KissMeData/007310/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,185000,580490500,381500,381500,381500,381500,229
20250207,184900,580490500,381500,381500,381500,381500,0
20250207,184800,580490500,381500,381500,381500,381500,0
20250207,184700,580490500,381500,381500,381500,381500,0
20250207,184600,580490500,381500,381500,381500,381500,0
20250207,184500,580490500,381500,381500,381500,381500,0
20250207,184400,580490500,381500,381500,381500,381500,0
20250207,184300,580490500,381500,381500,381500,381500,0
20250207,184200,580490500,381500,381500,381500,381500,0
20250207,184100,580490500,381500,381500,381500,381500,0
20250207,184000,580490500,381500,381500,381500,381500,0
20250207,183900,580490500,381500,381500,381500,381500,0
20250207,183800,580490500,381500,381500,381500,381500,0
20250207,183700,580490500,381500,381500,381500,381500,0
20250207,183600,580490500,381500,381500,381500,381500,0
20250207,183500,580490500,381500,381500,381500,381500,0
20250207,183400,580490500,381500,381500,381500,381500,0
20250207,183300,580490500,381500,381500,381500,381500,0
20250207,183200,580490500,381500,381500,381500,381500,0
20250207,183100,580490500,381500,381500,381500,381500,0
20250207,183000,580490500,381500,381500,381500,381500,0
20250207,182900,580490500,381500,381500,381500,381500,0
20250207,182800,580490500,381500,381500,381500,381500,0
20250207,182700,580490500,381500,381500,381500,381500,0
20250207,182600,580490500,381500,381500,381500,381500,0
20250207,182500,580490500,381500,381500,381500,381500,0
20250207,182400,580490500,381500,381500,381500,381500,0
20250207,182300,580490500,381500,381500,381500,381500,0
20250207,182200,580490500,381500,381500,381500,381500,0
20250207,182100,580490500,381500,381500,381500,381500,0
20250207,182000,580490500,381500,381500,381500,381500,229
20250207,181900,580490500,381500,381500,381500,381500,0
20250207,181800,580490500,381500,381500,381500,381500,0
20250207,181700,580490500,381500,381500,381500,381500,0
20250207,181600,580490500,381500,381500,381500,381500,0
20250207,181500,580490500,381500,381500,381500,381500,0
20250207,181400,580490500,381500,381500,381500,381500,0
20250207,181300,580490500,381500,381500,381500,381500,0
20250207,181200,580490500,381500,381500,381500,381500,0
20250207,181100,580490500,381500,381500,381500,381500,0
20250207,181000,580490500,381500,381500,381500,381500,0
20250207,180900,580490500,381500,381500,381500,381500,0
20250207,180800,580490500,381500,381500,381500,381500,0
20250207,180700,580490500,381500,381500,381500,381500,0
20250207,180600,580490500,381500,381500,381500,381500,0
20250207,180500,580490500,381500,381500,381500,381500,0
20250207,180400,580490500,381500,381500,381500,381500,0
20250207,180300,580490500,381500,381500,381500,381500,0
20250207,180200,580490500,381500,381500,381500,381500,0
20250207,180100,580490500,381500,381500,381500,381500,0
20250207,180000,580490500,381500,381500,381500,381500,0
20250207,175900,580490500,381500,381500,381500,381500,0
20250207,175800,580490500,381500,381500,381500,381500,0
20250207,175700,580490500,381500,381500,381500,381500,0
20250207,175600,580490500,381500,381500,381500,381500,0
20250207,175500,580490500,381500,381500,381500,381500,0
20250207,175400,580490500,381500,381500,381500,381500,0
20250207,175300,580490500,381500,381500,381500,381500,0
20250207,175200,580490500,381500,381500,381500,381500,0
20250207,175100,580490500,381500,381500,381500,381500,0
20250207,175000,580490500,381500,381500,381500,381500,229
20250207,174900,580490500,381500,381500,381500,381500,0
20250207,174800,580490500,381500,381500,381500,381500,0
20250207,174700,580490500,381500,381500,381500,381500,0
20250207,174600,580490500,381500,381500,381500,381500,0
20250207,174500,580490500,381500,381500,381500,381500,0
20250207,174400,580490500,381500,381500,381500,381500,0
20250207,174300,580490500,381500,381500,381500,381500,0
20250207,174200,580490500,381500,381500,381500,381500,0
20250207,174100,580490500,381500,381500,381500,381500,0
20250207,174000,580490500,381500,381500,381500,381500,0
20250207,173900,580490500,381500,381500,381500,381500,0
20250207,173800,580490500,381500,381500,381500,381500,0
