KissMeData/002960/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183900,505026500,318000,318000,318000,318000,92
20250221,183800,505026500,318000,318000,318000,318000,0
20250221,183700,505026500,318000,318000,318000,318000,0
20250221,183600,505026500,318000,318000,318000,318000,0
20250221,183500,505026500,318000,318000,318000,318000,0
20250221,183400,505026500,318000,318000,318000,318000,0
20250221,183300,505026500,318000,318000,318000,318000,0
20250221,183200,505026500,318000,318000,318000,318000,0
20250221,183100,505026500,318000,318000,318000,318000,0
20250221,183000,505026500,318000,318000,318000,318000,0
20250221,182900,505026500,318000,318000,318000,318000,0
20250221,182800,505026500,318000,318000,318000,318000,0
20250221,182700,505026500,318000,318000,318000,318000,0
20250221,182600,505026500,318000,318000,318000,318000,0
20250221,182500,505026500,318000,318000,318000,318000,0
20250221,182400,505026500,318000,318000,318000,318000,0
20250221,182300,505026500,318000,318000,318000,318000,0
20250221,182200,505026500,318000,318000,318000,318000,0
20250221,182100,505026500,318000,318000,318000,318000,0
20250221,182000,505026500,318000,318000,318000,318000,0
20250221,181900,505026500,318000,318000,318000,318000,0
20250221,181800,505026500,318000,318000,318000,318000,0
20250221,181700,505026500,318000,318000,318000,318000,0
20250221,181600,505026500,318000,318000,318000,318000,0
20250221,181500,505026500,318000,318000,318000,318000,0
20250221,181400,505026500,318000,318000,318000,318000,0
20250221,181300,505026500,318000,318000,318000,318000,0
20250221,181200,505026500,318000,318000,318000,318000,0
20250221,181100,505026500,318000,318000,318000,318000,0
20250221,181000,505026500,318000,318000,318000,318000,0
20250221,180900,505026500,318000,318000,318000,318000,92
20250221,180800,505026500,318000,318000,318000,318000,0
20250221,180700,505026500,318000,318000,318000,318000,0
20250221,180600,505026500,318000,318000,318000,318000,0
20250221,180500,505026500,318000,318000,318000,318000,0
20250221,180400,505026500,318000,318000,318000,318000,0
20250221,180300,505026500,318000,318000,318000,318000,0
20250221,180200,505026500,318000,318000,318000,318000,0
20250221,180100,505026500,318000,318000,318000,318000,0
20250221,180000,505026500,318000,318000,318000,318000,0
20250221,175900,505026500,318000,318000,318000,318000,0
20250221,175800,505026500,318000,318000,318000,318000,0
20250221,175700,505026500,318000,318000,318000,318000,0
20250221,175600,505026500,318000,318000,318000,318000,0
20250221,175500,505026500,318000,318000,318000,318000,0
20250221,175400,505026500,318000,318000,318000,318000,0
20250221,175300,505026500,318000,318000,318000,318000,0
20250221,175200,505026500,318000,318000,318000,318000,0
20250221,175100,505026500,318000,318000,318000,318000,0
20250221,175000,505026500,318000,318000,318000,318000,0
20250221,174900,505026500,318000,318000,318000,318000,0
20250221,174800,505026500,318000,318000,318000,318000,0
20250221,174700,505026500,318000,318000,318000,318000,0
20250221,174600,505026500,318000,318000,318000,318000,0
20250221,174500,505026500,318000,318000,318000,318000,0
20250221,174400,505026500,318000,318000,318000,318000,0
20250221,174300,505026500,318000,318000,318000,318000,0
20250221,174200,505026500,318000,318000,318000,318000,0
20250221,174100,505026500,318000,318000,318000,318000,0
20250221,174000,505026500,318000,318000,318000,318000,0
20250221,173900,505026500,318000,318000,318000,318000,92
20250221,173800,505026500,318000,318000,318000,318000,0
20250221,173700,505026500,318000,318000,318000,318000,0
20250221,173600,505026500,318000,318000,318000,318000,0
20250221,173500,505026500,318000,318000,318000,318000,0
20250221,173400,505026500,318000,318000,318000,318000,0
20250221,173300,505026500,318000,318000,318000,318000,0
20250221,173200,505026500,318000,318000,318000,318000,0
20250221,173100,505026500,318000,318000,318000,318000,0
20250221,173000,505026500,318000,318000,318000,318000,0
20250221,172900,505026500,318000,318000,318000,318000,0
20250221,172800,505026500,318000,318000,318000,318000,0
