KissMeData/003030/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183900,1522313500,217000,217000,217000,217000,72
20250214,183800,1522313500,217000,217000,217000,217000,0
20250214,183700,1522313500,217000,217000,217000,217000,0
20250214,183600,1522313500,217000,217000,217000,217000,0
20250214,183500,1522313500,217000,217000,217000,217000,0
20250214,183400,1522313500,217000,217000,217000,217000,0
20250214,183300,1522313500,217000,217000,217000,217000,0
20250214,183200,1522313500,217000,217000,217000,217000,0
20250214,183100,1522313500,217000,217000,217000,217000,0
20250214,183000,1522313500,217000,217000,217000,217000,0
20250214,182900,1522313500,217000,217000,217000,217000,0
20250214,182800,1522313500,217000,217000,217000,217000,0
20250214,182700,1522313500,217000,217000,217000,217000,0
20250214,182600,1522313500,217000,217000,217000,217000,0
20250214,182500,1522313500,217000,217000,217000,217000,0
20250214,182400,1522313500,217000,217000,217000,217000,0
20250214,182300,1522313500,217000,217000,217000,217000,0
20250214,182200,1522313500,217000,217000,217000,217000,0
20250214,182100,1522313500,217000,217000,217000,217000,0
20250214,182000,1522313500,217000,217000,217000,217000,0
20250214,181900,1522313500,217000,217000,217000,217000,0
20250214,181800,1522313500,217000,217000,217000,217000,0
20250214,181700,1522313500,217000,217000,217000,217000,0
20250214,181600,1522313500,217000,217000,217000,217000,0
20250214,181500,1522313500,217000,217000,217000,217000,0
20250214,181400,1522313500,217000,217000,217000,217000,0
20250214,181300,1522313500,217000,217000,217000,217000,0
20250214,181200,1522313500,217000,217000,217000,217000,0
20250214,181100,1522313500,217000,217000,217000,217000,0
20250214,181000,1522313500,217000,217000,217000,217000,0
20250214,180900,1522313500,217000,217000,217000,217000,72
20250214,180800,1522313500,217000,217000,217000,217000,0
20250214,180700,1522313500,217000,217000,217000,217000,0
20250214,180600,1522313500,217000,217000,217000,217000,0
20250214,180500,1522313500,217000,217000,217000,217000,0
20250214,180400,1522313500,217000,217000,217000,217000,0
20250214,180300,1522313500,217000,217000,217000,217000,0
20250214,180200,1522313500,217000,217000,217000,217000,0
20250214,180100,1522313500,217000,217000,217000,217000,0
20250214,180000,1522313500,217000,217000,217000,217000,0
20250214,175900,1522313500,217000,217000,217000,217000,0
20250214,175800,1522313500,217000,217000,217000,217000,0
20250214,175700,1522313500,217000,217000,217000,217000,0
20250214,175600,1522313500,217000,217000,217000,217000,0
20250214,175500,1522313500,217000,217000,217000,217000,0
20250214,175400,1522313500,217000,217000,217000,217000,0
20250214,175300,1522313500,217000,217000,217000,217000,0
20250214,175200,1522313500,217000,217000,217000,217000,0
20250214,175100,1522313500,217000,217000,217000,217000,0
20250214,175000,1522313500,217000,217000,217000,217000,0
20250214,174900,1522313500,217000,217000,217000,217000,0
20250214,174800,1522313500,217000,217000,217000,217000,0
20250214,174700,1522313500,217000,217000,217000,217000,0
20250214,174600,1522313500,217000,217000,217000,217000,0
20250214,174500,1522313500,217000,217000,217000,217000,0
20250214,174400,1522313500,217000,217000,217000,217000,0
20250214,174300,1522313500,217000,217000,217000,217000,0
20250214,174200,1522313500,217000,217000,217000,217000,0
20250214,174100,1522313500,217000,217000,217000,217000,0
20250214,174000,1522313500,217000,217000,217000,217000,0
20250214,173900,1522313500,217000,217000,217000,217000,72
20250214,173800,1522313500,217000,217000,217000,217000,0
20250214,173700,1522313500,217000,217000,217000,217000,0
20250214,173600,1522313500,217000,217000,217000,217000,0
20250214,173500,1522313500,217000,217000,217000,217000,0
20250214,173400,1522313500,217000,217000,217000,217000,0
20250214,173300,1522313500,217000,217000,217000,217000,0
20250214,173200,1522313500,217000,217000,217000,217000,0
20250214,173100,1522313500,217000,217000,217000,217000,0
20250214,173000,1522313500,217000,217000,217000,217000,0
20250214,172900,1522313500,217000,217000,217000,217000,0
