KissMeData/004370/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184300,12739311000,350000,350000,350000,350000,353
20250214,184200,12739311000,350000,350000,350000,350000,0
20250214,184100,12739311000,350000,350000,350000,350000,0
20250214,184000,12739311000,350000,350000,350000,350000,0
20250214,183900,12739311000,350000,350000,350000,350000,0
20250214,183800,12739311000,350000,350000,350000,350000,0
20250214,183700,12739311000,350000,350000,350000,350000,0
20250214,183600,12739311000,350000,350000,350000,350000,0
20250214,183500,12739311000,350000,350000,350000,350000,0
20250214,183400,12739311000,350000,350000,350000,350000,0
20250214,183300,12739311000,350000,350000,350000,350000,0
20250214,183200,12739311000,350000,350000,350000,350000,0
20250214,183100,12739311000,350000,350000,350000,350000,0
20250214,183000,12739311000,350000,350000,350000,350000,0
20250214,182900,12739311000,350000,350000,350000,350000,0
20250214,182800,12739311000,350000,350000,350000,350000,0
20250214,182700,12739311000,350000,350000,350000,350000,0
20250214,182600,12739311000,350000,350000,350000,350000,0
20250214,182500,12739311000,350000,350000,350000,350000,0
20250214,182400,12739311000,350000,350000,350000,350000,0
20250214,182300,12739311000,350000,350000,350000,350000,0
20250214,182200,12739311000,350000,350000,350000,350000,0
20250214,182100,12739311000,350000,350000,350000,350000,0
20250214,182000,12739311000,350000,350000,350000,350000,0
20250214,181900,12739311000,350000,350000,350000,350000,0
20250214,181800,12739311000,350000,350000,350000,350000,0
20250214,181700,12739311000,350000,350000,350000,350000,0
20250214,181600,12739311000,350000,350000,350000,350000,0
20250214,181500,12739311000,350000,350000,350000,350000,0
20250214,181400,12739311000,350000,350000,350000,350000,0
20250214,181300,12739311000,350000,350000,350000,350000,353
20250214,181200,12739311000,350000,350000,350000,350000,0
20250214,181100,12739311000,350000,350000,350000,350000,0
20250214,181000,12739311000,350000,350000,350000,350000,0
20250214,180900,12739311000,350000,350000,350000,350000,0
20250214,180800,12739311000,350000,350000,350000,350000,0
20250214,180700,12739311000,350000,350000,350000,350000,0
20250214,180600,12739311000,350000,350000,350000,350000,0
20250214,180500,12739311000,350000,350000,350000,350000,0
20250214,180400,12739311000,350000,350000,350000,350000,0
20250214,180300,12739311000,350000,350000,350000,350000,0
20250214,180200,12739311000,350000,350000,350000,350000,0
20250214,180100,12739311000,350000,350000,350000,350000,0
20250214,180000,12739311000,350000,350000,350000,350000,0
20250214,175900,12739311000,350000,350000,350000,350000,0
20250214,175800,12739311000,350000,350000,350000,350000,0
20250214,175700,12739311000,350000,350000,350000,350000,0
20250214,175600,12739311000,350000,350000,350000,350000,0
20250214,175500,12739311000,350000,350000,350000,350000,0
20250214,175400,12739311000,350000,350000,350000,350000,0
20250214,175300,12739311000,350000,350000,350000,350000,0
20250214,175200,12739311000,350000,350000,350000,350000,0
20250214,175100,12739311000,350000,350000,350000,350000,0
20250214,175000,12739311000,350000,350000,350000,350000,0
20250214,174900,12739311000,350000,350000,350000,350000,0
20250214,174800,12739311000,350000,350000,350000,350000,0
20250214,174700,12739311000,350000,350000,350000,350000,0
20250214,174600,12739311000,350000,350000,350000,350000,0
20250214,174500,12739311000,350000,350000,350000,350000,0
20250214,174400,12739311000,350000,350000,350000,350000,0
20250214,174300,12739311000,350000,350000,350000,350000,353
20250214,174200,12739311000,350000,350000,350000,350000,0
20250214,174100,12739311000,350000,350000,350000,350000,0
20250214,174000,12739311000,350000,350000,350000,350000,0
20250214,173900,12739311000,350000,350000,350000,350000,0
20250214,173800,12739311000,350000,350000,350000,350000,0
20250214,173700,12739311000,350000,350000,350000,350000,0
20250214,173600,12739311000,350000,350000,350000,350000,0
20250214,173500,12739311000,350000,350000,350000,350000,0
20250214,173400,12739311000,350000,350000,350000,350000,0
20250214,173300,12739311000,350000,350000,350000,350000,0
20250214,173200,12739311000,350000,350000,350000,350000,0
