20250213,143900,1158114100,212000,212000,212000,211500,10
20250213,143800,1155998100,212000,212000,212000,212000,3
20250213,143700,1155362100,212000,211500,212000,211500,17
20250213,143600,1151765600,212000,211500,212000,211500,5
20250213,143500,1150707100,211500,212000,212000,211500,4
20250213,143400,1149860100,211500,211500,211500,211500,3
20250213,143300,1149225600,211500,212000,212000,211500,17
20250213,143200,1145627100,211500,211500,212000,211500,3
20250213,143100,1144992100,212000,212000,212000,211500,4
20250213,143000,1144144600,211500,212000,212000,211500,2
20250213,142900,1143721100,212000,212000,212000,212000,2
20250213,142800,1143297100,212000,212000,212000,212000,23
20250213,142700,1138421100,212500,212500,212500,212500,4
20250213,142600,1137571100,212500,212500,212500,212500,2
20250213,142500,1137146100,212500,212500,212500,212000,94
20250213,142400,1117183100,213000,213000,213000,212500,6
20250213,142300,1115906600,213000,213000,213000,213000,2
20250213,142200,1115480600,213000,213000,213000,213000,8
20250213,142100,1113776600,213000,213000,213000,213000,2
20250213,142000,1113350600,213000,213000,213000,213000,2
20250213,141900,1112924600,213000,213000,213000,213000,23
20250213,141800,1108025600,212500,212500,212500,212500,4
20250213,141700,1107175600,213000,213000,213000,213000,3
20250213,141600,1106536600,212500,213000,213000,212500,6
20250213,141500,1105259100,213000,213000,213000,212500,15
20250213,141400,1102065600,213000,213000,213000,213000,2
20250213,141300,1101639600,213000,213000,213000,213000,3
20250213,141200,1101000600,213000,212500,213000,212500,4
20250213,141100,1100149600,213000,213000,213000,213000,3
20250213,141000,1099510600,213000,213000,213000,213000,2
20250213,140900,1099084600,213000,213000,213000,213000,1
20250213,140800,1098871600,212500,212500,212500,212500,26
20250213,140700,1093346600,212500,212500,212500,212500,4
20250213,140600,1092496600,212500,212500,212500,212000,39
20250213,140500,1084218600,212500,212500,212500,212500,4
20250213,140400,1083368600,212500,212500,212500,212500,1
20250213,140300,1083156100,212500,212500,212500,212500,55
20250213,140200,1071468600,212500,212500,212500,212500,30
20250213,140100,1065093600,212500,212000,212500,212000,98
20250213,140000,1044317100,212000,212000,212000,212000,5
20250213,135900,1043257100,212000,212000,212000,212000,3
20250213,135800,1042621100,211500,212000,212000,211500,3
20250213,135700,1041986100,212000,211500,212000,211500,12
20250213,135600,1039447100,212000,212000,212000,212000,3
20250213,135500,1038811100,212000,211500,212000,211500,3
20250213,135400,1038176100,212000,212000,212000,212000,2
20250213,135300,1037752100,212000,212000,212000,212000,3
20250213,135200,1037116100,212000,212000,212000,212000,2
20250213,135100,1036692100,212000,212000,212000,212000,3
20250213,135000,1036056100,212000,212000,212000,212000,2
20250213,134900,1035632100,212000,212000,212000,211500,37
20250213,134800,1027804600,212000,213000,213000,212000,59
20250213,134700,1015275600,213000,213000,213000,213000,2
20250213,134600,1014849600,213000,213000,213000,213000,145
20250213,134500,983964600,213000,212500,213000,212500,35
20250213,134400,976526600,212000,212000,212500,212000,86
20250213,134300,958294100,212000,212000,212000,212000,8
20250213,134200,956598100,212000,212000,212000,212000,2
20250213,134100,956174100,212000,212000,212000,212000,11
20250213,134000,953842100,212000,212000,212000,212000,3
20250213,133900,953206100,211500,212000,212000,211500,12
20250213,133800,950667600,212000,212000,212000,212000,2
20250213,133700,950243600,212000,212000,212000,212000,8
20250213,133600,948547600,212000,211500,212000,211500,29
20250213,133500,942413600,211500,211500,211500,211500,3
20250213,133400,941779100,211500,211500,211500,211500,1
20250213,133300,941567600,211500,211500,211500,211500,2