20250207,173700,580490500,381500,381500,381500,381500,0
20250207,173600,580490500,381500,381500,381500,381500,0
20250207,173500,580490500,381500,381500,381500,381500,0
20250207,173400,580490500,381500,381500,381500,381500,0
20250207,173300,580490500,381500,381500,381500,381500,0
20250207,173200,580490500,381500,381500,381500,381500,0
20250207,173100,580490500,381500,381500,381500,381500,0
20250207,173000,580490500,381500,381500,381500,381500,0
20250207,172900,580490500,381500,381500,381500,381500,0
20250207,172800,580490500,381500,381500,381500,381500,0
20250207,172700,580490500,381500,381500,381500,381500,0
20250207,172600,580490500,381500,381500,381500,381500,0
20250207,172500,580490500,381500,381500,381500,381500,0
20250207,172400,580490500,381500,381500,381500,381500,0
20250207,172300,580490500,381500,381500,381500,381500,0
20250207,172200,580490500,381500,381500,381500,381500,0
20250207,172100,580490500,381500,381500,381500,381500,0
20250207,172000,580490500,381500,381500,381500,381500,229
20250207,171900,580490500,381500,381500,381500,381500,0
20250207,171800,580490500,381500,381500,381500,381500,0
20250207,171700,580490500,381500,381500,381500,381500,0
20250207,171600,580490500,381500,381500,381500,381500,0
20250207,171500,580490500,381500,381500,381500,381500,0
20250207,171400,580490500,381500,381500,381500,381500,0
20250207,171300,580490500,381500,381500,381500,381500,0
20250207,171200,580490500,381500,381500,381500,381500,0
20250207,171100,580490500,381500,381500,381500,381500,0
20250207,171000,580490500,381500,381500,381500,381500,0
20250207,170900,580490500,381500,381500,381500,381500,0
20250207,170800,580490500,381500,381500,381500,381500,0
20250207,170700,580490500,381500,381500,381500,381500,0
20250207,170600,580490500,381500,381500,381500,381500,0
20250207,170500,580490500,381500,381500,381500,381500,0
20250207,170400,580490500,381500,381500,381500,381500,0
20250207,170300,580490500,381500,381500,381500,381500,0
20250207,170200,580490500,381500,381500,381500,381500,0
20250207,170100,580490500,381500,381500,381500,381500,0
20250207,170000,580490500,381500,381500,381500,381500,0
20250207,165900,580490500,381500,381500,381500,381500,0
20250207,165800,580490500,381500,381500,381500,381500,0
20250207,165700,580490500,381500,381500,381500,381500,0
20250207,165600,580490500,381500,381500,381500,381500,0
20250207,165500,580490500,381500,381500,381500,381500,0
20250207,165400,580490500,381500,381500,381500,381500,0
20250207,165300,580490500,381500,381500,381500,381500,0
20250207,165200,580490500,381500,381500,381500,381500,0
20250207,165100,580490500,381500,381500,381500,381500,0
20250207,165000,580490500,381500,381500,381500,381500,229
20250207,164900,580490500,381500,381500,381500,381500,0
20250207,164800,580490500,381500,381500,381500,381500,0
20250207,164700,580490500,381500,381500,381500,381500,0
20250207,164600,580490500,381500,381500,381500,381500,0
20250207,164500,580490500,381500,381500,381500,381500,0
20250207,164400,580490500,381500,381500,381500,381500,0
20250207,164300,580490500,381500,381500,381500,381500,0
20250207,164200,580490500,381500,381500,381500,381500,0
20250207,164100,580490500,381500,381500,381500,381500,0
20250207,164000,580490500,381500,381500,381500,381500,0
20250207,163900,580490500,381500,381500,381500,381500,0
20250207,163800,580490500,381500,381500,381500,381500,0
20250207,163700,580490500,381500,381500,381500,381500,0
20250207,163600,580490500,381500,381500,381500,381500,0
20250207,163500,580490500,381500,381500,381500,381500,0
20250207,163400,580490500,381500,381500,381500,381500,0
20250207,163300,580490500,381500,381500,381500,381500,0
20250207,163200,580490500,381500,381500,381500,381500,0
20250207,163100,580490500,381500,381500,381500,381500,0
20250207,163000,580490500,381500,381500,381500,381500,0
20250207,162900,580490500,381500,381500,381500,381500,0
20250207,162800,580490500,381500,381500,381500,381500,0
20250207,162700,580490500,381500,381500,381500,381500,0
20250207,162600,580490500,381500,381500,381500,381500,0
20250207,162500,580490500,381500,381500,381500,381500,0
20250207,162400,580490500,381500,381500,381500,381500,0