20250214,173100,12739311000,350000,350000,350000,350000,0
20250214,173000,12739311000,350000,350000,350000,350000,0
20250214,172900,12739311000,350000,350000,350000,350000,0
20250214,172800,12739311000,350000,350000,350000,350000,0
20250214,172700,12739311000,350000,350000,350000,350000,0
20250214,172600,12739311000,350000,350000,350000,350000,0
20250214,172500,12739311000,350000,350000,350000,350000,0
20250214,172400,12739311000,350000,350000,350000,350000,0
20250214,172300,12739311000,350000,350000,350000,350000,0
20250214,172200,12739311000,350000,350000,350000,350000,0
20250214,172100,12739311000,350000,350000,350000,350000,0
20250214,172000,12739311000,350000,350000,350000,350000,0
20250214,171900,12739311000,350000,350000,350000,350000,0
20250214,171800,12739311000,350000,350000,350000,350000,0
20250214,171700,12739311000,350000,350000,350000,350000,0
20250214,171600,12739311000,350000,350000,350000,350000,0
20250214,171500,12739311000,350000,350000,350000,350000,0
20250214,171400,12739311000,350000,350000,350000,350000,0
20250214,171300,12739311000,350000,350000,350000,350000,353
20250214,171200,12739311000,350000,350000,350000,350000,0
20250214,171100,12739311000,350000,350000,350000,350000,0
20250214,171000,12739311000,350000,350000,350000,350000,0
20250214,170900,12739311000,350000,350000,350000,350000,0
20250214,170800,12739311000,350000,350000,350000,350000,0
20250214,170700,12739311000,350000,350000,350000,350000,0
20250214,170600,12739311000,350000,350000,350000,350000,0
20250214,170500,12739311000,350000,350000,350000,350000,0
20250214,170400,12739311000,350000,350000,350000,350000,0
20250214,170300,12739311000,350000,350000,350000,350000,0
20250214,170200,12739311000,350000,350000,350000,350000,0
20250214,170100,12739311000,350000,350000,350000,350000,0
20250214,170000,12739311000,350000,350000,350000,350000,0
20250214,165900,12739311000,350000,350000,350000,350000,0
20250214,165800,12739311000,350000,350000,350000,350000,0
20250214,165700,12739311000,350000,350000,350000,350000,0
20250214,165600,12739311000,350000,350000,350000,350000,0
20250214,165500,12739311000,350000,350000,350000,350000,0
20250214,165400,12739311000,350000,350000,350000,350000,0
20250214,165300,12739311000,350000,350000,350000,350000,0
20250214,165200,12739311000,350000,350000,350000,350000,0
20250214,165100,12739311000,350000,350000,350000,350000,0
20250214,165000,12739311000,350000,350000,350000,350000,0
20250214,164900,12739311000,350000,350000,350000,350000,0
20250214,164800,12739311000,350000,350000,350000,350000,0
20250214,164700,12739311000,350000,350000,350000,350000,0
20250214,164600,12739311000,350000,350000,350000,350000,0
20250214,164500,12739311000,350000,350000,350000,350000,0
20250214,164400,12739311000,350000,350000,350000,350000,0
20250214,164300,12739311000,350000,350000,350000,350000,353
20250214,164200,12739311000,350000,350000,350000,350000,0
20250214,164100,12739311000,350000,350000,350000,350000,0
20250214,164000,12739311000,350000,350000,350000,350000,0
20250214,163900,12739311000,350000,350000,350000,350000,0
20250214,163800,12739311000,350000,350000,350000,350000,0
20250214,163700,12739311000,350000,350000,350000,350000,0
20250214,163600,12739311000,350000,350000,350000,350000,0
20250214,163500,12739311000,350000,350000,350000,350000,0
20250214,163400,12739311000,350000,350000,350000,350000,0
20250214,163300,12739311000,350000,350000,350000,350000,0
20250214,163200,12739311000,350000,350000,350000,350000,0
20250214,163100,12739311000,350000,350000,350000,350000,0
20250214,163000,12739311000,350000,350000,350000,350000,0
20250214,162900,12739311000,350000,350000,350000,350000,0
20250214,162800,12739311000,350000,350000,350000,350000,0
20250214,162700,12739311000,350000,350000,350000,350000,0
20250214,162600,12739311000,350000,350000,350000,350000,0
20250214,162500,12739311000,350000,350000,350000,350000,0
20250214,162400,12739311000,350000,350000,350000,350000,0
20250214,162300,12739311000,350000,350000,350000,350000,0
20250214,162200,12739311000,350000,350000,350000,350000,0
20250214,162100,12739311000,350000,350000,350000,350000,0
20250214,162000,12739311000,350000,350000,350000,350000,0
20250214,161900,12739311000,350000,350000,350000,350000,0
20250214,161800,12739311000,350000,350000,350000,350000,0