20250213,133200,941144600,211500,211500,211500,211500,5
20250213,133100,940087100,211500,211500,211500,211500,3
20250213,133000,939452600,211500,211500,211500,211500,1
20250213,132900,939241100,211500,211500,211500,211500,2
20250213,132800,938818100,211000,211500,211500,211000,3
20250213,132700,938184100,211000,211500,211500,211000,13
20250213,132600,935439600,211500,211500,211500,211500,4
20250213,132500,934593600,211500,212000,212000,211500,20
20250213,132400,930363100,212000,211500,212000,211500,12
20250213,132300,927824100,212000,212000,212000,212000,4
20250213,132200,926976100,212000,211500,212000,211500,101
20250213,132100,905584100,212000,212000,212000,212000,2
20250213,132000,905160100,212000,210500,212000,210500,51
20250213,131900,894405100,210000,210000,210000,210000,52
20250213,131800,883485100,210000,209500,210000,209500,9
20250213,131700,881599100,209500,210000,210000,209000,7
20250213,131600,880134100,209500,209500,209500,209500,14
20250213,131500,877201100,209500,209500,209500,209500,2
20250213,131400,876782100,209500,209500,209500,209500,2
20250213,131300,876363100,209500,209500,209500,209500,4
20250213,131200,875525100,209500,209500,209500,209500,11
20250213,131100,873220600,209000,209000,209000,209000,0
20250213,131000,873220600,209000,209000,209000,209000,0
20250213,130900,873220600,209000,209000,209000,209000,6
20250213,130800,871966600,209500,209500,209500,209500,0
20250213,130700,871966600,209500,209500,209500,209500,0
20250213,130600,871966600,209500,209500,209500,209500,0
20250213,130500,871966600,209500,209500,209500,209500,0
20250213,130400,871966600,209500,209500,209500,209500,0
20250213,130300,871966600,209500,209500,209500,209500,0
20250213,130200,871966600,209500,209500,209500,209500,0
20250213,130100,871966600,209500,209500,209500,209500,3
20250213,130000,871338100,209000,209500,209500,209000,63
20250213,125900,858149100,209000,209000,209000,209000,0
20250213,125800,858149100,209000,209000,209000,209000,1
20250213,125700,857940100,209000,209000,209000,209000,5
20250213,125600,856895100,209000,209000,209000,209000,21
20250213,125500,852506100,208500,208500,208500,208500,0
20250213,125400,852506100,208500,208500,208500,208500,0
20250213,125300,852506100,208500,208500,208500,208500,0
20250213,125200,852506100,208500,208500,208500,208500,1
20250213,125100,852297600,208500,208500,208500,208500,4
20250213,125000,851463600,209000,209000,209500,209000,22
20250213,124900,846863100,208500,208500,208500,208500,6
20250213,124800,845612100,208500,208500,208500,208000,37
20250213,124700,837898100,208000,208000,208000,208000,0
20250213,124600,837898100,208000,208000,208000,208000,0
20250213,124500,837898100,208000,208000,208000,208000,0
20250213,124400,837898100,208000,208000,208000,208000,19
20250213,124300,833946100,207500,207500,207500,207500,0
20250213,124200,833946100,207500,208000,208000,207500,5
20250213,124100,832906600,208000,208000,208000,208000,2
20250213,124000,832490600,207500,207500,207500,207500,1
20250213,123900,832283100,207500,208000,208000,207500,7
20250213,123800,830829600,207500,208000,208000,207500,7
20250213,123700,829374100,207500,207500,207500,207500,0
20250213,123600,829374100,207500,207500,207500,207500,3
20250213,123500,828751600,207500,207500,207500,207500,0
20250213,123400,828751600,207500,207500,207500,207500,2
20250213,123300,828336600,207500,207500,207500,207500,1
20250213,123200,828129100,208000,208000,208000,208000,0
20250213,123100,828129100,208000,207500,208000,207500,3
20250213,123000,827505600,207500,207500,207500,207500,1
20250213,122900,827298100,207500,208000,208000,207500,6
20250213,122800,826052600,207500,207500,207500,207500,0
20250213,122700,826052600,207500,207500,207500,207500,0
20250213,122600,826052600,207500,207500,207500,207500,0
20250213,122500,826052600,207500,207500,207500,207500,0
20250213,122400,826052600,207500,207500,207500,207500,1