20250221,172700,505026500,318000,318000,318000,318000,0
20250221,172600,505026500,318000,318000,318000,318000,0
20250221,172500,505026500,318000,318000,318000,318000,0
20250221,172400,505026500,318000,318000,318000,318000,0
20250221,172300,505026500,318000,318000,318000,318000,0
20250221,172200,505026500,318000,318000,318000,318000,0
20250221,172100,505026500,318000,318000,318000,318000,0
20250221,172000,505026500,318000,318000,318000,318000,0
20250221,171900,505026500,318000,318000,318000,318000,0
20250221,171800,505026500,318000,318000,318000,318000,0
20250221,171700,505026500,318000,318000,318000,318000,0
20250221,171600,505026500,318000,318000,318000,318000,0
20250221,171500,505026500,318000,318000,318000,318000,0
20250221,171400,505026500,318000,318000,318000,318000,0
20250221,171300,505026500,318000,318000,318000,318000,0
20250221,171200,505026500,318000,318000,318000,318000,0
20250221,171100,505026500,318000,318000,318000,318000,0
20250221,171000,505026500,318000,318000,318000,318000,0
20250221,170900,505026500,318000,318000,318000,318000,92
20250221,170800,505026500,318000,318000,318000,318000,0
20250221,170700,505026500,318000,318000,318000,318000,0
20250221,170600,505026500,318000,318000,318000,318000,0
20250221,170500,505026500,318000,318000,318000,318000,0
20250221,170400,505026500,318000,318000,318000,318000,0
20250221,170300,505026500,318000,318000,318000,318000,0
20250221,170200,505026500,318000,318000,318000,318000,0
20250221,170100,505026500,318000,318000,318000,318000,0
20250221,170000,505026500,318000,318000,318000,318000,0
20250221,165900,505026500,318000,318000,318000,318000,0
20250221,165800,505026500,318000,318000,318000,318000,0
20250221,165700,505026500,318000,318000,318000,318000,0
20250221,165600,505026500,318000,318000,318000,318000,0
20250221,165500,505026500,318000,318000,318000,318000,0
20250221,165400,505026500,318000,318000,318000,318000,0
20250221,165300,505026500,318000,318000,318000,318000,0
20250221,165200,505026500,318000,318000,318000,318000,0
20250221,165100,505026500,318000,318000,318000,318000,0
20250221,165000,505026500,318000,318000,318000,318000,0
20250221,164900,505026500,318000,318000,318000,318000,0
20250221,164800,505026500,318000,318000,318000,318000,0
20250221,164700,505026500,318000,318000,318000,318000,0
20250221,164600,505026500,318000,318000,318000,318000,0
20250221,164500,505026500,318000,318000,318000,318000,0
20250221,164400,505026500,318000,318000,318000,318000,0
20250221,164300,505026500,318000,318000,318000,318000,0
20250221,164200,505026500,318000,318000,318000,318000,0
20250221,164100,505026500,318000,318000,318000,318000,0
20250221,164000,505026500,318000,318000,318000,318000,0
20250221,163900,505026500,318000,318000,318000,318000,92
20250221,163800,505026500,318000,318000,318000,318000,0
20250221,163700,505026500,318000,318000,318000,318000,0
20250221,163600,505026500,318000,318000,318000,318000,0
20250221,163500,505026500,318000,318000,318000,318000,0
20250221,163400,505026500,318000,318000,318000,318000,0
20250221,163300,505026500,318000,318000,318000,318000,0
20250221,163200,505026500,318000,318000,318000,318000,0
20250221,163100,505026500,318000,318000,318000,318000,0
20250221,163000,505026500,318000,318000,318000,318000,0
20250221,162900,505026500,318000,318000,318000,318000,0
20250221,162800,505026500,318000,318000,318000,318000,0
20250221,162700,505026500,318000,318000,318000,318000,0
20250221,162600,505026500,318000,318000,318000,318000,0
20250221,162500,505026500,318000,318000,318000,318000,0
20250221,162400,505026500,318000,318000,318000,318000,0
20250221,162300,505026500,318000,318000,318000,318000,0
20250221,162200,505026500,318000,318000,318000,318000,0
20250221,162100,505026500,318000,318000,318000,318000,0
20250221,162000,505026500,318000,318000,318000,318000,0
20250221,161900,505026500,318000,318000,318000,318000,0
20250221,161800,505026500,318000,318000,318000,318000,0
20250221,161700,505026500,318000,318000,318000,318000,0
20250221,161600,505026500,318000,318000,318000,318000,0