20250214,161700,12739311000,350000,350000,350000,350000,0
20250214,161600,12739311000,350000,350000,350000,350000,0
20250214,161500,12739311000,350000,350000,350000,350000,0
20250214,161400,12739311000,350000,350000,350000,350000,0
20250214,161300,12739311000,350000,350000,350000,350000,353
20250214,161200,12739311000,350000,350000,350000,350000,0
20250214,161100,12739311000,350000,350000,350000,350000,0
20250214,161000,12739311000,350000,350000,350000,350000,0
20250214,160900,12739311000,350000,350000,350000,350000,0
20250214,160800,12739311000,350000,350000,350000,350000,0
20250214,160700,12739311000,350000,350000,350000,350000,0
20250214,160600,12739311000,350000,350000,350000,350000,0
20250214,160500,12739311000,350000,350000,350000,350000,0
20250214,160400,12739311000,350000,350000,350000,350000,0
20250214,160300,12739311000,350000,350000,350000,350000,0
20250214,160200,12739311000,350000,350000,350000,350000,0
20250214,160100,12739311000,350000,350000,350000,350000,0
20250214,160000,12739311000,350000,350000,350000,350000,0
20250214,155900,12739311000,350000,350000,350000,350000,0
20250214,155800,12739311000,350000,350000,350000,350000,0
20250214,155700,12739311000,350000,350000,350000,350000,0
20250214,155600,12739311000,350000,350000,350000,350000,0
20250214,155500,12739311000,350000,350000,350000,350000,0
20250214,155400,12739311000,350000,350000,350000,350000,0
20250214,155300,12739311000,350000,350000,350000,350000,0
20250214,155200,12739311000,350000,350000,350000,350000,0
20250214,155100,12739311000,350000,350000,350000,350000,0
20250214,155000,12739311000,350000,350000,350000,350000,0
20250214,154900,12739311000,350000,350000,350000,350000,0
20250214,154800,12739311000,350000,350000,350000,350000,0
20250214,154700,12739311000,350000,350000,350000,350000,0
20250214,154600,12739311000,350000,350000,350000,350000,0
20250214,154500,12739311000,350000,350000,350000,350000,0
20250214,154400,12739311000,350000,350000,350000,350000,0
20250214,154300,12739311000,350000,350000,350000,350000,353
20250214,154200,12739311000,350000,350000,350000,350000,0
20250214,154100,12739311000,350000,350000,350000,350000,0
20250214,154000,12739311000,350000,350000,350000,350000,0
20250214,153900,12739311000,350000,350000,350000,350000,0
20250214,153800,12739311000,350000,350000,350000,350000,0
20250214,153700,12739311000,350000,350000,350000,350000,0
20250214,153600,12739311000,350000,350000,350000,350000,0
20250214,153500,12739311000,350000,350000,350000,350000,0
20250214,153400,12739311000,350000,350000,350000,350000,0
20250214,153300,12739311000,350000,350000,350000,350000,0
20250214,153200,12739311000,350000,350000,350000,350000,0
20250214,153100,12739311000,350000,350000,350000,350000,0
20250214,153000,12739311000,350000,350000,350000,350000,353
20250214,152900,12615761000,349000,349000,349000,349000,0
20250214,152800,12615761000,349000,349000,349000,349000,0
20250214,152700,12615761000,349000,349000,349000,349000,0
20250214,152600,12615761000,349000,349000,349000,349000,0
20250214,152500,12615761000,349000,349000,349000,349000,0
20250214,152400,12615761000,349000,349000,349000,349000,0
20250214,152300,12615761000,349000,349000,349000,349000,0
20250214,152200,12615761000,349000,349000,349000,349000,0
20250214,152100,12615761000,349000,349000,349000,349000,0
20250214,152000,12615761000,349000,349000,349000,349000,0
20250214,151900,12615761000,349000,349000,349000,349000,3
20250214,151800,12614714000,349500,349000,349500,349000,35
20250214,151700,12602485000,349000,348500,349000,348500,37
20250214,151600,12589579500,348500,348500,349000,348500,43
20250214,151500,12574580500,348500,349000,349000,348500,40
20250214,151400,12560622500,348500,349000,349500,348500,62
20250214,151300,12538985000,349000,349000,349500,349000,21
20250214,151200,12531655500,349500,349500,349500,349000,11
20250214,151100,12527813500,349500,349500,350000,349500,52
20250214,151000,12509637000,350000,350000,350000,349500,45
20250214,150900,12493900000,349500,349500,349500,349500,13
20250214,150800,12489356500,350000,349500,350000,349500,15
20250214,150700,12484111000,349500,350000,350000,349500,24
20250214,150600,12475716500,349500,349500,350000,349500,37
20250214,150500,12462781000,349500,349500,349500,349500,25