20250213,122300,825845100,207500,207500,207500,207500,5
20250213,122200,824807600,208000,208000,208000,208000,2
20250213,122100,824391600,207500,207500,207500,207500,0
20250213,122000,824391600,207500,207500,207500,207500,1
20250213,121900,824184100,208000,208000,208000,208000,8
20250213,121800,822520100,207500,207500,207500,207500,0
20250213,121700,822520100,207500,208000,208000,207500,7
20250213,121600,821065600,208000,208000,208000,208000,1
20250213,121500,820857600,208000,208000,208000,208000,2
20250213,121400,820441600,208000,208000,208000,208000,3
20250213,121300,819817600,208000,208000,208000,208000,0
20250213,121200,819817600,208000,208000,208000,208000,3
20250213,121100,819193600,208000,208000,208000,208000,6
20250213,121000,817945600,208000,208000,208000,208000,0
20250213,120900,817945600,208000,208000,208000,208000,0
20250213,120800,817945600,208000,208000,208000,208000,0
20250213,120700,817945600,208000,208000,208000,208000,4
20250213,120600,817113600,208000,208000,208000,207500,54
20250213,120500,805882100,208000,208000,208000,208000,5
20250213,120400,804842100,208000,208000,208000,208000,2
20250213,120300,804426100,208000,208000,208000,208000,0
20250213,120200,804426100,208000,208000,208000,208000,1
20250213,120100,804218100,208000,208000,208000,208000,2
20250213,120000,803802100,208000,208000,208000,208000,5
20250213,115900,802762100,208000,208000,208000,208000,0
20250213,115800,802762100,208000,208000,208000,208000,0
20250213,115700,802762100,208000,208000,208000,208000,1
20250213,115600,802554100,208000,208000,208000,208000,0
20250213,115500,802554100,208000,208000,208500,208000,10
20250213,115400,800473100,208000,208000,208000,208000,1
20250213,115300,800265100,208000,208000,208000,208000,1
20250213,115200,800057100,208000,208000,208000,208000,3
20250213,115100,799433100,208000,208000,208000,208000,0
20250213,115000,799433100,208000,208000,208000,208000,2
20250213,114900,799017100,208000,208000,208000,208000,1
20250213,114800,798809100,208000,208000,208000,208000,0
20250213,114700,798809100,208000,208000,208000,208000,0
20250213,114600,798809100,208000,208000,208000,208000,0
20250213,114500,798809100,208000,207500,208000,207000,29
20250213,114400,792791600,207500,207500,207500,207000,6
20250213,114300,791548100,207500,207500,207500,207500,3
20250213,114200,790925600,207500,207500,207500,207500,0
20250213,114100,790925600,207500,207500,207500,207500,0
20250213,114000,790925600,207500,207500,207500,207500,0
20250213,113900,790925600,207500,207500,207500,207500,1
20250213,113800,790718100,207500,207500,207500,207500,5
20250213,113700,789680600,208000,208000,208000,208000,11
20250213,113600,787392600,207500,208500,208500,207500,95
20250213,113500,767626600,208500,208500,208500,208500,19
20250213,113400,763665100,208500,208500,208500,208500,0
20250213,113300,763665100,208500,208500,208500,208500,0
20250213,113200,763665100,208500,208500,208500,208500,6
20250213,113100,762414100,208500,208500,208500,208500,2
20250213,113000,761997100,208500,209000,209000,208500,3
20250213,112900,761370600,209000,209000,209000,209000,2
20250213,112800,760952600,209000,209000,209000,209000,0
20250213,112700,760952600,209000,209000,209000,209000,1
20250213,112600,760743600,209000,209000,209000,209000,10
20250213,112500,758653600,209000,209000,209000,209000,7
20250213,112400,757190600,209000,209000,209000,209000,0
20250213,112300,757190600,209000,209000,209000,209000,9
20250213,112200,755309600,209000,209500,209500,209000,12
20250213,112100,752796100,209500,209500,209500,209500,2
20250213,112000,752377100,209500,209500,209500,209500,0
20250213,111900,752377100,209500,209500,209500,209500,4
20250213,111800,751539100,210000,210000,210000,210000,0
20250213,111700,751539100,210000,209500,210000,209500,8
20250213,111600,749859600,210000,210000,210000,210000,0