20250221,161500,505026500,318000,318000,318000,318000,0
20250221,161400,505026500,318000,318000,318000,318000,0
20250221,161300,505026500,318000,318000,318000,318000,0
20250221,161200,505026500,318000,318000,318000,318000,0
20250221,161100,505026500,318000,318000,318000,318000,0
20250221,161000,505026500,318000,318000,318000,318000,0
20250221,160900,505026500,318000,318000,318000,318000,92
20250221,160800,505026500,318000,318000,318000,318000,0
20250221,160700,505026500,318000,318000,318000,318000,0
20250221,160600,505026500,318000,318000,318000,318000,0
20250221,160500,505026500,318000,318000,318000,318000,0
20250221,160400,505026500,318000,318000,318000,318000,0
20250221,160300,505026500,318000,318000,318000,318000,0
20250221,160200,505026500,318000,318000,318000,318000,0
20250221,160100,505026500,318000,318000,318000,318000,0
20250221,160000,505026500,318000,318000,318000,318000,0
20250221,155900,505026500,318000,318000,318000,318000,0
20250221,155800,505026500,318000,318000,318000,318000,0
20250221,155700,505026500,318000,318000,318000,318000,0
20250221,155600,505026500,318000,318000,318000,318000,0
20250221,155500,505026500,318000,318000,318000,318000,0
20250221,155400,505026500,318000,318000,318000,318000,0
20250221,155300,505026500,318000,318000,318000,318000,0
20250221,155200,505026500,318000,318000,318000,318000,0
20250221,155100,505026500,318000,318000,318000,318000,0
20250221,155000,505026500,318000,318000,318000,318000,0
20250221,154900,505026500,318000,318000,318000,318000,0
20250221,154800,505026500,318000,318000,318000,318000,0
20250221,154700,505026500,318000,318000,318000,318000,0
20250221,154600,505026500,318000,318000,318000,318000,0
20250221,154500,505026500,318000,318000,318000,318000,0
20250221,154400,505026500,318000,318000,318000,318000,0
20250221,154300,505026500,318000,318000,318000,318000,0
20250221,154200,505026500,318000,318000,318000,318000,0
20250221,154100,505026500,318000,318000,318000,318000,0
20250221,154000,505026500,318000,318000,318000,318000,0
20250221,153900,505026500,318000,318000,318000,318000,92
20250221,153800,505026500,318000,318000,318000,318000,0
20250221,153700,505026500,318000,318000,318000,318000,0
20250221,153600,505026500,318000,318000,318000,318000,0
20250221,153500,505026500,318000,318000,318000,318000,0
20250221,153400,505026500,318000,318000,318000,318000,0
20250221,153300,505026500,318000,318000,318000,318000,0
20250221,153200,505026500,318000,318000,318000,318000,0
20250221,153100,505026500,318000,318000,318000,318000,0
20250221,153000,505026500,318000,318000,318000,318000,92
20250221,152900,475770500,319500,319500,319500,319500,0
20250221,152800,475770500,319500,319500,319500,319500,0
20250221,152700,475770500,319500,319500,319500,319500,0
20250221,152600,475770500,319500,319500,319500,319500,0
20250221,152500,475770500,319500,319500,319500,319500,0
20250221,152400,475770500,319500,319500,319500,319500,0
20250221,152300,475770500,319500,319500,319500,319500,0
20250221,152200,475770500,319500,319500,319500,319500,0
20250221,152100,475770500,319500,319500,319500,319500,0
20250221,152000,475770500,319500,319500,319500,319500,0
20250221,151900,475770500,319500,319500,319500,319500,5
20250221,151800,474173000,319500,319500,319500,319500,0
20250221,151700,474173000,319500,319500,319500,319500,0
20250221,151600,474173000,319500,319500,319500,319500,0
20250221,151500,474173000,319500,319500,319500,319500,0
20250221,151400,474173000,319500,319500,319500,319500,0
20250221,151300,474173000,319500,319500,319500,319500,0
20250221,151200,474173000,319500,319500,319500,319500,0
20250221,151100,474173000,319500,319000,319500,319000,2
20250221,151000,473534500,319000,319000,319000,318500,5
20250221,150900,471940000,319500,319500,319500,319500,0
20250221,150800,471940000,319500,319500,319500,319500,0
20250221,150700,471940000,319500,319500,319500,319500,0
20250221,150600,471940000,319500,319000,319500,319000,36
20250221,150500,460455000,319000,319000,319000,319000,0
20250221,150400,460455000,319000,319000,319000,319000,0
20250221,150300,460455000,319000,319000,319000,319000,0