20250214,150400,12454043500,349500,349500,350000,349500,14
20250214,150300,12449149500,349500,349500,350000,349500,15
20250214,150200,12443905000,349500,349000,350000,349000,17
20250214,150100,12437963000,349500,349500,350000,349000,68
20250214,150000,12414173000,349500,350000,350000,349000,26
20250214,145900,12405089500,350000,349000,350000,349000,88
20250214,145800,12374372000,349000,349000,349500,349000,50
20250214,145700,12356907500,349000,349000,349500,349000,16
20250214,145600,12351323000,349000,349500,350000,349000,109
20250214,145500,12313209000,349500,349500,350000,349500,34
20250214,145400,12301324500,350000,349500,350000,349500,70
20250214,145300,12276853000,349500,349500,350000,349500,27
20250214,145200,12267410000,350000,349500,350000,349500,29
20250214,145100,12257271500,349500,349500,350000,349500,135
20250214,145000,12210032500,349500,349500,350000,349500,22
20250214,144900,12202340500,350000,349500,350000,349500,29
20250214,144800,12192200000,349500,349500,350000,349500,19
20250214,144700,12185558500,349500,349500,350000,349500,40
20250214,144600,12171564000,350000,350000,350000,349500,40
20250214,144500,12157571000,349500,350500,351000,349500,65
20250214,144400,12134814500,351000,350500,351000,350000,14
20250214,144300,12129911500,350000,350000,351000,350000,27
20250214,144200,12120456000,350000,350000,350500,350000,24
20250214,144100,12112051000,350000,350500,350500,350000,11
20250214,144000,12108200000,350000,350000,350500,350000,139
20250214,143900,12059485500,350000,350000,350500,350000,20
20250214,143800,12052483500,350000,350000,350500,350000,26
20250214,143700,12043381500,350000,350000,350500,350000,20
20250214,143600,12036379500,350000,349000,350500,349000,125
20250214,143500,11992689500,349000,348500,349500,348500,53
20250214,143400,11974195000,349000,348500,349000,348500,30
20250214,143300,11963732000,348500,349000,349000,348500,56
20250214,143200,11944198500,349000,349000,349500,349000,39
20250214,143100,11930586000,349000,349000,349500,349000,16
20250214,143000,11924998000,349500,349500,350500,349000,32
20250214,142900,11913808000,349500,349000,349500,349000,31
20250214,142800,11902983000,349500,349000,349500,349000,17
20250214,142700,11897047000,349000,350000,350500,349000,298
20250214,142600,11792899500,350000,350000,350500,350000,18
20250214,142500,11786597000,350000,351000,351000,350000,68
20250214,142400,11762763500,350500,351000,351000,350000,96
20250214,142300,11729082000,351000,351000,351500,351000,21
20250214,142200,11721708000,351000,351000,351500,350500,193
20250214,142100,11653967500,350500,350500,351000,350500,15
20250214,142000,11648708500,351000,351000,351000,350500,24
20250214,141900,11640293500,351000,351000,351000,350500,22
20250214,141800,11632574000,350500,350500,351000,350500,114
20250214,141700,11592613000,350500,350000,350500,350000,24
20250214,141600,11584206500,350000,349500,350500,349500,21
20250214,141500,11576859000,349500,350000,350000,349500,28
20250214,141400,11567066000,350000,350000,350000,349500,13
20250214,141300,11562520500,350000,350000,350000,349500,21
20250214,141200,11555175500,350000,350500,351000,350000,57
20250214,141100,11535198000,350500,350500,351000,350500,14
20250214,141000,11530288000,350500,350500,351000,350500,22
20250214,140900,11522574000,350500,350500,351000,350500,13
20250214,140800,11518015500,350500,350500,351000,350500,35
20250214,140700,11505738000,350500,350500,351000,350500,51
20250214,140600,11487846000,350500,350500,351000,350500,16
20250214,140500,11482237000,351000,350000,351000,350000,539
20250214,140400,11293105000,350000,350000,350500,349500,15
20250214,140300,11287854500,350000,350000,350500,349500,18
20250214,140200,11281553500,350500,350000,350500,349500,18
20250214,140100,11275254500,350000,349500,350500,349000,25
20250214,140000,11266508500,349000,349500,350000,349000,234
20250214,135900,11184620000,349000,349500,350000,349000,20
20250214,135800,11177627000,350000,349000,350000,349000,16
20250214,135700,11172035500,349000,349000,350000,349000,44
20250214,135600,11156657500,349500,349000,349500,349000,14
20250214,135500,11151766500,349000,349000,349500,349000,25
20250214,135400,11143038500,349000,349500,350000,349000,16
20250214,135300,11137447000,350000,349500,350000,349500,18