20250214,172800,1522313500,217000,217000,217000,217000,0
20250214,172700,1522313500,217000,217000,217000,217000,0
20250214,172600,1522313500,217000,217000,217000,217000,0
20250214,172500,1522313500,217000,217000,217000,217000,0
20250214,172400,1522313500,217000,217000,217000,217000,0
20250214,172300,1522313500,217000,217000,217000,217000,0
20250214,172200,1522313500,217000,217000,217000,217000,0
20250214,172100,1522313500,217000,217000,217000,217000,0
20250214,172000,1522313500,217000,217000,217000,217000,0
20250214,171900,1522313500,217000,217000,217000,217000,0
20250214,171800,1522313500,217000,217000,217000,217000,0
20250214,171700,1522313500,217000,217000,217000,217000,0
20250214,171600,1522313500,217000,217000,217000,217000,0
20250214,171500,1522313500,217000,217000,217000,217000,0
20250214,171400,1522313500,217000,217000,217000,217000,0
20250214,171300,1522313500,217000,217000,217000,217000,0
20250214,171200,1522313500,217000,217000,217000,217000,0
20250214,171100,1522313500,217000,217000,217000,217000,0
20250214,171000,1522313500,217000,217000,217000,217000,0
20250214,170900,1522313500,217000,217000,217000,217000,72
20250214,170800,1522313500,217000,217000,217000,217000,0
20250214,170700,1522313500,217000,217000,217000,217000,0
20250214,170600,1522313500,217000,217000,217000,217000,0
20250214,170500,1522313500,217000,217000,217000,217000,0
20250214,170400,1522313500,217000,217000,217000,217000,0
20250214,170300,1522313500,217000,217000,217000,217000,0
20250214,170200,1522313500,217000,217000,217000,217000,0
20250214,170100,1522313500,217000,217000,217000,217000,0
20250214,170000,1522313500,217000,217000,217000,217000,0
20250214,165900,1522313500,217000,217000,217000,217000,0
20250214,165800,1522313500,217000,217000,217000,217000,0
20250214,165700,1522313500,217000,217000,217000,217000,0
20250214,165600,1522313500,217000,217000,217000,217000,0
20250214,165500,1522313500,217000,217000,217000,217000,0
20250214,165400,1522313500,217000,217000,217000,217000,0
20250214,165300,1522313500,217000,217000,217000,217000,0
20250214,165200,1522313500,217000,217000,217000,217000,0
20250214,165100,1522313500,217000,217000,217000,217000,0
20250214,165000,1522313500,217000,217000,217000,217000,0
20250214,164900,1522313500,217000,217000,217000,217000,0
20250214,164800,1522313500,217000,217000,217000,217000,0
20250214,164700,1522313500,217000,217000,217000,217000,0
20250214,164600,1522313500,217000,217000,217000,217000,0
20250214,164500,1522313500,217000,217000,217000,217000,0
20250214,164400,1522313500,217000,217000,217000,217000,0
20250214,164300,1522313500,217000,217000,217000,217000,0
20250214,164200,1522313500,217000,217000,217000,217000,0
20250214,164100,1522313500,217000,217000,217000,217000,0
20250214,164000,1522313500,217000,217000,217000,217000,0
20250214,163900,1522313500,217000,217000,217000,217000,72
20250214,163800,1522313500,217000,217000,217000,217000,0
20250214,163700,1522313500,217000,217000,217000,217000,0
20250214,163600,1522313500,217000,217000,217000,217000,0
20250214,163500,1522313500,217000,217000,217000,217000,0
20250214,163400,1522313500,217000,217000,217000,217000,0
20250214,163300,1522313500,217000,217000,217000,217000,0
20250214,163200,1522313500,217000,217000,217000,217000,0
20250214,163100,1522313500,217000,217000,217000,217000,0
20250214,163000,1522313500,217000,217000,217000,217000,0
20250214,162900,1522313500,217000,217000,217000,217000,0
20250214,162800,1522313500,217000,217000,217000,217000,0
20250214,162700,1522313500,217000,217000,217000,217000,0
20250214,162600,1522313500,217000,217000,217000,217000,0
20250214,162500,1522313500,217000,217000,217000,217000,0
20250214,162400,1522313500,217000,217000,217000,217000,0
20250214,162300,1522313500,217000,217000,217000,217000,0
20250214,162200,1522313500,217000,217000,217000,217000,0
20250214,162100,1522313500,217000,217000,217000,217000,0
20250214,162000,1522313500,217000,217000,217000,217000,0
20250214,161900,1522313500,217000,217000,217000,217000,0
20250214,161800,1522313500,217000,217000,217000,217000,0
20250214,161700,1522313500,217000,217000,217000,217000,0