20250213,111500,749859600,210000,210000,210000,210000,38
20250213,111400,741879600,210000,210000,210000,210000,0
20250213,111300,741879600,210000,210000,210000,210000,2
20250213,111200,741459600,209500,210000,210000,209500,5
20250213,111100,740410100,209500,210000,210000,209500,8
20250213,111000,738733100,209500,209500,209500,209500,0
20250213,110900,738733100,209500,209500,209500,209500,0
20250213,110800,738733100,209500,209500,209500,209500,1
20250213,110700,738523600,210000,210000,210000,210000,14
20250213,110600,735583600,210000,209000,210000,209000,16
20250213,110500,732226100,208500,208500,208500,208500,0
20250213,110400,732226100,208500,209000,209500,208500,24
20250213,110300,727203100,209000,209000,209000,209000,3
20250213,110200,726576100,209000,209000,209000,209000,0
20250213,110100,726576100,209000,209000,209000,209000,6
20250213,110000,725322100,209000,209000,209000,209000,4
20250213,105900,724486100,209000,209000,209000,209000,6
20250213,105800,723232100,209000,208500,209000,208500,12
20250213,105700,720725100,208500,208500,208500,208500,0
20250213,105600,720725100,208500,208500,208500,208500,3
20250213,105500,720099600,208500,208500,208500,208500,7
20250213,105400,718640100,208500,206500,208500,206500,44
20250213,105300,709513600,207000,207000,207000,207000,26
20250213,105200,704131600,207000,207000,207000,207000,1
20250213,105100,703924600,207000,207000,207000,207000,5
20250213,105000,702889600,207000,207000,207000,207000,1
20250213,104900,702682600,207000,207500,207500,207000,25
20250213,104800,697504600,207500,207500,207500,207500,0
20250213,104700,697504600,207500,206500,207500,206500,34
20250213,104600,690464600,206500,206500,206500,206500,29
20250213,104500,684476100,206500,207500,208000,206500,33
20250213,104400,677624100,207500,208000,208000,207500,11
20250213,104300,675338100,208000,208000,208000,208000,11
20250213,104200,673050100,208000,208000,208000,208000,1
20250213,104100,672842100,207500,207500,207500,207500,1
20250213,104000,672634600,207500,207500,207500,207500,23
20250213,103900,667862100,207500,207500,207500,207500,11
20250213,103800,665579600,207500,207500,207500,207500,2
20250213,103700,665164600,207500,207500,207500,207500,0
20250213,103600,665164600,207500,207500,207500,207500,1
20250213,103500,664957100,207500,208500,208500,207500,15
20250213,103400,661833600,208500,208000,208500,208000,10
20250213,103300,659749600,207500,207500,207500,207500,0
20250213,103200,659749600,207500,207500,207500,207500,0
20250213,103100,659749600,207500,208000,208500,207500,29
20250213,103000,653716100,208000,208000,208000,208000,2
20250213,102900,653300100,208000,208500,208500,208000,32
20250213,102800,646629600,208500,208500,208500,208500,0
20250213,102700,646629600,208500,208500,208500,208500,1
20250213,102600,646421100,208000,208500,208500,208000,7
20250213,102500,644963100,208500,208500,208500,208500,0
20250213,102400,644963100,208500,208500,208500,208500,1
20250213,102300,644754600,208500,208500,208500,208500,48
20250213,102200,634746600,208500,208500,208500,208500,1
20250213,102100,634538100,209000,209000,209000,209000,0
20250213,102000,634538100,209000,208500,209000,208500,9
20250213,101900,632660600,209000,209000,209000,209000,0
20250213,101800,632660600,209000,210000,210000,208500,39
20250213,101700,624494600,208500,208500,208500,208500,37
20250213,101600,616780100,208500,208500,208500,208500,0
20250213,101500,616780100,208500,209000,209000,208500,10
20250213,101400,614693600,209000,209000,209000,209000,0
20250213,101300,614693600,209000,209000,209000,209000,0
20250213,101200,614693600,209000,209000,209000,209000,8
20250213,101100,613021600,209000,209000,209000,209000,0
20250213,101000,613021600,209000,209000,209000,209000,0
20250213,100900,613021600,209000,209000,209000,209000,12
20250213,100800,610513600,209000,209000,209000,209000,0