20250214,135200,11131154000,350000,349500,350000,349500,71
20250214,135100,11106335500,349500,349500,350000,349500,15
20250214,135000,11101091500,349500,349500,350000,349000,76
20250214,134900,11074536000,349500,349500,350000,349500,21
20250214,134800,11067194000,349500,349500,350000,349500,15
20250214,134700,11061949500,349500,349500,350000,349500,24
20250214,134600,11053558500,350000,349500,350000,349500,19
20250214,134500,11046914500,349500,349500,350000,349500,65
20250214,134400,11024169500,350000,349500,350000,349500,149
20250214,134300,10972090000,349500,349500,350000,349500,13
20250214,134200,10967545000,349500,349500,350000,349500,11
20250214,134100,10963699500,350000,349500,350000,349500,45
20250214,134000,10947969500,349500,350000,350000,349500,54
20250214,133900,10929088500,350000,350000,350500,349500,20
20250214,133800,10922089000,349500,349500,350000,349500,27
20250214,133700,10912646000,349500,350000,350000,349500,24
20250214,133600,10904249000,349500,350000,350000,349500,42
20250214,133500,10889554000,350000,350000,350500,350000,142
20250214,133400,10839849000,350500,350000,350500,350000,22
20250214,133300,10832142500,350500,350000,350500,350000,116
20250214,133200,10791537500,350000,350000,350500,350000,23
20250214,133100,10783482500,350500,351500,351500,350000,110
20250214,133000,10744890500,351000,351500,351500,351000,29
20250214,132900,10734708500,351500,351000,351500,351000,18
20250214,132800,10728387000,351000,351500,351500,351000,15
20250214,132700,10723119500,351000,351000,351500,351000,81
20250214,132600,10694669500,351500,351000,351500,351000,21
20250214,132500,10687296000,351000,351000,351500,351000,15
20250214,132400,10682028500,351500,351000,351500,351000,21
20250214,132300,10674654000,351000,351000,351500,351000,30
20250214,132200,10664122000,351500,351000,351500,351000,18
20250214,132100,10657798500,351000,351000,351500,351000,18
20250214,132000,10651477000,351000,351000,351500,351000,17
20250214,131900,10645507000,351000,351500,351500,351000,110
20250214,131800,10606896000,351500,351000,351500,351000,34
20250214,131700,10594956000,351000,351000,351500,351000,34
20250214,131600,10583018500,351000,351000,351500,351000,25
20250214,131500,10574242000,351500,351500,351500,351000,12
20250214,131400,10570027000,351500,351000,351500,351000,24
20250214,131300,10561600000,351000,351000,351500,351000,30
20250214,131200,10551066500,351000,351000,351500,351000,15
20250214,131100,10545796000,351000,351500,351500,351000,21
20250214,131000,10538422000,351000,351500,351500,351000,25
20250214,130900,10529643000,351000,351000,351500,351000,18
20250214,130800,10523322000,351000,351000,351500,351000,37
20250214,130700,10510330500,351000,351000,351500,351000,33
20250214,130600,10498746000,351500,351000,351500,351000,13
20250214,130500,10494181000,351000,351000,351500,351000,32
20250214,130400,10482946000,351000,351000,351500,351000,12
20250214,130300,10478732000,351500,351000,351500,351000,26
20250214,130200,10469605500,351000,351500,351500,351000,26
20250214,130100,10460470500,351500,350000,351500,350000,36
20250214,130000,10447834500,350000,350500,351000,350000,55
20250214,125900,10428555500,351000,350500,351000,350500,9
20250214,125800,10425399000,351000,351000,351000,350500,74
20250214,125700,10399429000,351000,351000,351500,351000,31
20250214,125600,10388545500,351500,351500,351500,351000,21
20250214,125500,10381169500,351000,351500,351500,351000,9
20250214,125400,10378009500,351000,350500,351500,350500,29
20250214,125300,10367832000,350500,351000,351500,350500,55
20250214,125200,10348525500,351000,351500,351500,351000,13
20250214,125100,10343959500,351500,350500,351500,350000,207
20250214,125000,10271323000,351000,350500,351000,350000,65
20250214,124900,10248556000,350500,350500,351000,350500,11
20250214,124800,10244697000,350500,351500,351500,350500,206
20250214,124700,10172415000,351000,351000,352000,351000,24
20250214,124600,10163986500,351000,351500,351500,351000,76
20250214,124500,10137273500,352000,352000,352000,351500,13
20250214,124400,10132701500,351500,351500,352000,351500,22
20250214,124300,10124965500,351500,352000,352500,351500,12
20250214,124200,10120742000,352000,352000,352500,351500,73
20250214,124100,10095045500,352000,352500,353000,352000,145
20250214,124000,10044002500,352000,352000,352500,352000,16