20250214,161600,1522313500,217000,217000,217000,217000,0
20250214,161500,1522313500,217000,217000,217000,217000,0
20250214,161400,1522313500,217000,217000,217000,217000,0
20250214,161300,1522313500,217000,217000,217000,217000,0
20250214,161200,1522313500,217000,217000,217000,217000,0
20250214,161100,1522313500,217000,217000,217000,217000,0
20250214,161000,1522313500,217000,217000,217000,217000,0
20250214,160900,1522313500,217000,217000,217000,217000,72
20250214,160800,1522313500,217000,217000,217000,217000,0
20250214,160700,1522313500,217000,217000,217000,217000,0
20250214,160600,1522313500,217000,217000,217000,217000,0
20250214,160500,1522313500,217000,217000,217000,217000,0
20250214,160400,1522313500,217000,217000,217000,217000,0
20250214,160300,1522313500,217000,217000,217000,217000,0
20250214,160200,1522313500,217000,217000,217000,217000,0
20250214,160100,1522313500,217000,217000,217000,217000,0
20250214,160000,1522313500,217000,217000,217000,217000,0
20250214,155900,1522313500,217000,217000,217000,217000,0
20250214,155800,1522313500,217000,217000,217000,217000,0
20250214,155700,1522313500,217000,217000,217000,217000,0
20250214,155600,1522313500,217000,217000,217000,217000,0
20250214,155500,1522313500,217000,217000,217000,217000,0
20250214,155400,1522313500,217000,217000,217000,217000,0
20250214,155300,1522313500,217000,217000,217000,217000,0
20250214,155200,1522313500,217000,217000,217000,217000,0
20250214,155100,1522313500,217000,217000,217000,217000,0
20250214,155000,1522313500,217000,217000,217000,217000,0
20250214,154900,1522313500,217000,217000,217000,217000,0
20250214,154800,1522313500,217000,217000,217000,217000,0
20250214,154700,1522313500,217000,217000,217000,217000,0
20250214,154600,1522313500,217000,217000,217000,217000,0
20250214,154500,1522313500,217000,217000,217000,217000,0
20250214,154400,1522313500,217000,217000,217000,217000,0
20250214,154300,1522313500,217000,217000,217000,217000,0
20250214,154200,1522313500,217000,217000,217000,217000,0
20250214,154100,1522313500,217000,217000,217000,217000,0
20250214,154000,1522313500,217000,217000,217000,217000,0
20250214,153900,1522313500,217000,217000,217000,217000,72
20250214,153800,1522313500,217000,217000,217000,217000,0
20250214,153700,1522313500,217000,217000,217000,217000,0
20250214,153600,1522313500,217000,217000,217000,217000,0
20250214,153500,1522313500,217000,217000,217000,217000,0
20250214,153400,1522313500,217000,217000,217000,217000,0
20250214,153300,1522313500,217000,217000,217000,217000,0
20250214,153200,1522313500,217000,217000,217000,217000,0
20250214,153100,1522313500,217000,217000,217000,217000,0
20250214,153000,1522313500,217000,217000,217000,217000,72
20250214,152900,1506689500,218000,218000,218000,218000,0
20250214,152800,1506689500,218000,218000,218000,218000,0
20250214,152700,1506689500,218000,218000,218000,218000,0
20250214,152600,1506689500,218000,218000,218000,218000,0
20250214,152500,1506689500,218000,218000,218000,218000,0
20250214,152400,1506689500,218000,218000,218000,218000,0
20250214,152300,1506689500,218000,218000,218000,218000,0
20250214,152200,1506689500,218000,218000,218000,218000,0
20250214,152100,1506689500,218000,218000,218000,218000,0
20250214,152000,1506689500,218000,218000,218000,218000,0
20250214,151900,1506689500,218000,218500,218500,217500,62
20250214,151800,1493175500,218500,218500,218500,218000,24
20250214,151700,1487938000,218500,218500,218500,218000,170
20250214,151600,1450795000,218500,218500,218500,218000,136
20250214,151500,1421079500,218500,218500,218500,218000,180
20250214,151400,1381757000,218500,218500,218500,218000,178
20250214,151300,1342866500,218500,218500,218500,218000,150
20250214,151200,1310100000,218500,218500,218500,218500,157
20250214,151100,1275795500,218500,218500,218500,217500,172
20250214,151000,1238226500,218500,218500,218500,218000,151
20250214,150900,1205239500,218500,218500,218500,217500,194
20250214,150800,1162881000,218000,218000,218500,217500,158
20250214,150700,1128385500,218500,218000,218500,217000,189
20250214,150600,1087192000,218000,215500,218000,215500,75
20250214,150500,1070940500,215000,215000,215000,215000,6