20250207,162300,580490500,381500,381500,381500,381500,0
20250207,162200,580490500,381500,381500,381500,381500,0
20250207,162100,580490500,381500,381500,381500,381500,0
20250207,162000,580490500,381500,381500,381500,381500,229
20250207,161900,580490500,381500,381500,381500,381500,0
20250207,161800,580490500,381500,381500,381500,381500,0
20250207,161700,580490500,381500,381500,381500,381500,0
20250207,161600,580490500,381500,381500,381500,381500,0
20250207,161500,580490500,381500,381500,381500,381500,0
20250207,161400,580490500,381500,381500,381500,381500,0
20250207,161300,580490500,381500,381500,381500,381500,0
20250207,161200,580490500,381500,381500,381500,381500,0
20250207,161100,580490500,381500,381500,381500,381500,0
20250207,161000,580490500,381500,381500,381500,381500,0
20250207,160900,580490500,381500,381500,381500,381500,0
20250207,160800,580490500,381500,381500,381500,381500,0
20250207,160700,580490500,381500,381500,381500,381500,0
20250207,160600,580490500,381500,381500,381500,381500,0
20250207,160500,580490500,381500,381500,381500,381500,0
20250207,160400,580490500,381500,381500,381500,381500,0
20250207,160300,580490500,381500,381500,381500,381500,0
20250207,160200,580490500,381500,381500,381500,381500,0
20250207,160100,580490500,381500,381500,381500,381500,0
20250207,160000,580490500,381500,381500,381500,381500,0
20250207,155900,580490500,381500,381500,381500,381500,0
20250207,155800,580490500,381500,381500,381500,381500,0
20250207,155700,580490500,381500,381500,381500,381500,0
20250207,155600,580490500,381500,381500,381500,381500,0
20250207,155500,580490500,381500,381500,381500,381500,0
20250207,155400,580490500,381500,381500,381500,381500,0
20250207,155300,580490500,381500,381500,381500,381500,0
20250207,155200,580490500,381500,381500,381500,381500,0
20250207,155100,580490500,381500,381500,381500,381500,0
20250207,155000,580490500,381500,381500,381500,381500,229
20250207,154900,580490500,381500,381500,381500,381500,0
20250207,154800,580490500,381500,381500,381500,381500,0
20250207,154700,580490500,381500,381500,381500,381500,0
20250207,154600,580490500,381500,381500,381500,381500,0
20250207,154500,580490500,381500,381500,381500,381500,0
20250207,154400,580490500,381500,381500,381500,381500,0
20250207,154300,580490500,381500,381500,381500,381500,0
20250207,154200,580490500,381500,381500,381500,381500,0
20250207,154100,580490500,381500,381500,381500,381500,0
20250207,154000,580490500,381500,381500,381500,381500,0
20250207,153900,580490500,381500,381500,381500,381500,0
20250207,153800,580490500,381500,381500,381500,381500,0
20250207,153700,580490500,381500,381500,381500,381500,0
20250207,153600,580490500,381500,381500,381500,381500,0
20250207,153500,580490500,381500,381500,381500,381500,0
20250207,153400,580490500,381500,381500,381500,381500,0
20250207,153300,580490500,381500,381500,381500,381500,0
20250207,153200,580490500,381500,381500,381500,381500,0
20250207,153100,580490500,381500,381500,381500,381500,0
20250207,153000,580490500,381500,381500,381500,381500,229
20250207,152900,493127000,382000,382000,382000,382000,0
20250207,152800,493127000,382000,382000,382000,382000,0
20250207,152700,493127000,382000,382000,382000,382000,0
20250207,152600,493127000,382000,382000,382000,382000,0
20250207,152500,493127000,382000,382000,382000,382000,0
20250207,152400,493127000,382000,382000,382000,382000,0
20250207,152300,493127000,382000,382000,382000,382000,0
20250207,152200,493127000,382000,382000,382000,382000,0
20250207,152100,493127000,382000,382000,382000,382000,0
20250207,152000,493127000,382000,382000,382000,382000,0
20250207,151900,493127000,382000,382000,382000,382000,2
20250207,151800,492363000,382000,382000,382000,382000,3
20250207,151700,491217000,382000,382000,382000,382000,6
20250207,151600,488925000,382000,382000,382000,382000,1
20250207,151500,488543000,382000,382000,382000,382000,6
20250207,151400,486251000,382000,382000,382000,382000,8
20250207,151300,483195000,382500,382500,382500,382500,2
20250207,151200,482430000,382500,382000,382500,382000,9
20250207,151100,478990500,382000,382000,382500,382000,6