20250214,123900,10038365000,352500,352500,353000,352000,62
20250214,123800,10016512000,352500,353000,353000,352500,20
20250214,123700,10009459500,352500,352000,353000,352000,173
20250214,123600,9948467500,352500,352000,352500,352000,23
20250214,123500,9940369500,352000,352000,352000,352000,92
20250214,123400,9907985500,352000,352000,352500,352000,29
20250214,123300,9897768500,352000,352500,352500,352000,12
20250214,123200,9893544000,352000,351500,352500,351500,58
20250214,123100,9873107500,352000,352000,352000,351500,251
20250214,123000,9784758000,352000,352500,352500,352000,60
20250214,122900,9763611500,352000,352000,352500,352000,32
20250214,122800,9752343000,352000,352000,352500,352000,40
20250214,122700,9738261000,352500,352000,352500,352000,22
20250214,122600,9730515500,352000,352500,352500,352000,15
20250214,122500,9725234000,352000,352000,352000,352000,13
20250214,122400,9720658000,352500,352000,352500,352000,13
20250214,122300,9716078500,352000,352000,352500,352000,65
20250214,122200,9693195500,352000,352500,352500,352000,63
20250214,122100,9671019000,352000,352000,352500,352000,55
20250214,122000,9651657500,352500,352500,352500,352000,181
20250214,121900,9587877000,352000,352000,352500,352000,71
20250214,121800,9562882500,352000,352000,352500,352000,20
20250214,121700,9555840500,352000,351000,352500,351000,1013
20250214,121600,9199574500,351500,351000,351500,351000,16
20250214,121500,9193956500,351500,351500,351500,351000,15
20250214,121400,9188687000,351000,351000,351500,351000,21
20250214,121300,9181314000,351000,351000,351500,351000,27
20250214,121200,9171832500,351000,351500,351500,351000,13
20250214,121100,9167268000,351500,351000,351500,351000,14
20250214,121000,9162350000,351000,351500,351500,351000,17
20250214,120900,9156380500,351000,351500,351500,351000,14
20250214,120800,9151462500,351000,351000,351500,351000,17
20250214,120700,9145492500,351500,351500,351500,351000,28
20250214,120600,9135662500,351500,351000,351500,351000,39
20250214,120500,9121961000,351000,351000,351500,351000,26
20250214,120400,9112826500,351000,351000,351500,351000,11
20250214,120300,9108964000,351000,351500,351500,351000,12
20250214,120200,9104749500,351500,351500,351500,351000,15
20250214,120100,9099483000,351000,351000,351500,351000,23
20250214,120000,9091406000,351500,351000,351500,351000,13
20250214,115900,9086841500,351500,351500,351500,351000,32
20250214,115800,9075598500,351000,351000,351500,351000,19
20250214,115700,9068929000,351000,351000,351500,349500,70
20250214,115600,9044374000,351500,350500,351500,350000,1155
20250214,115500,8639498500,350000,350500,350500,350000,119
20250214,115400,8597844500,350000,350000,350500,350000,35
20250214,115300,8585593000,350500,350500,350500,350000,10
20250214,115200,8582091500,350500,350500,350500,350000,9
20250214,115100,8578937500,350500,350500,350500,350000,12
20250214,115000,8574736000,350000,350500,350500,350000,6
20250214,114900,8572635000,350000,350000,350500,350000,30
20250214,114800,8562133500,350000,350500,350500,350000,19
20250214,114700,8555475000,350000,350500,350500,350000,12
20250214,114600,8551270500,350500,350000,350500,350000,34
20250214,114500,8539356000,350500,350000,350500,350000,13
20250214,114400,8534801000,350500,350500,350500,350000,5
20250214,114300,8533049500,350000,351000,351000,350000,46
20250214,114200,8516938000,350500,351000,351000,350500,68
20250214,114100,8493081000,350500,351000,351500,350500,92
20250214,114000,8460787500,351000,351500,351500,351000,33
20250214,113900,8449202000,351000,351000,351500,351000,268
20250214,113800,8355132000,350500,351000,351000,350500,23
20250214,113700,8347069500,350500,350500,350500,350000,407
20250214,113600,8204417000,350500,350500,350500,350000,122
20250214,113500,8161665000,350000,350500,350500,350000,25
20250214,113400,8152908500,350000,350000,350500,350000,25
20250214,113300,8144158000,350500,350000,350500,350000,22
20250214,113200,8136455000,350000,350000,350500,350000,34
20250214,113100,8124554000,350000,350500,350500,349500,144
20250214,113000,8074154000,350000,350000,350500,350000,38
20250214,112900,8060853500,350000,350500,350500,350000,9
20250214,112800,8057702000,350500,350500,350500,350000,131
20250214,112700,8011789000,351000,351000,351000,351000,60