20250214,150400,1069650500,215000,215000,215000,215000,2
20250214,150300,1069220500,215000,215000,215000,215000,1
20250214,150200,1069005500,215500,215500,215500,215500,2
20250214,150100,1068574500,215500,215000,215500,215000,25
20250214,150000,1063188000,215000,215000,215000,215000,9
20250214,145900,1061253000,215500,215500,215500,215000,10
20250214,145800,1059101500,215500,215500,215500,215500,1
20250214,145700,1058886000,215000,215000,215000,215000,2
20250214,145600,1058456000,215000,215000,215000,215000,4
20250214,145500,1057596000,215500,215500,215500,215000,15
20250214,145400,1054370000,215500,215500,215500,215500,1
20250214,145300,1054154500,215500,215500,215500,215500,1
20250214,145200,1053939000,215500,215000,215500,215000,27
20250214,145100,1048133500,215500,215500,215500,215500,2
20250214,145000,1047702500,215500,215500,215500,215500,1
20250214,144900,1047487000,215000,215500,215500,215000,2
20250214,144800,1047056500,215500,215500,215500,215500,0
20250214,144700,1047056500,215500,215500,215500,215500,3
20250214,144600,1046410000,215500,215500,215500,215500,0
20250214,144500,1046410000,215500,215500,215500,215500,2
20250214,144400,1045979000,215500,215500,215500,215500,1
20250214,144300,1045763500,215500,215500,215500,215500,11
20250214,144200,1043393000,215500,215500,215500,215500,1
20250214,144100,1043177500,215000,215000,215000,215000,58
20250214,144000,1030707500,215000,215000,215000,215000,2
20250214,143900,1030277500,214500,215000,215000,214500,3
20250214,143800,1029633500,215000,215000,215000,214500,59
20250214,143700,1016958500,215000,215000,215000,215000,2
20250214,143600,1016528500,215000,215500,215500,215000,8
20250214,143500,1014805500,215500,215500,215500,215000,7
20250214,143400,1013299500,215000,215500,215500,215000,24
20250214,143300,1008139000,215000,215000,215000,215000,4
20250214,143200,1007279000,215500,215500,215500,215500,0
20250214,143100,1007279000,215500,215500,215500,215000,9
20250214,143000,1005342500,215500,215000,215500,215000,6
20250214,142900,1004052000,215500,215500,215500,215500,5
20250214,142800,1002974500,216000,216000,216000,216000,0
20250214,142700,1002974500,216000,216500,216500,215500,54
20250214,142600,991329500,216000,216500,216500,216000,60
20250214,142500,978363000,216500,217000,217000,216500,3
20250214,142400,977713000,217000,217000,217000,217000,41
20250214,142300,968816000,217000,217000,217000,216500,16
20250214,142200,965351000,216500,216000,216500,216000,81
20250214,142100,947852500,216000,217000,217000,216000,5
20250214,142000,946770000,216500,216500,216500,216500,1
20250214,141900,946553500,217000,217000,217000,217000,1
20250214,141800,946336500,216000,216500,216500,216000,4
20250214,141700,945471500,217000,217000,217000,217000,0
20250214,141600,945471500,217000,216500,217000,216500,7
20250214,141500,943954500,216500,217000,217000,216500,18
20250214,141400,940057000,217000,217000,217000,217000,1
20250214,141300,939840000,216500,216500,216500,216500,9
20250214,141200,937891500,217000,217000,217000,217000,1
20250214,141100,937674500,217000,217000,217000,217000,2
20250214,141000,937240500,217000,217000,217000,217000,3
20250214,140900,936589500,217000,216500,217000,216500,3
20250214,140800,935939500,217000,217000,217000,217000,1
20250214,140700,935722500,216500,217000,217000,216500,2
20250214,140600,935289000,217000,216500,217000,216500,3
20250214,140500,934639000,217000,217000,217000,217000,1
20250214,140400,934422000,217000,217000,217000,217000,0
20250214,140300,934422000,217000,216500,217000,216500,5
20250214,140200,933338500,217000,217000,217000,216500,6
20250214,140100,932038500,217000,217000,217000,217000,1
20250214,140000,931821500,217000,217000,217000,217000,0
20250214,135900,931821500,217000,217500,217500,217000,2
20250214,135800,931387000,217000,217000,217000,217000,4
20250214,135700,930519000,217500,216500,217500,216500,2
20250214,135600,930085000,217500,217000,217500,217000,3
20250214,135500,929433000,217000,217000,217000,217000,4
20250214,135400,928565000,216500,216500,216500,216500,0
20250214,135300,928565000,216500,216500,216500,216500,1