20250207,151000,476697500,382500,382000,382500,382000,23
20250207,150900,467901500,382000,382000,382000,382000,3
20250207,150800,466755500,382000,382000,382000,382000,0
20250207,150700,466755500,382000,382500,382500,382000,7
20250207,150600,464079000,382500,382000,382500,382000,6
20250207,150500,461786500,382000,382000,382000,382000,1
20250207,150400,461404500,382000,382000,382000,382000,7
20250207,150300,458730500,382000,382000,382000,382000,4
20250207,150200,457202500,382000,382000,382000,382000,1
20250207,150100,456820500,382500,382500,382500,382500,1
20250207,150000,456438000,382000,382000,382500,382000,9
20250207,145900,452999000,382500,382500,382500,382500,2
20250207,145800,452234000,382000,382000,382000,382000,1
20250207,145700,451852000,382000,382000,382000,382000,4
20250207,145600,450324000,382000,382000,382000,382000,2
20250207,145500,449560000,382000,382000,382000,382000,3
20250207,145400,448414000,382000,382000,382000,382000,4
20250207,145300,446886000,382000,382000,382000,382000,5
20250207,145200,444976000,382000,382000,382000,382000,0
20250207,145100,444976000,382000,382000,382000,382000,0
20250207,145000,444976000,382000,382500,382500,382000,2
20250207,144900,444211500,382000,382000,382000,382000,0
20250207,144800,444211500,382000,382000,382000,382000,3
20250207,144700,443065500,382000,382000,382500,382000,5
20250207,144600,441155000,382000,382000,382500,382000,9
20250207,144500,437716000,382500,382000,382500,382000,3
20250207,144400,436569500,382000,382000,382000,382000,2
20250207,144300,435805500,382000,382000,382000,382000,1
20250207,144200,435423500,382000,382000,382000,382000,2
20250207,144100,434659500,382000,382000,382000,382000,1
20250207,144000,434277500,382500,382000,382500,382000,7
20250207,143900,431602500,382000,382000,382000,382000,2
20250207,143800,430838500,382000,382000,382000,382000,0
20250207,143700,430838500,382000,382000,382000,382000,2
20250207,143600,430074500,382000,382000,382000,382000,7
20250207,143500,427400500,382000,382000,382000,382000,1
20250207,143400,427018500,382000,382000,382000,382000,1
20250207,143300,426636500,382000,382000,382000,382000,2
20250207,143200,425872500,382000,382000,382000,382000,0
20250207,143100,425872500,382000,382000,382000,382000,2
20250207,143000,425108500,382000,382000,382000,382000,3
20250207,142900,423962500,382000,382500,382500,382000,10
20250207,142800,420138000,382000,382000,382000,382000,1
20250207,142700,419756000,382000,382000,382000,382000,0
20250207,142600,419756000,382000,382000,382000,382000,5
20250207,142500,417846000,382500,382500,382500,382000,22
20250207,142400,409431500,382000,382000,382000,382000,1
20250207,142300,409049500,382500,382500,382500,382500,42
20250207,142200,392984500,382500,382500,382500,382500,1
20250207,142100,392602000,382500,382500,382500,382500,0
20250207,142000,392602000,382500,382500,382500,382500,4
20250207,141900,391072000,382500,382500,382500,382500,0
20250207,141800,391072000,382500,382500,382500,382500,1
20250207,141700,390689500,382500,382500,382500,382500,1
20250207,141600,390307000,382500,382500,382500,382500,2
20250207,141500,389542000,383000,382500,383000,382500,4
20250207,141400,388011000,382500,382500,382500,382500,4
20250207,141300,386481000,382500,382500,382500,382500,3
20250207,141200,385333500,382500,382500,382500,382500,2
20250207,141100,384568500,382500,382500,382500,382500,1
20250207,141000,384186000,382500,382500,382500,382500,2
20250207,140900,383421000,382500,382500,382500,382500,2
20250207,140800,382656000,382500,382500,382500,382500,0
20250207,140700,382656000,382500,382500,382500,382500,0
20250207,140600,382656000,382500,382500,382500,382500,6
20250207,140500,380361000,382500,382500,382500,382500,1
20250207,140400,379978500,383000,383000,383000,383000,0
20250207,140300,379978500,383000,382500,383000,382500,2
20250207,140200,379213000,382500,382500,382500,382500,2
20250207,140100,378448000,382500,382500,382500,382500,5
20250207,140000,376535500,382500,382500,382500,382500,5
20250207,135900,374623000,382500,382500,382500,382500,1
20250207,135800,374240500,382500,382500,382500,382500,4
20250207,135700,372710500,382500,382500,382500,382500,2