20250214,112600,7990729000,350500,351000,351000,350500,5
20250214,112500,7988974500,351000,351000,351000,350500,9
20250214,112400,7985817500,351000,351000,351000,350500,652
20250214,112300,7756966000,351000,351000,351000,350500,7
20250214,112200,7754511000,350500,351000,351000,350500,41
20250214,112100,7740120500,351000,350500,351000,350500,29
20250214,112000,7729951500,351000,351000,351000,350500,49
20250214,111900,7712770500,351000,351000,351000,350500,104
20250214,111800,7676316500,350500,350500,350500,350500,37
20250214,111700,7663348000,350500,351000,351000,350500,89
20250214,111600,7632152000,351000,350500,351000,350500,9
20250214,111500,7628996000,350500,350500,350500,350500,47
20250214,111400,7612522500,350500,351000,351000,350500,24
20250214,111300,7604109000,350500,350500,351000,350500,83
20250214,111200,7575017000,350500,351000,351000,350500,29
20250214,111100,7564850500,351000,351500,351500,350500,255
20250214,111000,7475344000,351000,351500,351500,351000,6
20250214,110900,7473236000,351500,351500,351500,351000,79
20250214,110800,7445500000,351500,351500,351500,351000,25
20250214,110700,7436716500,351500,351500,351500,351000,16
20250214,110600,7431093500,351500,351000,351500,351000,73
20250214,110500,7405461500,351000,351500,351500,351000,4
20250214,110400,7404056000,351500,351500,351500,351000,213
20250214,110300,7329195500,351500,351500,351500,351000,113
20250214,110200,7289526000,351500,350000,351500,349500,1938
20250214,110100,6610452000,350000,350000,350000,349500,15
20250214,110000,6605205500,350000,349500,350000,349500,9
20250214,105900,6602057000,349500,349500,350000,349500,20
20250214,105800,6595064000,349500,349500,349500,349500,132
20250214,105700,6548930000,349500,349500,349500,349500,45
20250214,105600,6533202500,349500,349500,349500,349000,20
20250214,105500,6526218500,349000,349500,349500,349000,7
20250214,105400,6523773500,349000,349500,349500,349000,8
20250214,105300,6520979000,349500,349500,349500,349000,4
20250214,105200,6519581500,349500,349500,349500,349500,51
20250214,105100,6501757000,349500,349500,349500,349500,15
20250214,105000,6496514500,349000,349500,349500,349000,5
20250214,104900,6494769000,349000,349000,349500,349000,16
20250214,104800,6489181500,349500,349500,349500,349000,22
20250214,104700,6481496500,349500,349500,349500,349000,7
20250214,104600,6479051000,349000,349000,349500,349000,9
20250214,104500,6475909000,349000,349000,349500,349000,17
20250214,104400,6469975000,349500,349500,349500,349500,9
20250214,104300,6466829500,349000,349000,349000,349000,150
20250214,104200,6414479500,349000,348500,349000,348500,63
20250214,104100,6392495500,349000,348500,349000,348000,318
20250214,104000,6281622000,348000,348500,348500,348000,11
20250214,103900,6277789000,348500,348500,348500,348500,10
20250214,103800,6274304000,348000,348500,348500,348000,10
20250214,103700,6270823000,348000,348500,348500,348000,57
20250214,103600,6250984500,348500,348500,348500,348000,10
20250214,103500,6247500500,348500,348000,348500,348000,28
20250214,103400,6237755000,348000,348000,348500,348000,14
20250214,103300,6232881500,348000,348500,348500,348000,45
20250214,103200,6217199500,348500,349000,349000,348500,15
20250214,103100,6211970500,348500,348500,348500,348500,115
20250214,103000,6171893000,348500,348500,348500,348000,10
20250214,102900,6168409000,348500,348000,348500,348000,26
20250214,102800,6159359500,348000,348000,348000,348000,273
20250214,102700,6064355500,348000,348500,348500,348000,15
20250214,102600,6059134000,348500,348500,349000,348500,69
20250214,102500,6035087000,348500,349000,349000,348500,17
20250214,102400,6029161500,349000,349000,349000,348500,39
20250214,102300,6015551000,349000,349000,349000,349000,104
20250214,102200,5979255000,349000,349000,349000,348500,22
20250214,102100,5971581000,349000,349000,349000,348500,104
20250214,102000,5935287000,349000,349000,350000,348500,75
20250214,101900,5909102500,349000,349000,350000,349000,164
20250214,101800,5851832500,349000,348500,349000,348500,230
20250214,101700,5771629000,348500,348500,348500,348000,15
20250214,101600,5766405500,348000,348500,348500,348000,29
20250214,101500,5756311000,348500,349000,349000,348500,197
20250214,101400,5687602000,349000,349500,349500,349000,121
20250214,101300,5645371000,349500,350500,350500,349500,220