20250214,135200,928348500,217000,216500,217000,216500,38
20250214,135100,920109000,217000,217000,217000,217000,1
20250214,135000,919892000,217000,217000,217000,217000,2
20250214,134900,919458000,217000,217000,217000,217000,0
20250214,134800,919458000,217000,217000,217000,217000,1
20250214,134700,919241000,217000,217000,217000,216500,7
20250214,134600,917724000,217000,217000,217000,217000,1
20250214,134500,917507000,217000,217000,217000,217000,0
20250214,134400,917507000,217000,217000,217000,217000,1
20250214,134300,917290000,216500,216500,217000,216500,6
20250214,134200,915989500,216500,217500,217500,216500,38
20250214,134100,907743000,217500,217500,217500,217500,0
20250214,134000,907743000,217500,217500,217500,217500,1
20250214,133900,907525500,217500,217500,217500,217500,7
20250214,133800,906003000,217000,217500,217500,217000,24
20250214,133700,900783500,217500,217500,217500,217500,2
20250214,133600,900348500,217500,217000,217500,217000,63
20250214,133500,886677000,217500,217500,217500,217500,2
20250214,133400,886242000,217500,217500,217500,217500,0
20250214,133300,886242000,217500,217500,217500,217500,3
20250214,133200,885589500,217500,218000,218000,217500,82
20250214,133100,867745000,218000,218500,218500,218000,3
20250214,133000,867090000,218500,218500,218500,218500,0
20250214,132900,867090000,218500,218500,218500,218500,3
20250214,132800,866434500,218000,218000,218500,218000,4
20250214,132700,865562000,218500,218000,218500,218000,2
20250214,132600,865125500,218000,218500,218500,218000,4
20250214,132500,864252500,218000,218000,218000,218000,8
20250214,132400,862508500,218000,218500,218500,218000,4
20250214,132300,861636000,218500,218000,218500,218000,4
20250214,132200,860763000,218500,218500,218500,218500,1
20250214,132100,860544500,218500,218500,218500,218500,0
20250214,132000,860544500,218500,218500,218500,218500,1
20250214,131900,860326000,218500,218500,218500,218500,1
20250214,131800,860107500,218500,218500,218500,218500,3
20250214,131700,859452000,218000,218000,218000,218000,8
20250214,131600,857708000,218500,218500,218500,218500,0
20250214,131500,857708000,218500,218500,218500,218000,5
20250214,131400,856617000,218000,218000,218000,218000,48
20250214,131300,846153000,218500,218000,218500,218000,3
20250214,131200,845498000,218500,218500,218500,218500,35
20250214,131100,837850500,219000,219500,219500,218500,60
20250214,131000,824728000,219500,219500,219500,219500,1
20250214,130900,824508500,219000,219000,219500,219000,27
20250214,130800,818595000,219000,218500,219000,218500,44
20250214,130700,808979500,218500,218500,218500,218500,2
20250214,130600,808542500,218500,218500,218500,218500,6
20250214,130500,807231500,218000,218500,218500,218000,2
20250214,130400,806795000,218500,218500,218500,218500,2
20250214,130300,806358000,218500,218500,218500,218500,8
20250214,130200,804610000,218500,218000,218500,218000,3
20250214,130100,803955500,218500,218500,218500,218500,1
20250214,130000,803737000,218500,218500,218500,218500,1
20250214,125900,803518500,218500,218500,218500,218500,2
20250214,125800,803081500,218500,218500,218500,218500,1
20250214,125700,802863000,218000,218500,218500,218000,24
20250214,125600,797630500,218500,218500,218500,218500,3
20250214,125500,796975000,218500,218500,218500,218500,2
20250214,125400,796538000,218000,218000,218000,218000,2
20250214,125300,796102000,217500,217500,217500,217500,0
20250214,125200,796102000,217500,218000,219500,217500,351
20250214,125100,719246000,218500,218000,218500,218000,2
20250214,125000,718809500,218500,218500,218500,218500,1
20250214,124900,718591000,218000,218000,218000,218000,6
20250214,124800,717283000,218000,218000,218000,218000,0
20250214,124700,717283000,218000,218500,218500,218000,3
20250214,124600,716628500,218000,218000,218000,218000,31
20250214,124500,709870500,218000,218000,218000,218000,2
20250214,124400,709434500,217500,217500,217500,217500,0
20250214,124300,709434500,217500,217500,217500,217500,6
20250214,124200,708129500,217500,217500,217500,217500,7
20250214,124100,706607000,217500,218000,218000,217500,2
20250214,124000,706171500,217500,217500,217500,217500,5
20250214,123900,705084000,218000,217500,218000,217500,15