20250221,150200,460455000,319000,319000,319000,319000,0
20250221,150100,460455000,319000,319500,319500,319000,2
20250221,150000,459816500,319000,319500,319500,319000,3
20250221,145900,458859000,319500,319500,319500,319500,0
20250221,145800,458859000,319500,319500,319500,319500,1
20250221,145700,458539500,319500,319500,319500,319500,0
20250221,145600,458539500,319500,319500,319500,319500,0
20250221,145500,458539500,319500,319500,319500,319500,0
20250221,145400,458539500,319500,319500,319500,319500,0
20250221,145300,458539500,319500,319500,319500,319500,0
20250221,145200,458539500,319500,319500,319500,319500,0
20250221,145100,458539500,319500,319500,319500,319500,0
20250221,145000,458539500,319500,319500,319500,319500,0
20250221,144900,458539500,319500,319500,319500,319500,2
20250221,144800,457900500,319500,319500,319500,319500,0
20250221,144700,457900500,319500,319500,319500,319500,0
20250221,144600,457900500,319500,319500,319500,319500,0
20250221,144500,457900500,319500,319500,319500,319500,0
20250221,144400,457900500,319500,319500,319500,319500,3
20250221,144300,456942000,319000,319000,319000,319000,0
20250221,144200,456942000,319000,319000,319000,319000,15
20250221,144100,452157000,319500,319500,319500,319500,0
20250221,144000,452157000,319500,319500,319500,319500,0
20250221,143900,452157000,319500,319500,319500,319500,0
20250221,143800,452157000,319500,319500,319500,319500,0
20250221,143700,452157000,319500,319500,319500,319500,0
20250221,143600,452157000,319500,319500,319500,319500,0
20250221,143500,452157000,319500,319500,319500,319500,0
20250221,143400,452157000,319500,319500,319500,319500,0
20250221,143300,452157000,319500,319500,319500,319500,0
20250221,143200,452157000,319500,319500,319500,319500,0
20250221,143100,452157000,319500,319500,319500,319500,0
20250221,143000,452157000,319500,319500,319500,319500,0
20250221,142900,452157000,319500,319500,319500,319500,0
20250221,142800,452157000,319500,319500,319500,319500,0
20250221,142700,452157000,319500,319500,319500,319500,1
20250221,142600,451837500,319500,319500,319500,319500,2
20250221,142500,451198500,319000,319000,319000,319000,1
20250221,142400,450879500,318500,318500,318500,318500,0
20250221,142300,450879500,318500,318500,318500,318500,0
20250221,142200,450879500,318500,318500,318500,318500,0
20250221,142100,450879500,318500,318500,318500,318500,0
20250221,142000,450879500,318500,319000,319000,318500,16
20250221,141900,445783000,319000,319000,319000,319000,0
20250221,141800,445783000,319000,319000,319000,319000,14
20250221,141700,441317000,318500,318500,318500,318500,0
20250221,141600,441317000,318500,318500,318500,318500,0
20250221,141500,441317000,318500,318500,318500,318500,1
20250221,141400,440998500,319000,318500,319000,318500,2
20250221,141300,440361000,318500,318500,318500,318500,0
20250221,141200,440361000,318500,318500,318500,318500,0
20250221,141100,440361000,318500,318500,318500,318500,0
20250221,141000,440361000,318500,318500,318500,318500,0
20250221,140900,440361000,318500,318500,318500,318500,1
20250221,140800,440042500,319000,319000,319000,319000,0
20250221,140700,440042500,319000,319000,319000,319000,0
20250221,140600,440042500,319000,319000,319000,319000,4
20250221,140500,438766500,319500,319500,319500,319500,1
20250221,140400,438447000,319000,319000,319000,319000,0
20250221,140300,438447000,319000,319000,319000,319000,0
20250221,140200,438447000,319000,319000,319000,319000,0
20250221,140100,438447000,319000,319000,319000,319000,0
20250221,140000,438447000,319000,319000,319000,319000,0
20250221,135900,438447000,319000,319000,319000,319000,0
20250221,135800,438447000,319000,319000,319000,319000,0
20250221,135700,438447000,319000,319000,319000,319000,0
20250221,135600,438447000,319000,319000,319000,319000,1
20250221,135500,438128000,319000,319000,319000,319000,20
20250221,135400,431748000,319500,319500,319500,319500,0
20250221,135300,431748000,319500,319500,319500,319500,11
20250221,135200,428233500,319000,319000,319000,319000,0
20250221,135100,428233500,319000,319000,319000,319000,0