20250207,135600,371945500,382500,382500,382500,382500,5
20250207,135500,370033000,382500,382500,382500,382500,1
20250207,135400,369650500,382500,382500,382500,382500,4
20250207,135300,368120500,382500,382500,382500,382500,0
20250207,135200,368120500,382500,382500,382500,382500,4
20250207,135100,366590500,382500,382500,382500,382500,3
20250207,135000,365443000,382500,383000,383000,382500,6
20250207,134900,363146500,383000,382500,383000,382500,3
20250207,134800,361998500,382500,382500,382500,382500,1
20250207,134700,361616000,382500,382500,382500,382500,0
20250207,134600,361616000,382500,382500,382500,382500,5
20250207,134500,359703500,382500,382500,382500,382500,2
20250207,134400,358938500,382500,382500,382500,382500,0
20250207,134300,358938500,382500,382500,382500,382500,0
20250207,134200,358938500,382500,382500,383500,382500,13
20250207,134100,353960500,382500,382500,382500,382500,0
20250207,134000,353960500,382500,383000,383000,382500,3
20250207,133900,352812000,383000,383000,383000,383000,1
20250207,133800,352429000,383000,382500,383000,382500,12
20250207,133700,347833500,382500,382500,382500,382500,2
20250207,133600,347068500,382500,382500,382500,382500,0
20250207,133500,347068500,382500,382500,382500,382500,1
20250207,133400,346686000,382500,382500,382500,382500,1
20250207,133300,346303500,382500,382500,382500,382500,1
20250207,133200,345921000,383000,383000,383000,383000,7
20250207,133100,343240000,383000,383000,383000,383000,3
20250207,133000,342091000,383500,383000,383500,383000,4
20250207,132900,340558500,383000,383000,383000,383000,3
20250207,132800,339409500,383000,383000,383000,383000,3
20250207,132700,338260500,383000,383000,383000,383000,2
20250207,132600,337494500,383000,383000,383000,383000,1
20250207,132500,337111500,383000,383000,383000,383000,2
20250207,132400,336345500,383000,383000,383000,383000,2
20250207,132300,335579500,383000,383000,383000,383000,1
20250207,132200,335196500,383000,383000,383000,383000,3
20250207,132100,334047500,383500,383500,383500,383500,0
20250207,132000,334047500,383500,383500,383500,383500,1
20250207,131900,333664000,383000,383000,383000,383000,2
20250207,131800,332898000,383000,383000,383000,383000,4
20250207,131700,331366000,383500,383500,383500,383500,0
20250207,131600,331366000,383500,383500,383500,383500,2
20250207,131500,330599000,383000,383000,383000,383000,2
20250207,131400,329833000,383000,383000,383000,383000,1
20250207,131300,329450000,383000,383000,383000,383000,2
20250207,131200,328684000,384000,384000,384000,384000,1
20250207,131100,328300000,383000,383000,383000,383000,1
20250207,131000,327917000,384000,383000,384000,383000,6
20250207,130900,325616000,383000,383000,383000,383000,2
20250207,130800,324850000,383000,383000,383000,383000,3
20250207,130700,323701000,383000,383000,383000,383000,10
20250207,130600,319871000,383000,383000,383000,383000,1
20250207,130500,319488000,383000,383000,383000,383000,2
20250207,130400,318722000,383000,383000,383000,383000,4
20250207,130300,317190000,383000,383000,383000,383000,3
20250207,130200,316041000,383000,383000,383000,383000,1
20250207,130100,315658000,383500,383500,384000,383500,3
20250207,130000,314507000,383500,383500,383500,383500,15
20250207,125900,308754500,383000,383000,383000,383000,4
20250207,125800,307222500,383000,383000,383000,383000,3
20250207,125700,306073500,383000,383000,383000,383000,1
20250207,125600,305690500,383000,383000,383000,383000,1
20250207,125500,305307500,383000,383000,383000,383000,5
20250207,125400,303392500,383000,383000,383000,383000,7
20250207,125300,300711500,383000,383000,383000,383000,0
20250207,125200,300711500,383000,383000,383000,383000,55
20250207,125100,279646500,383000,383000,383000,383000,2
20250207,125000,278880500,383000,383000,383000,383000,2
20250207,124900,278114500,383000,383000,383000,383000,1
20250207,124800,277731500,383000,383000,383500,383000,5
20250207,124700,275815000,383000,383000,383500,383000,23
20250207,124600,266996000,383000,383000,383000,383000,1
20250207,124500,266613000,383000,383000,383000,383000,0
20250207,124400,266613000,383000,383000,383000,383000,1
20250207,124300,266230000,383000,383000,383000,383000,1
