KissMeData/007310/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185000,1028291500,381500,381500,381500,381500,182
20250210,184900,1028291500,381500,381500,381500,381500,0
20250210,184800,1028291500,381500,381500,381500,381500,0
20250210,184700,1028291500,381500,381500,381500,381500,0
20250210,184600,1028291500,381500,381500,381500,381500,0
20250210,184500,1028291500,381500,381500,381500,381500,0
20250210,184400,1028291500,381500,381500,381500,381500,0
20250210,184300,1028291500,381500,381500,381500,381500,0
20250210,184200,1028291500,381500,381500,381500,381500,0
20250210,184100,1028291500,381500,381500,381500,381500,0
20250210,184000,1028291500,381500,381500,381500,381500,0
20250210,183900,1028291500,381500,381500,381500,381500,0
20250210,183800,1028291500,381500,381500,381500,381500,0
20250210,183700,1028291500,381500,381500,381500,381500,0
20250210,183600,1028291500,381500,381500,381500,381500,0
20250210,183500,1028291500,381500,381500,381500,381500,0
20250210,183400,1028291500,381500,381500,381500,381500,0
20250210,183300,1028291500,381500,381500,381500,381500,0
20250210,183200,1028291500,381500,381500,381500,381500,0
20250210,183100,1028291500,381500,381500,381500,381500,0
20250210,183000,1028291500,381500,381500,381500,381500,0
20250210,182900,1028291500,381500,381500,381500,381500,0
20250210,182800,1028291500,381500,381500,381500,381500,0
20250210,182700,1028291500,381500,381500,381500,381500,0
20250210,182600,1028291500,381500,381500,381500,381500,0
20250210,182500,1028291500,381500,381500,381500,381500,0
20250210,182400,1028291500,381500,381500,381500,381500,0
20250210,182300,1028291500,381500,381500,381500,381500,0
20250210,182200,1028291500,381500,381500,381500,381500,0
20250210,182100,1028291500,381500,381500,381500,381500,0
20250210,182000,1028291500,381500,381500,381500,381500,182
20250210,181900,1028291500,381500,381500,381500,381500,0
20250210,181800,1028291500,381500,381500,381500,381500,0
20250210,181700,1028291500,381500,381500,381500,381500,0
20250210,181600,1028291500,381500,381500,381500,381500,0
20250210,181500,1028291500,381500,381500,381500,381500,0
20250210,181400,1028291500,381500,381500,381500,381500,0
20250210,181300,1028291500,381500,381500,381500,381500,0
20250210,181200,1028291500,381500,381500,381500,381500,0
20250210,181100,1028291500,381500,381500,381500,381500,0
20250210,181000,1028291500,381500,381500,381500,381500,0
20250210,180900,1028291500,381500,381500,381500,381500,0
20250210,180800,1028291500,381500,381500,381500,381500,0
20250210,180700,1028291500,381500,381500,381500,381500,0
20250210,180600,1028291500,381500,381500,381500,381500,0
20250210,180500,1028291500,381500,381500,381500,381500,0
20250210,180400,1028291500,381500,381500,381500,381500,0
20250210,180300,1028291500,381500,381500,381500,381500,0
20250210,180200,1028291500,381500,381500,381500,381500,0
20250210,180100,1028291500,381500,381500,381500,381500,0
20250210,180000,1028291500,381500,381500,381500,381500,0
20250210,175900,1028291500,381500,381500,381500,381500,0
20250210,175800,1028291500,381500,381500,381500,381500,0
20250210,175700,1028291500,381500,381500,381500,381500,0
20250210,175600,1028291500,381500,381500,381500,381500,0
20250210,175500,1028291500,381500,381500,381500,381500,0
20250210,175400,1028291500,381500,381500,381500,381500,0
20250210,175300,1028291500,381500,381500,381500,381500,0
20250210,175200,1028291500,381500,381500,381500,381500,0
20250210,175100,1028291500,381500,381500,381500,381500,0
20250210,175000,1028291500,381500,381500,381500,381500,182
20250210,174900,1028291500,381500,381500,381500,381500,0
20250210,174800,1028291500,381500,381500,381500,381500,0
20250210,174700,1028291500,381500,381500,381500,381500,0
20250210,174600,1028291500,381500,381500,381500,381500,0
20250210,174500,1028291500,381500,381500,381500,381500,0
20250210,174400,1028291500,381500,381500,381500,381500,0
20250210,174300,1028291500,381500,381500,381500,381500,0
20250210,174200,1028291500,381500,381500,381500,381500,0
20250210,174100,1028291500,381500,381500,381500,381500,0
20250210,174000,1028291500,381500,381500,381500,381500,0
20250210,173900,1028291500,381500,381500,381500,381500,0