20250221,135000,428233500,319000,319000,319000,319000,1
20250221,134900,427914500,319500,319500,319500,319500,0
20250221,134800,427914500,319500,319000,319500,319000,10
20250221,134700,424721000,319500,319500,319500,319500,5
20250221,134600,423123500,319500,319500,319500,319500,4
20250221,134500,421845500,319500,319500,319500,319500,1
20250221,134400,421526000,319000,319000,319000,319000,0
20250221,134300,421526000,319000,319000,319000,319000,2
20250221,134200,420888000,319500,319500,319500,319500,6
20250221,134100,418971000,318500,318500,318500,318500,0
20250221,134000,418971000,318500,318500,318500,318500,0
20250221,133900,418971000,318500,318500,318500,318500,0
20250221,133800,418971000,318500,318500,318500,318500,0
20250221,133700,418971000,318500,318500,318500,318500,10
20250221,133600,415786000,318500,318500,318500,318500,1
20250221,133500,415467500,318500,318500,318500,318500,1
20250221,133400,415149000,318500,318500,318500,318500,2
20250221,133300,414512000,318500,318500,318500,318500,1
20250221,133200,414193500,319500,319500,319500,319500,0
20250221,133100,414193500,319500,319500,319500,319500,0
20250221,133000,414193500,319500,319500,319500,319500,0
20250221,132900,414193500,319500,319500,319500,319500,0
20250221,132800,414193500,319500,319500,319500,319500,15
20250221,132700,409401000,319500,319500,319500,319500,0
20250221,132600,409401000,319500,319500,319500,319500,1
20250221,132500,409081500,319000,319000,319000,319000,0
20250221,132400,409081500,319000,319000,319000,319000,3
20250221,132300,408124500,318500,318500,318500,318500,0
20250221,132200,408124500,318500,318500,318500,318500,0
20250221,132100,408124500,318500,318500,318500,318500,0
20250221,132000,408124500,318500,318500,318500,318500,0
20250221,131900,408124500,318500,318500,318500,318500,4
20250221,131800,406850500,318500,318500,318500,318500,0
20250221,131700,406850500,318500,318500,318500,318500,0
20250221,131600,406850500,318500,318500,318500,318500,0
20250221,131500,406850500,318500,318500,318500,318500,1
20250221,131400,406532000,319500,319500,319500,319500,4
20250221,131300,405254000,319000,319000,319000,319000,16
20250221,131200,400150000,319500,319500,319500,319500,0
20250221,131100,400150000,319500,319500,319500,319500,0
20250221,131000,400150000,319500,319500,319500,319500,0
20250221,130900,400150000,319500,319500,319500,319500,0
20250221,130800,400150000,319500,319500,319500,319500,0
20250221,130700,400150000,319500,319500,319500,319500,0
20250221,130600,400150000,319500,319500,319500,319500,4
20250221,130500,398872000,319500,319500,319500,319500,0
20250221,130400,398872000,319500,319500,319500,319500,1
20250221,130300,398552500,319500,319500,319500,319500,0
20250221,130200,398552500,319500,319500,319500,319500,0
20250221,130100,398552500,319500,319500,319500,319500,0
20250221,130000,398552500,319500,319500,319500,319500,1
20250221,125900,398233000,319500,319500,319500,319500,1
20250221,125800,397913500,319500,319500,319500,319500,1
20250221,125700,397594000,318500,318500,318500,318500,0
20250221,125600,397594000,318500,318500,318500,318500,7
20250221,125500,395364500,318500,318500,318500,318500,1
20250221,125400,395046000,319500,319500,319500,319500,3
20250221,125300,394087500,319500,319500,319500,319500,0
20250221,125200,394087500,319500,319500,319500,319500,0
20250221,125100,394087500,319500,319500,319500,319500,0
20250221,125000,394087500,319500,319500,319500,319500,0
20250221,124900,394087500,319500,319500,319500,319500,0
20250221,124800,394087500,319500,319500,319500,319500,2
20250221,124700,393448500,320000,320000,320000,320000,3
20250221,124600,392488500,320000,320000,320000,320000,0
20250221,124500,392488500,320000,319500,320000,319500,101
20250221,124400,360170000,319500,319500,319500,319500,5
20250221,124300,358572500,319000,319000,319000,319000,4
20250221,124200,357296500,319000,319000,319000,319000,0
20250221,124100,357296500,319000,319000,319000,319000,0
20250221,124000,357296500,319000,319000,319000,319000,0
20250221,123900,357296500,319000,319000,319000,319000,1
20250221,123800,356977500,318500,318500,318500,318500,0