20250207,124200,265847000,383000,383000,383000,383000,5
20250207,124100,263932000,383000,383000,383000,383000,2
20250207,124000,263166000,383500,383500,383500,383500,1
20250207,123900,262782500,383000,383000,383000,383000,0
20250207,123800,262782500,383000,383000,383000,383000,1
20250207,123700,262399500,383000,383500,383500,383000,4
20250207,123600,260866500,383500,383500,383500,383500,3
20250207,123500,259716000,383500,383500,383500,383500,1
20250207,123400,259332500,383500,384000,384000,383500,4
20250207,123300,257798000,383500,383500,383500,383500,2
20250207,123200,257031000,384000,384000,384000,384000,1
20250207,123100,256647000,383500,383500,383500,383500,5
20250207,123000,254729500,383500,384000,384000,383500,2
20250207,122900,253962000,383500,383500,383500,383500,11
20250207,122800,249743500,383500,383500,383500,383500,1
20250207,122700,249360000,383500,383500,383500,383500,1
20250207,122600,248976500,384000,384000,384000,384000,11
20250207,122500,244752500,383500,383500,383500,383500,1
20250207,122400,244369000,383500,383500,383500,383500,2
20250207,122300,243602000,383500,383500,383500,383500,1
20250207,122200,243218500,383500,383500,383500,383500,2
20250207,122100,242451500,383500,383500,383500,383500,0
20250207,122000,242451500,383500,383500,383500,383500,1
20250207,121900,242068000,383500,383500,383500,383500,1
20250207,121800,241684500,383500,383500,383500,383500,1
20250207,121700,241301000,383500,383500,383500,383500,3
20250207,121600,240150500,383500,383500,383500,383500,0
20250207,121500,240150500,383500,383500,383500,383500,1
20250207,121400,239767000,383500,384000,384000,383500,3
20250207,121300,238615500,384000,384000,384000,384000,1
20250207,121200,238231500,383500,383500,383500,383500,0
20250207,121100,238231500,383500,383500,383500,383500,0
20250207,121000,238231500,383500,383500,383500,383500,3
20250207,120900,237081000,385000,385000,385000,385000,0
20250207,120800,237081000,385000,383500,385000,383500,3
20250207,120700,235927500,383500,383500,383500,383500,1
20250207,120600,235544000,383500,383500,383500,383500,5
20250207,120500,233626500,383500,383500,383500,383500,1
20250207,120400,233243000,383500,383500,383500,383500,4
20250207,120300,231709000,383500,383500,383500,383500,1
20250207,120200,231325500,383500,383500,383500,383500,3
20250207,120100,230175000,383500,383500,383500,383500,0
20250207,120000,230175000,383500,383500,383500,383500,4
20250207,115900,228641000,384000,383500,384000,383500,3
20250207,115800,227490000,383500,383500,383500,383500,2
20250207,115700,226723000,384000,384000,384000,384000,0
20250207,115600,226723000,384000,384000,384000,384000,3
20250207,115500,225571000,384000,384000,384000,384000,2
20250207,115400,224803000,384000,384000,384000,384000,2
20250207,115300,224035000,384000,384500,384500,384000,5
20250207,115200,222114500,385000,385000,385000,385000,3
20250207,115100,220959500,384500,384000,384500,384000,3
20250207,115000,219806500,383500,383500,384000,383500,3
20250207,114900,218655500,383500,383500,383500,383500,0
20250207,114800,218655500,383500,383500,383500,383500,1
20250207,114700,218272000,383500,383500,383500,383500,0
20250207,114600,218272000,383500,383000,383500,383000,4
20250207,114500,216739000,383000,383000,383000,383000,1
20250207,114400,216356000,383000,383000,383000,383000,0
20250207,114300,216356000,383000,383000,383000,383000,5
20250207,114200,214441000,383000,383000,383000,383000,7
20250207,114100,211760000,384500,384500,384500,384500,0
20250207,114000,211760000,384500,383000,384500,383000,4
20250207,113900,210225000,383000,383000,383000,383000,1
20250207,113800,209842000,383000,383000,383000,383000,6
20250207,113700,207544000,383500,383000,383500,383000,6
20250207,113600,205245000,383000,383000,383000,383000,4
20250207,113500,203713000,383000,383000,383000,383000,0
20250207,113400,203713000,383000,383000,383000,383000,1
20250207,113300,203330000,383500,383500,383500,383500,7
20250207,113200,200645500,383000,383000,383000,383000,5
20250207,113100,198730500,383000,383000,383000,383000,0
20250207,113000,198730500,383000,383500,383500,383000,8
20250207,112900,195663000,383500,383500,383500,383500,1