20250214,123800,701821000,217500,217500,217500,217500,10
20250214,123700,699646000,217500,217500,217500,217500,4
20250214,123600,698776000,217500,217500,217500,217500,1
20250214,123500,698558500,217500,217500,217500,217500,4
20250214,123400,697688500,217500,217500,217500,217500,1
20250214,123300,697471000,217500,217500,217500,217500,17
20250214,123200,693773500,218000,218000,218000,218000,2
20250214,123100,693337500,218000,218000,218000,218000,2
20250214,123000,692901500,217500,217500,217500,217500,6
20250214,122900,691596500,218000,218000,218000,218000,0
20250214,122800,691596500,218000,218000,218000,218000,2
20250214,122700,691160500,218000,217500,218000,217500,3
20250214,122600,690507000,217500,217500,217500,217500,28
20250214,122500,684417000,217000,217500,217500,217000,21
20250214,122400,679858000,217000,217000,217000,217000,0
20250214,122300,679858000,217000,218000,218000,217000,15
20250214,122200,676601000,217500,217500,217500,217500,9
20250214,122100,674643500,217500,217000,218000,217000,29
20250214,122000,668346000,217000,217000,217000,217000,0
20250214,121900,668346000,217000,216500,217000,216500,3
20250214,121800,667695500,216500,216500,216500,216500,0
20250214,121700,667695500,216500,216500,216500,216500,25
20250214,121600,662283000,216500,216500,216500,216500,1
20250214,121500,662066500,216500,216500,216500,216500,3
20250214,121400,661417000,216500,216500,216500,216500,1
20250214,121300,661200500,216500,216500,216500,216500,0
20250214,121200,661200500,216500,216500,216500,216500,0
20250214,121100,661200500,216500,216000,216500,216000,31
20250214,121000,654504000,216500,216000,216500,216000,15
20250214,120900,651263500,216000,216000,216000,216000,3
20250214,120800,650615500,216500,216500,216500,216500,18
20250214,120700,646718500,216500,217000,217000,216500,45
20250214,120600,636973500,217000,217000,217000,217000,3
20250214,120500,636322500,217000,217000,217000,217000,28
20250214,120400,630246500,217500,217500,217500,217500,9
20250214,120300,628289000,217500,217500,217500,217500,1
20250214,120200,628071500,217500,218000,218000,217500,43
20250214,120100,618703500,217500,217500,217500,217500,23
20250214,120000,613701000,217500,217000,217500,217000,3
20250214,115900,613049000,217000,217000,217000,217000,54
20250214,115800,601331000,216500,216500,216500,216500,0
20250214,115700,601331000,216500,217000,217000,216500,43
20250214,115600,592015500,217000,217000,217000,217000,0
20250214,115500,592015500,217000,216500,217000,216500,35
20250214,115400,584434500,217000,217000,217000,217000,0
20250214,115300,584434500,217000,217000,217000,217000,1
20250214,115200,584217500,217000,217000,217000,217000,6
20250214,115100,582915500,217000,217000,217000,217000,3
20250214,115000,582264500,217000,217000,217000,217000,2
20250214,114900,581830500,217000,217000,217000,217000,6
20250214,114800,580528500,217000,217000,217000,217000,0
20250214,114700,580528500,217000,217000,217000,217000,2
20250214,114600,580094500,216500,216500,217000,216500,27
20250214,114500,574248500,217000,217000,217000,217000,1
20250214,114400,574031500,217000,216500,217000,216500,21
20250214,114300,569484500,216500,216000,216500,216000,16
20250214,114200,566027500,216000,216000,216000,216000,8
20250214,114100,564299500,216000,216000,216000,216000,2
20250214,114000,563867500,216000,216000,216000,216000,5
20250214,113900,562787500,216000,216000,216000,216000,8
20250214,113800,561059500,216000,216000,216000,216000,30
20250214,113700,554579500,216000,216000,216000,216000,16
20250214,113600,551123500,216000,215500,216000,215500,3
20250214,113500,550476500,216000,216000,216000,216000,2
20250214,113400,550044500,215500,215500,215500,215500,13
20250214,113300,547243000,215500,215500,215500,215500,2
20250214,113200,546812000,215000,215000,215000,215000,1
20250214,113100,546597000,215500,215500,215500,215500,10
20250214,113000,544442000,215500,215500,215500,215500,1
20250214,112900,544226500,215500,215500,215500,215500,1
20250214,112800,544011000,215500,215500,215500,215500,1
20250214,112700,543795500,215000,215000,215000,214500,3
20250214,112600,543151000,215000,215000,215000,215000,50