20250221,123700,356977500,318500,318500,318500,318500,0
20250221,123600,356977500,318500,318500,318500,318500,1
20250221,123500,356659000,318500,318500,318500,318500,1
20250221,123400,356340500,319000,319000,319000,319000,2
20250221,123300,355702500,319500,319500,319500,319500,0
20250221,123200,355702500,319500,319500,319500,319500,0
20250221,123100,355702500,319500,319500,319500,319500,0
20250221,123000,355702500,319500,319500,319500,319500,0
20250221,122900,355702500,319500,319500,319500,319500,0
20250221,122800,355702500,319500,319500,319500,319500,0
20250221,122700,355702500,319500,319500,319500,319500,0
20250221,122600,355702500,319500,319500,319500,319500,1
20250221,122500,355383000,319500,319500,319500,319500,2
20250221,122400,354744000,319000,319000,319000,319000,0
20250221,122300,354744000,319000,319000,319000,319000,0
20250221,122200,354744000,319000,318500,319000,318500,14
20250221,122100,350279500,319000,319000,319000,319000,19
20250221,122000,344218500,319000,319000,319000,319000,38
20250221,121900,332096500,319000,319000,319000,319000,0
20250221,121800,332096500,319000,319000,319000,319000,0
20250221,121700,332096500,319000,319000,319000,319000,0
20250221,121600,332096500,319000,319000,319000,319000,1
20250221,121500,331777500,319000,319000,319000,319000,2
20250221,121400,331139500,319500,319500,319500,319500,0
20250221,121300,331139500,319500,319500,319500,319500,0
20250221,121200,331139500,319500,319500,319500,319500,0
20250221,121100,331139500,319500,319500,319500,319500,0
20250221,121000,331139500,319500,319500,319500,319500,1
20250221,120900,330820000,320000,320000,320000,320000,0
20250221,120800,330820000,320000,320000,320000,320000,0
20250221,120700,330820000,320000,320000,320000,320000,0
20250221,120600,330820000,320000,320000,320000,320000,1
20250221,120500,330500000,320000,320000,320000,319000,3
20250221,120400,329541000,319500,319500,319500,319500,0
20250221,120300,329541000,319500,319500,319500,319500,0
20250221,120200,329541000,319500,319500,319500,319500,2
20250221,120100,328902000,319500,319500,319500,319500,0
20250221,120000,328902000,319500,319500,319500,319500,31
20250221,115900,318997500,319500,319500,319500,319500,0
20250221,115800,318997500,319500,319500,319500,319500,0
20250221,115700,318997500,319500,319500,319500,319500,8
20250221,115600,316441500,319000,319000,319000,319000,1
20250221,115500,316122500,319000,319500,319500,319000,8
20250221,115400,313567000,319500,319500,319500,319500,4
20250221,115300,312289000,319500,319500,319500,319500,0
20250221,115200,312289000,319500,319500,319500,319500,1
20250221,115100,311969500,319500,319500,319500,319500,0
20250221,115000,311969500,319500,319500,319500,319500,22
20250221,114900,304940500,319500,319500,319500,319500,0
20250221,114800,304940500,319500,319500,319500,319500,0
20250221,114700,304940500,319500,319500,319500,319500,0
20250221,114600,304940500,319500,319500,319500,319500,1
20250221,114500,304621000,319500,319500,319500,319500,2
20250221,114400,303982000,319500,319500,319500,319500,0
20250221,114300,303982000,319500,319000,319500,319000,100
20250221,114200,272045500,318500,318500,318500,318500,0
20250221,114100,272045500,318500,318500,318500,318500,0
20250221,114000,272045500,318500,318500,318500,318500,0
20250221,113900,272045500,318500,318500,318500,318500,0
20250221,113800,272045500,318500,318500,318500,318500,10
20250221,113700,268860500,318500,318500,318500,318500,0
20250221,113600,268860500,318500,318500,318500,318500,0
20250221,113500,268860500,318500,318500,318500,318500,2
20250221,113400,268223500,319000,319000,319000,319000,0
20250221,113300,268223500,319000,319000,319000,319000,0
20250221,113200,268223500,319000,319000,319000,319000,0
20250221,113100,268223500,319000,319000,319000,319000,0
20250221,113000,268223500,319000,319000,319000,319000,0
20250221,112900,268223500,319000,319000,319000,319000,0
20250221,112800,268223500,319000,319000,319000,319000,0
20250221,112700,268223500,319000,319000,319000,319000,0
20250221,112600,268223500,319000,319000,319000,319000,1