20250213,100700,610513600,209000,209000,209000,209000,6
20250213,100600,609259600,210000,210000,210000,210000,1
20250213,100500,609049600,209500,209500,209500,209500,0
20250213,100400,609049600,209500,209500,209500,209500,35
20250213,100300,601717100,209500,209500,209500,209500,0
20250213,100200,601717100,209500,210000,210000,209500,2
20250213,100100,601297600,210000,210000,210000,210000,1
20250213,100000,601087600,209500,209500,209500,209500,2
20250213,095900,600668600,209500,209500,209500,209500,0
20250213,095800,600668600,209500,209500,209500,209500,0
20250213,095700,600668600,209500,209500,209500,209500,0
20250213,095600,600668600,209500,209500,209500,209500,18
20250213,095500,596897600,209500,209500,209500,209500,1
20250213,095400,596688100,209500,208500,209500,208500,8
20250213,095300,595019100,209000,209000,209000,209000,1
20250213,095200,594810100,208500,208500,208500,208500,0
20250213,095100,594810100,208500,208500,208500,208500,57
20250213,095000,582925600,208500,209500,209500,208500,14
20250213,094900,579999100,209500,209500,209500,209500,10
20250213,094800,577904100,209000,209000,209000,209000,0
20250213,094700,577904100,209000,209000,209000,209000,4
20250213,094600,577068100,209500,209000,209500,209000,21
20250213,094500,572678100,209500,209500,209500,209500,10
20250213,094400,570583100,209500,209500,210000,209500,9
20250213,094300,568697100,209000,209000,209000,209000,10
20250213,094200,566607100,208500,208500,208500,208500,5
20250213,094100,565564600,208500,208500,208500,208500,3
20250213,094000,564939100,209000,209000,209000,209000,37
20250213,093900,557206100,208500,209000,209000,208500,34
20250213,093800,550105100,208500,209500,209500,204000,259
20250213,093700,496345100,209500,208500,209500,208500,209
20250213,093600,452659600,208000,208500,208500,208000,123
20250213,093500,427035100,209000,210500,210500,209000,434
20250213,093400,336134600,210500,210500,210500,210500,10
20250213,093300,334029600,210500,211500,211500,210500,61
20250213,093200,321167100,211500,211500,211500,211500,11
20250213,093100,318840600,211500,212000,212000,211500,25
20250213,093000,313550100,212000,212000,212500,212000,53
20250213,092900,302306100,213000,212000,213000,212000,28
20250213,092800,296366100,212000,211000,212000,210500,123
20250213,092700,270368600,211000,210500,211500,210000,101
20250213,092600,249070100,210500,210500,210500,210000,34
20250213,092500,241921100,210000,209500,210000,209500,23
20250213,092400,237094600,209000,209500,209500,208500,48
20250213,092300,227045600,209000,208500,209000,208500,34
20250213,092200,219950100,209000,207000,209000,207000,162
20250213,092100,186262600,207000,207000,207000,207000,22
20250213,092000,181708600,207500,207500,207500,207500,4
20250213,091900,180878600,207500,207000,207500,207000,22
20250213,091800,176320100,207000,207000,207000,207000,3
20250213,091700,175699100,207000,207000,207000,207000,6
20250213,091600,174457100,206500,207000,207000,206000,49
20250213,091500,164334600,206500,206500,206500,206500,35
20250213,091400,157107100,206500,206000,206500,206000,7
20250213,091300,155662100,206000,205000,206000,205000,34
20250213,091200,148672600,204500,204500,204500,204500,54
20250213,091100,137629600,204500,204500,204500,204500,3
20250213,091000,137016100,204500,205000,205000,204000,16
20250213,090900,133742600,204500,204500,204500,204500,13
20250213,090800,131084100,204000,203500,204000,203500,14
20250213,090700,128232600,203500,204000,204000,202500,34
20250213,090600,121314100,204500,204500,204500,204000,14
20250213,090500,118451600,204500,204500,204500,203000,56
20250213,090400,107037600,204500,205500,205500,197100,250
20250213,090300,56631000,206000,204000,206000,204000,47
20250213,090200,47004000,201500,207000,207000,201500,104
20250213,090100,25793500,207000,206000,207000,206000,60
20250213,090000,13428000,206000,203000,206000,202500,65