20250207,112800,195279500,383500,383500,383500,383500,0
20250207,112700,195279500,383500,383500,383500,383500,2
20250207,112600,194512500,383500,383500,383500,383500,4
20250207,112500,192978500,383500,383500,383500,383500,2
20250207,112400,192211500,383500,383500,383500,383500,0
20250207,112300,192211500,383500,383500,383500,383500,0
20250207,112200,192211500,383500,383500,383500,383500,3
20250207,112100,191061000,383500,383500,383500,383500,1
20250207,112000,190677500,384500,383500,384500,383500,3
20250207,111900,189526000,383500,383500,383500,383500,14
20250207,111800,184157000,383500,383500,383500,383500,1
20250207,111700,183773500,383500,383500,383500,383500,9
20250207,111600,180322000,383500,383000,383500,383000,3
20250207,111500,179172500,383500,383500,383500,383500,14
20250207,111400,173803500,383500,384000,384000,383500,9
20250207,111300,170348000,383500,383500,383500,383500,1
20250207,111200,169964500,383500,383500,383500,383500,2
20250207,111100,169197500,383500,383500,383500,383500,1
20250207,111000,168814000,383500,384000,384000,383500,2
20250207,110900,168046500,384000,383500,384000,383500,2
20250207,110800,167279000,383500,383500,383500,383500,1
20250207,110700,166895500,383500,383500,383500,383500,1
20250207,110600,166512000,383500,383500,383500,383500,1
20250207,110500,166128500,383500,383500,383500,383500,3
20250207,110400,164978000,383500,383500,383500,383500,1
20250207,110300,164594500,383500,383500,383500,383500,5
20250207,110200,162677000,384000,384000,384000,384000,2
20250207,110100,161909000,385000,384000,385000,384000,2
20250207,110000,161140000,384500,384000,384500,384000,4
20250207,105900,159603000,384000,384000,384500,384000,15
20250207,105800,153842000,384000,384500,384500,384000,4
20250207,105700,152304500,384000,384000,384000,384000,1
20250207,105600,151920500,384000,384000,384000,384000,4
20250207,105500,150384500,384000,384000,384000,384000,4
20250207,105400,148848500,384000,384000,384000,384000,2
20250207,105300,148080500,384000,384000,384000,384000,0
20250207,105200,148080500,384000,383500,384000,383500,5
20250207,105100,146162500,383500,383500,383500,383500,1
20250207,105000,145779000,383500,383500,383500,383500,2
20250207,104900,145012000,383500,384000,384000,383500,2
20250207,104800,144244500,384000,384000,384000,384000,1
20250207,104700,143860500,384000,383500,384000,383500,5
20250207,104600,141941000,383500,383500,383500,383500,0
20250207,104500,141941000,383500,383500,383500,383500,3
20250207,104400,140790500,383500,383500,383500,383500,0
20250207,104300,140790500,383500,383500,383500,383500,2
20250207,104200,140023500,383500,383500,383500,383500,1
20250207,104100,139640000,383500,383500,383500,383500,0
20250207,104000,139640000,383500,383500,384000,383500,23
20250207,103900,130819000,383500,383500,383500,383500,2
20250207,103800,130052000,384000,383500,384000,383500,4
20250207,103700,128517500,383500,383500,383500,383500,0
20250207,103600,128517500,383500,383500,383500,383500,0
20250207,103500,128517500,383500,383500,383500,383500,4
20250207,103400,126983500,383500,383500,383500,383500,0
20250207,103300,126983500,383500,383500,383500,383500,1
20250207,103200,126600000,383500,383500,383500,383500,0
20250207,103100,126600000,383500,383500,383500,383500,3
20250207,103000,125449500,383500,383500,383500,383500,1
20250207,102900,125066000,383500,383500,383500,383500,0
20250207,102800,125066000,383500,383500,383500,383500,3
20250207,102700,123915500,383500,383500,383500,383500,2
20250207,102600,123148500,383500,383500,383500,383500,1
20250207,102500,122765000,385500,385500,385500,385500,1
20250207,102400,122379500,384000,384000,384000,384000,1
20250207,102300,121995500,383500,383500,383500,383500,0
20250207,102200,121995500,383500,383500,383500,383500,2
20250207,102100,121228500,383500,384000,384000,383500,5
20250207,102000,119309500,384000,384000,384000,384000,2
20250207,101900,118541500,384000,384000,384000,384000,0
20250207,101800,118541500,384000,383500,384000,383500,2
20250207,101700,117774000,383500,383500,383500,383500,3
20250207,101600,116623500,384000,384000,384000,384000,0
20250207,101500,116623500,384000,384000,384000,384000,14