20250221,112500,267904500,319000,319000,319000,319000,3
20250221,112400,266947500,318500,318500,318500,318500,1
20250221,112300,266629000,318500,318500,318500,318500,0
20250221,112200,266629000,318500,318500,318500,318500,0
20250221,112100,266629000,318500,318500,318500,318500,0
20250221,112000,266629000,318500,318500,318500,318500,0
20250221,111900,266629000,318500,318500,318500,318500,0
20250221,111800,266629000,318500,318500,318500,318500,0
20250221,111700,266629000,318500,318500,318500,318500,0
20250221,111600,266629000,318500,318500,318500,318500,0
20250221,111500,266629000,318500,318500,318500,318500,1
20250221,111400,266310500,319000,319000,319000,319000,0
20250221,111300,266310500,319000,319000,319000,319000,0
20250221,111200,266310500,319000,319000,319000,319000,0
20250221,111100,266310500,319000,319000,319000,319000,0
20250221,111000,266310500,319000,319000,319000,319000,0
20250221,110900,266310500,319000,319000,319000,319000,0
20250221,110800,266310500,319000,319000,319000,319000,0
20250221,110700,266310500,319000,319000,319000,319000,0
20250221,110600,266310500,319000,319000,319000,319000,0
20250221,110500,266310500,319000,319000,319000,319000,2
20250221,110400,265672500,319000,319000,319000,319000,0
20250221,110300,265672500,319000,319000,319000,319000,9
20250221,110200,262801500,319000,319000,319000,319000,2
20250221,110100,262163500,319000,319000,319000,319000,0
20250221,110000,262163500,319000,319000,319000,319000,1
20250221,105900,261844500,319000,319000,319000,319000,1
20250221,105800,261525500,318500,318500,318500,318500,0
20250221,105700,261525500,318500,318500,318500,318500,0
20250221,105600,261525500,318500,318500,318500,318500,1
20250221,105500,261207000,318500,318500,318500,318500,1
20250221,105400,260888500,318500,318500,318500,318500,15
20250221,105300,256111000,319000,319000,319000,319000,0
20250221,105200,256111000,319000,319000,319000,319000,1
20250221,105100,255792000,319000,319000,319000,319000,0
20250221,105000,255792000,319000,319000,319000,319000,0
20250221,104900,255792000,319000,319000,319000,319000,6
20250221,104800,253878000,319500,319500,319500,319500,0
20250221,104700,253878000,319500,319500,319500,319500,0
20250221,104600,253878000,319500,319500,319500,319500,10
20250221,104500,250683000,318500,318500,318500,318500,0
20250221,104400,250683000,318500,318500,318500,318500,0
20250221,104300,250683000,318500,318500,318500,318500,0
20250221,104200,250683000,318500,318500,318500,318500,0
20250221,104100,250683000,318500,318500,318500,318500,22
20250221,104000,243676000,318500,318500,318500,318500,36
20250221,103900,232210000,318500,318500,318500,318500,4
20250221,103800,230936000,318500,318500,318500,318500,0
20250221,103700,230936000,318500,318500,318500,318500,0
20250221,103600,230936000,318500,318500,318500,318500,2
20250221,103500,230299000,318500,318500,318500,318500,1
20250221,103400,229980500,319000,319000,319000,319000,0
20250221,103300,229980500,319000,319000,319000,319000,0
20250221,103200,229980500,319000,319000,319000,319000,0
20250221,103100,229980500,319000,319000,319000,319000,0
20250221,103000,229980500,319000,319000,319000,319000,70
20250221,102900,207650500,318500,318500,318500,318500,0
20250221,102800,207650500,318500,318500,318500,318500,0
20250221,102700,207650500,318500,318500,318500,318500,0
20250221,102600,207650500,318500,318500,318500,318500,50
20250221,102500,191725500,318500,318500,318500,318500,2
20250221,102400,191088500,318500,318500,318500,318500,0
20250221,102300,191088500,318500,318500,318500,318500,0
20250221,102200,191088500,318500,318500,318500,318500,0
20250221,102100,191088500,318500,318500,318500,318500,4
20250221,102000,189814500,318500,318500,318500,318500,0
20250221,101900,189814500,318500,318500,318500,318500,0
20250221,101800,189814500,318500,318500,318500,318500,21
20250221,101700,183126000,318500,318500,318500,318500,0
20250221,101600,183126000,318500,318500,318500,318500,9
20250221,101500,180259500,318500,318500,318500,318500,2
20250221,101400,179622500,319000,319000,319000,319000,16
20250221,101300,174518500,319000,319000,319000,319000,1