20250214,112500,532401000,215000,215000,215000,215000,1
20250214,112400,532186000,215000,215000,215000,215000,10
20250214,112300,530036000,215000,215000,215000,215000,27
20250214,112200,524231000,215000,215000,215000,215000,4
20250214,112100,523371000,215000,215000,215000,215000,0
20250214,112000,523371000,215000,214500,215000,214500,2
20250214,111900,522941500,215000,215000,215000,215000,5
20250214,111800,521866500,215000,215500,215500,215000,18
20250214,111700,517996000,215500,215500,215500,215500,0
20250214,111600,517996000,215500,215500,215500,215500,8
20250214,111500,516272000,215500,215500,215500,215500,1
20250214,111400,516056500,215000,215500,215500,215000,2
20250214,111300,515626000,215500,215000,215500,215000,4
20250214,111200,514765500,215000,215000,215000,215000,4
20250214,111100,513905500,215500,215500,215500,215500,1
20250214,111000,513690000,215000,215000,215000,215000,7
20250214,110900,512185000,215000,215000,215000,215000,1
20250214,110800,511970000,215000,215000,215000,215000,4
20250214,110700,511110000,215000,215000,215000,215000,6
20250214,110600,509820000,215000,215000,215000,215000,0
20250214,110500,509820000,215000,215000,215000,215000,1
20250214,110400,509605000,215000,215000,215000,215000,5
20250214,110300,508530000,215000,215000,215000,215000,2
20250214,110200,508100000,215000,215000,215000,215000,16
20250214,110100,504660000,215500,215500,215500,215500,2
20250214,110000,504229000,215500,215500,215500,215500,1
20250214,105900,504013500,216000,215000,216000,215000,39
20250214,105800,495617500,214500,214500,214500,214500,0
20250214,105700,495617500,214500,215000,215000,214500,2
20250214,105600,495188000,215000,215000,215000,215000,0
20250214,105500,495188000,215000,215000,215000,215000,2
20250214,105400,494758000,215000,214500,215000,214500,5
20250214,105300,493684000,215000,215000,215000,215000,18
20250214,105200,489814000,215500,215000,215500,215000,8
20250214,105100,488092500,215000,214500,215000,214500,15
20250214,105000,484872500,214500,215000,215000,214500,11
20250214,104900,482512500,215000,215000,215000,215000,1
20250214,104800,482297500,215000,215000,215500,215000,31
20250214,104700,475632000,215000,215000,215000,215000,2
20250214,104600,475202000,215000,215000,215000,215000,5
20250214,104500,474127000,214500,214500,214500,214500,2
20250214,104400,473698000,214500,214500,214500,214500,12
20250214,104300,471124000,214500,214500,214500,214500,1
20250214,104200,470909500,214500,214500,214500,214500,3
20250214,104100,470266000,215000,215000,215000,215000,1
20250214,104000,470051000,214500,215000,215000,214500,13
20250214,103900,467261000,215000,215000,215000,215000,1
20250214,103800,467046000,214000,213500,214000,213500,57
20250214,103700,454866500,213000,213500,213500,213000,4
20250214,103600,454013500,213500,213500,213500,213500,3
20250214,103500,453373000,213500,213000,213500,213000,34
20250214,103400,446130000,213500,214000,214000,213500,30
20250214,103300,439723000,214000,214000,214000,214000,2
20250214,103200,439295000,214000,214000,214000,214000,0
20250214,103100,439295000,214000,213500,214000,213500,13
20250214,103000,436517000,213500,213500,213500,213500,2
20250214,102900,436090000,213500,213500,213500,213500,0
20250214,102800,436090000,213500,213500,213500,213500,5
20250214,102700,435022500,213500,213500,213500,213500,51
20250214,102600,424134000,213500,213500,213500,213500,31
20250214,102500,417515500,213500,213500,213500,213500,25
20250214,102400,412178000,213500,213500,213500,213500,1
20250214,102300,411964500,214000,213500,214000,213500,4
20250214,102200,411110000,213500,213500,213500,213500,1
20250214,102100,410896500,213000,213500,213500,213000,3
20250214,102000,410256500,213500,213000,213500,213000,32
20250214,101900,403440000,213000,213000,213000,213000,5
20250214,101800,402375000,213500,213000,213500,213000,33
20250214,101700,395345500,213500,213500,213500,213500,1
20250214,101600,395132000,213500,213500,213500,213500,5
20250214,101500,394064500,213500,214000,214000,213500,4
20250214,101400,393210000,214000,214000,214000,214000,0
20250214,101300,393210000,214000,213500,214000,213500,6