20250214,101200,5568389500,350500,350000,350500,350000,136
20250214,101100,5520745500,350500,350500,351000,350000,255
20250214,101000,5431409500,351000,351000,351500,350000,520
20250214,100900,5248925500,350500,349000,350500,348500,1812
20250214,100800,4615367000,348500,348500,348500,348000,389
20250214,100700,4479835000,348000,348500,348500,348000,68
20250214,100600,4456150000,348000,347500,348500,347000,559
20250214,100500,4261824500,347500,346500,347500,346500,371
20250214,100400,4133158000,346500,346000,346500,346000,324
20250214,100300,4021015000,345500,345500,345500,345000,97
20250214,100200,3987506500,345000,345500,346000,345000,126
20250214,100100,3943953000,346000,345000,346000,344500,36
20250214,100000,3931518000,345000,345000,345500,345000,152
20250214,095900,3879052000,345500,346000,346000,345000,49
20250214,095800,3862121000,345500,345500,346000,345500,36
20250214,095700,3849681000,345500,345500,346000,345500,207
20250214,095600,3778087000,345500,345000,346000,345000,251
20250214,095500,3691437500,344000,345000,345000,344000,122
20250214,095400,3649410000,345000,344500,345000,344000,181
20250214,095300,3587007500,344500,345000,345000,344000,127
20250214,095200,3543274500,345000,344500,345000,344000,13
20250214,095100,3538795500,344500,345500,345500,344000,97
20250214,095000,3505346500,345500,345000,346000,345000,153
20250214,094900,3452487500,345500,345500,346000,345500,606
20250214,094800,3243070500,345500,345000,345500,345000,86
20250214,094700,3213392500,345000,344500,345500,344500,331
20250214,094600,3099197500,344500,343500,345000,343500,1483
20250214,094500,2588677000,343500,344000,344000,343500,150
20250214,094400,2537146000,343500,341500,343500,341500,1838
20250214,094300,1907798500,341500,342000,342000,341500,91
20250214,094200,1876720500,341500,341500,341500,341500,34
20250214,094100,1865109500,342000,341500,342000,341500,14
20250214,094000,1860326500,342000,342000,342000,342000,12
20250214,093900,1856222500,342000,342000,342000,342000,1
20250214,093800,1855880500,342000,341500,342000,341500,34
20250214,093700,1844254500,341500,342000,342000,341500,15
20250214,093600,1839128500,342000,342000,342000,342000,9
20250214,093500,1836050500,342000,342000,342000,342000,51
20250214,093400,1818608500,342000,342500,342500,342000,151
20250214,093300,1766931500,342000,342000,342000,342000,42
20250214,093200,1752567500,342500,342000,342500,342000,217
20250214,093100,1678352500,342000,342000,342000,342000,159
20250214,093000,1623974500,342000,341500,342500,341500,195
20250214,092900,1557276500,342000,342000,342000,342000,3
20250214,092800,1556250500,342000,341500,342000,341500,55
20250214,092700,1537466000,341500,342000,342000,341500,10
20250214,092600,1534046500,341500,341500,341500,341500,12
20250214,092500,1529948500,341500,341500,341500,341500,14
20250214,092400,1525167500,342000,342000,342000,342000,7
20250214,092300,1522773500,342000,342000,342500,342000,76
20250214,092200,1496779000,341500,342000,342500,341500,69
20250214,092100,1473183500,342000,342000,342000,342000,93
20250214,092000,1441377500,342000,342000,342000,341500,67
20250214,091900,1418464000,342000,342000,342000,341500,29
20250214,091800,1408546500,342000,341500,342000,341500,6
20250214,091700,1406497000,341500,341500,342000,341500,199
20250214,091600,1338490500,342000,341500,342000,341500,254
20250214,091500,1251732500,341500,341500,343000,341000,654
20250214,091400,1028014000,341500,342000,342000,341500,199
20250214,091300,959986500,342000,341000,342000,341000,294
20250214,091200,859588000,341000,340000,341000,340000,276
20250214,091100,765583500,340500,340000,340500,340000,3
20250214,091000,764563000,340500,340000,340500,340000,124
20250214,090900,722402500,340500,340000,340500,340000,454
20250214,090800,567963000,340000,340000,340000,340000,204
20250214,090700,498603000,340500,340500,341000,340500,68
20250214,090600,475448000,340500,340500,341000,340500,13
20250214,090500,471021000,340500,340500,341000,340500,42
20250214,090400,456718500,341000,340000,341000,339500,347
20250214,090300,338519500,339500,340000,340500,339500,290
20250214,090200,239837000,340000,340000,340500,340000,329
20250214,090100,127946000,340500,340000,340500,340000,147
20250214,090000,77906500,340500,340500,340500,340000,228