20250221,101200,174199500,319000,319000,319000,319000,0
20250221,101100,174199500,319000,319000,319000,319000,1
20250221,101000,173880500,319000,319000,319000,319000,23
20250221,100900,166543500,318500,318500,318500,318500,1
20250221,100800,166225000,318500,318500,318500,318500,0
20250221,100700,166225000,318500,318500,318500,318500,1
20250221,100600,165906500,319000,319000,319000,319000,41
20250221,100500,152827500,319000,319000,319000,319000,2
20250221,100400,152189500,318500,318500,318500,318500,62
20250221,100300,132442500,318000,318000,318000,318000,0
20250221,100200,132442500,318000,318000,318000,318000,0
20250221,100100,132442500,318000,318000,318000,318000,9
20250221,100000,129580500,318000,318500,318500,318000,2
20250221,095900,128944000,318000,318000,318000,318000,0
20250221,095800,128944000,318000,318000,318000,318000,0
20250221,095700,128944000,318000,318000,318000,318000,1
20250221,095600,128626000,318000,318000,318000,318000,1
20250221,095500,128308000,318000,318000,318000,318000,2
20250221,095400,127672000,318500,318500,318500,318500,3
20250221,095300,126716500,318500,318500,318500,318500,0
20250221,095200,126716500,318500,318500,318500,318500,0
20250221,095100,126716500,318500,318500,318500,318500,0
20250221,095000,126716500,318500,318500,318500,318500,0
20250221,094900,126716500,318500,318500,318500,318500,12
20250221,094800,122894500,318500,318500,318500,318500,1
20250221,094700,122576000,318000,318000,318000,318000,0
20250221,094600,122576000,318000,318000,318000,318000,0
20250221,094500,122576000,318000,318000,318000,318000,3
20250221,094400,121622000,318000,318000,318000,318000,1
20250221,094300,121304000,317500,317500,317500,317500,3
20250221,094200,120351500,317500,317500,317500,317500,0
20250221,094100,120351500,317500,317500,317500,317500,0
20250221,094000,120351500,317500,317500,317500,317500,0
20250221,093900,120351500,317500,317500,317500,317500,0
20250221,093800,120351500,317500,317500,317500,317500,0
20250221,093700,120351500,317500,317500,317500,317500,3
20250221,093600,119399000,317500,317500,317500,317500,2
20250221,093500,118764000,317500,317500,317500,317500,1
20250221,093400,118446500,318500,318500,318500,318500,0
20250221,093300,118446500,318500,318500,318500,318500,1
20250221,093200,118128000,318500,318500,318500,318500,0
20250221,093100,118128000,318500,318500,318500,318500,19
20250221,093000,112076500,318500,318500,318500,318500,7
20250221,092900,109847000,318000,318000,318000,318000,16
20250221,092800,104759000,317500,317500,317500,317500,23
20250221,092700,97456500,317500,317500,317500,317500,18
20250221,092600,91741500,317000,317000,317000,317000,0
20250221,092500,91741500,317000,317000,317000,317000,2
20250221,092400,91107500,316000,316000,316000,316000,0
20250221,092300,91107500,316000,316000,316000,316000,0
20250221,092200,91107500,316000,316000,316000,316000,0
20250221,092100,91107500,316000,316500,316500,316000,14
20250221,092000,86681500,316500,317000,317000,316000,171
20250221,091900,32615500,317500,317500,317500,317500,0
20250221,091800,32615500,317500,317500,317500,317500,5
20250221,091700,31028000,317500,317500,317500,317500,10
20250221,091600,27853000,317000,316500,317000,316500,33
20250221,091500,17393500,316500,316500,316500,316500,0
20250221,091400,17393500,316500,316500,316500,316500,0
20250221,091300,17393500,316500,316500,316500,316500,0
20250221,091200,17393500,316500,316500,316500,316500,0
20250221,091100,17393500,316500,316500,316500,316500,24
20250221,091000,9797500,316500,316500,316500,316500,1
20250221,090900,9481000,316500,316500,316500,316500,0
20250221,090800,9481000,316500,316500,316500,316500,0
20250221,090700,9481000,316500,316500,316500,316500,1
20250221,090600,9164500,316500,316500,316500,316500,0
20250221,090500,9164500,316500,316500,316500,316500,0
20250221,090400,9164500,316500,316000,316500,316000,18
20250221,090300,3476000,316000,316000,316000,316000,0
20250221,090200,3476000,316000,316000,316000,316000,0
20250221,090100,3476000,316000,316000,316000,316000,0
20250221,090000,3476000,316000,316000,316000,316000,11