20250214,101200,391928500,213500,213500,213500,213500,0
20250214,101100,391928500,213500,213000,213500,213000,8
20250214,101000,390224000,213000,213000,213000,213000,3
20250214,100900,389585000,213000,213000,213000,213000,1
20250214,100800,389372000,213000,213000,213000,213000,2
20250214,100700,388946000,213000,213000,213000,212500,4
20250214,100600,388095000,213000,213000,213000,213000,7
20250214,100500,386604000,213000,213000,213000,213000,4
20250214,100400,385752000,213000,213000,213000,213000,8
20250214,100300,384048000,213000,214000,214000,213000,249
20250214,100200,330857000,214500,214500,214500,214500,7
20250214,100100,329355500,215000,215000,215000,215000,1
20250214,100000,329140500,214000,215000,215000,214000,3
20250214,095900,328496500,215000,214500,215000,214500,18
20250214,095800,324635000,214500,214500,214500,214500,17
20250214,095700,320988500,214000,214500,214500,214000,30
20250214,095600,314555500,214500,214500,214500,214500,3
20250214,095500,313912000,214500,215000,215000,213500,68
20250214,095400,299340000,214000,214000,215000,214000,131
20250214,095300,271234000,213500,213500,213500,213500,8
20250214,095200,269526000,213500,214000,214000,213500,14
20250214,095100,266534000,213500,213500,213500,213500,17
20250214,095000,262904500,213500,213500,213500,213500,1
20250214,094900,262691000,213500,214000,214000,213500,49
20250214,094800,252225000,213500,213500,213500,213500,17
20250214,094700,248595500,214000,213500,214000,213500,32
20250214,094600,241763000,213500,213500,213500,213500,6
20250214,094500,240482000,213500,214000,214000,213500,47
20250214,094400,230447000,214000,214000,214000,214000,2
20250214,094300,230019000,213500,213500,213500,213500,25
20250214,094200,224681500,213500,213500,213500,213500,8
20250214,094100,222973500,213000,213000,213000,213000,16
20250214,094000,219565500,213000,213000,213000,213000,25
20250214,093900,214240500,212500,212500,212500,212500,12
20250214,093800,211690500,212500,212500,212500,212500,11
20250214,093700,209353000,212500,212500,212500,212500,14
20250214,093600,206378000,212500,213500,213500,212500,15
20250214,093500,203189000,212500,213000,213000,212500,33
20250214,093400,196174500,212500,212000,212500,212000,30
20250214,093300,189803000,211500,211500,211500,211000,27
20250214,093200,184093000,213000,211500,213000,211000,267
20250214,093100,127325000,211500,210500,211500,210500,43
20250214,093000,118251500,210000,210000,210000,210000,11
20250214,092900,115941500,210000,210000,210000,210000,12
20250214,092800,113421500,210500,210000,210500,210000,33
20250214,092700,106488500,209500,209500,209500,209500,0
20250214,092600,106488500,209500,209500,209500,209500,12
20250214,092500,103974500,209000,209000,209000,209000,0
20250214,092400,103974500,209000,209500,209500,209000,16
20250214,092300,100624000,209000,209000,209000,209000,36
20250214,092200,93100000,209000,209000,209000,209000,58
20250214,092100,80978000,209000,210000,210000,209000,67
20250214,092000,66928000,210000,210500,210500,210000,83
20250214,091900,49462500,210500,210500,210500,210500,4
20250214,091800,48620500,210000,210000,210000,210000,0
20250214,091700,48620500,210000,210000,210000,210000,8
20250214,091600,46940500,210000,210000,210000,210000,0
20250214,091500,46940500,210000,210000,210000,210000,14
20250214,091400,44000500,210000,210000,210000,210000,18
20250214,091300,40220500,210000,210000,210000,210000,9
20250214,091200,38330500,209000,209000,209000,209000,0
20250214,091100,38330500,209000,209000,209000,209000,0
20250214,091000,38330500,209000,209000,209000,209000,0
20250214,090900,38330500,209000,209000,209000,209000,2
20250214,090800,37912500,209000,210500,210500,209000,108
20250214,090700,15202500,210500,210500,210500,210500,4
20250214,090600,14360500,210500,210500,210500,210500,0
20250214,090500,14360500,210500,210500,210500,210500,0
20250214,090400,14360500,210500,210500,210500,210500,4
20250214,090300,13518500,210500,211000,211000,210500,11
20250214,090200,11198500,211000,211500,211500,211000,22
20250214,090100,6553500,211500,211000,211500,211000,13
20250214,090000,3805000,211000,211500,211500,211000,18