20250207,101400,111247500,384000,384000,384000,384000,1
20250207,101300,110863500,385500,384500,385500,384500,3
20250207,101200,109708000,386500,386500,386500,386500,1
20250207,101100,109321500,384500,384500,384500,384500,1
20250207,101000,108937000,384500,384500,384500,384500,0
20250207,100900,108937000,384500,384500,384500,384500,4
20250207,100800,107399000,386500,386500,386500,386500,0
20250207,100700,107399000,386500,384500,386500,384500,2
20250207,100600,106628000,387000,387000,387000,387000,1
20250207,100500,106241000,387500,387000,387500,387000,10
20250207,100400,102366500,387500,386500,387500,386500,27
20250207,100300,91911500,387000,387000,387000,387000,0
20250207,100200,91911500,387000,387000,387000,387000,2
20250207,100100,91137500,387000,384000,387000,384000,2
20250207,100000,90366500,387000,384000,387000,384000,42
20250207,095900,74174000,384000,384000,384000,384000,1
20250207,095800,73790000,384500,384500,384500,384500,2
20250207,095700,73021000,384500,384500,384500,384500,1
20250207,095600,72636500,383500,384000,384000,383500,2
20250207,095500,71869000,384000,384000,384000,384000,7
20250207,095400,69181000,383500,383500,383500,383500,0
20250207,095300,69181000,383500,383500,383500,383500,1
20250207,095200,68797500,384000,384000,384000,384000,0
20250207,095100,68797500,384000,384000,384000,384000,0
20250207,095000,68797500,384000,384000,384000,384000,2
20250207,094900,68029500,383500,383500,383500,383500,1
20250207,094800,67646000,383500,383500,383500,383500,0
20250207,094700,67646000,383500,383500,383500,383500,3
20250207,094600,66495500,383500,383500,383500,383500,0
20250207,094500,66495500,383500,383500,383500,383500,2
20250207,094400,65728500,383500,383500,383500,383500,2
20250207,094300,64961500,384000,384000,384000,384000,1
20250207,094200,64577500,384000,384000,384000,384000,0
20250207,094100,64577500,384000,383500,384000,383500,2
20250207,094000,63810000,383500,383500,383500,383500,17
20250207,093900,57290500,383500,383500,383500,383500,1
20250207,093800,56907000,384000,384000,384000,384000,0
20250207,093700,56907000,384000,384000,384000,384000,2
20250207,093600,56139000,384500,384500,384500,384500,0
20250207,093500,56139000,384500,384000,384500,384000,3
20250207,093400,54986500,384000,384000,384000,384000,6
20250207,093300,52682500,384500,384500,384500,384500,1
20250207,093200,52298000,384500,384500,384500,384500,0
20250207,093100,52298000,384500,384500,384500,384500,4
20250207,093000,50760000,384500,384000,384500,384000,2
20250207,092900,49991500,384500,384000,384500,384000,3
20250207,092800,48838500,384500,384500,384500,384500,8
20250207,092700,45762500,384500,384500,384500,384500,5
20250207,092600,43840000,384500,384500,384500,384500,0
20250207,092500,43840000,384500,384500,384500,384500,1
20250207,092400,43455500,385000,385000,385000,385000,0
20250207,092300,43455500,385000,384500,385000,384500,13
20250207,092200,38454000,385000,385000,385000,385000,0
20250207,092100,38454000,385000,385000,385000,385000,5
20250207,092000,36529000,385000,385000,385000,385000,1
20250207,091900,36144000,385000,385000,385000,385000,1
20250207,091800,35759000,385000,385000,385000,385000,1
20250207,091700,35374000,385000,384500,385000,384500,8
20250207,091600,32294500,385000,385000,385000,385000,0
20250207,091500,32294500,385000,385000,385000,385000,3
20250207,091400,31139500,384500,384500,384500,384500,1
20250207,091300,30755000,384500,384500,384500,384500,3
20250207,091200,29601500,384500,384500,384500,384500,2
20250207,091100,28832500,384500,384000,384500,384000,5
20250207,091000,26912000,385500,385000,385500,385000,2
20250207,090900,26141500,384500,384000,384500,384000,9
20250207,090800,22681500,384000,384000,384500,384000,4
20250207,090700,21145000,385000,385000,385000,385000,0
20250207,090600,21145000,385000,385000,385000,385000,1
20250207,090500,20760000,384500,384500,384500,384500,6
20250207,090400,18453000,384500,384500,384500,384500,3
20250207,090300,17299500,384500,384500,384500,384500,1
20250207,090200,16915000,384000,384500,384500,384000,16
20250207,090100,10766000,384500,384500,384500,384500,0
20250207,090000,10766000,384500,384500,384500,384500,28