20250210,173800,1028291500,381500,381500,381500,381500,0
20250210,173700,1028291500,381500,381500,381500,381500,0
20250210,173600,1028291500,381500,381500,381500,381500,0
20250210,173500,1028291500,381500,381500,381500,381500,0
20250210,173400,1028291500,381500,381500,381500,381500,0
20250210,173300,1028291500,381500,381500,381500,381500,0
20250210,173200,1028291500,381500,381500,381500,381500,0
20250210,173100,1028291500,381500,381500,381500,381500,0
20250210,173000,1028291500,381500,381500,381500,381500,0
20250210,172900,1028291500,381500,381500,381500,381500,0
20250210,172800,1028291500,381500,381500,381500,381500,0
20250210,172700,1028291500,381500,381500,381500,381500,0
20250210,172600,1028291500,381500,381500,381500,381500,0
20250210,172500,1028291500,381500,381500,381500,381500,0
20250210,172400,1028291500,381500,381500,381500,381500,0
20250210,172300,1028291500,381500,381500,381500,381500,0
20250210,172200,1028291500,381500,381500,381500,381500,0
20250210,172100,1028291500,381500,381500,381500,381500,0
20250210,172000,1028291500,381500,381500,381500,381500,182
20250210,171900,1028291500,381500,381500,381500,381500,0
20250210,171800,1028291500,381500,381500,381500,381500,0
20250210,171700,1028291500,381500,381500,381500,381500,0
20250210,171600,1028291500,381500,381500,381500,381500,0
20250210,171500,1028291500,381500,381500,381500,381500,0
20250210,171400,1028291500,381500,381500,381500,381500,0
20250210,171300,1028291500,381500,381500,381500,381500,0
20250210,171200,1028291500,381500,381500,381500,381500,0
20250210,171100,1028291500,381500,381500,381500,381500,0
20250210,171000,1028291500,381500,381500,381500,381500,0
20250210,170900,1028291500,381500,381500,381500,381500,0
20250210,170800,1028291500,381500,381500,381500,381500,0
20250210,170700,1028291500,381500,381500,381500,381500,0
20250210,170600,1028291500,381500,381500,381500,381500,0
20250210,170500,1028291500,381500,381500,381500,381500,0
20250210,170400,1028291500,381500,381500,381500,381500,0
20250210,170300,1028291500,381500,381500,381500,381500,0
20250210,170200,1028291500,381500,381500,381500,381500,0
20250210,170100,1028291500,381500,381500,381500,381500,0
20250210,170000,1028291500,381500,381500,381500,381500,0
20250210,165900,1028291500,381500,381500,381500,381500,0
20250210,165800,1028291500,381500,381500,381500,381500,0
20250210,165700,1028291500,381500,381500,381500,381500,0
20250210,165600,1028291500,381500,381500,381500,381500,0
20250210,165500,1028291500,381500,381500,381500,381500,0
20250210,165400,1028291500,381500,381500,381500,381500,0
20250210,165300,1028291500,381500,381500,381500,381500,0
20250210,165200,1028291500,381500,381500,381500,381500,0
20250210,165100,1028291500,381500,381500,381500,381500,0
20250210,165000,1028291500,381500,381500,381500,381500,182
20250210,164900,1028291500,381500,381500,381500,381500,0
20250210,164800,1028291500,381500,381500,381500,381500,0
20250210,164700,1028291500,381500,381500,381500,381500,0
20250210,164600,1028291500,381500,381500,381500,381500,0
20250210,164500,1028291500,381500,381500,381500,381500,0
20250210,164400,1028291500,381500,381500,381500,381500,0
20250210,164300,1028291500,381500,381500,381500,381500,0
20250210,164200,1028291500,381500,381500,381500,381500,0
20250210,164100,1028291500,381500,381500,381500,381500,0
20250210,164000,1028291500,381500,381500,381500,381500,0
20250210,163900,1028291500,381500,381500,381500,381500,0
20250210,163800,1028291500,381500,381500,381500,381500,0
20250210,163700,1028291500,381500,381500,381500,381500,0
20250210,163600,1028291500,381500,381500,381500,381500,0
20250210,163500,1028291500,381500,381500,381500,381500,0
20250210,163400,1028291500,381500,381500,381500,381500,0
20250210,163300,1028291500,381500,381500,381500,381500,0
20250210,163200,1028291500,381500,381500,381500,381500,0
20250210,163100,1028291500,381500,381500,381500,381500,0
20250210,163000,1028291500,381500,381500,381500,381500,0
20250210,162900,1028291500,381500,381500,381500,381500,0
20250210,162800,1028291500,381500,381500,381500,381500,0
20250210,162700,1028291500,381500,381500,381500,381500,0
20250210,162600,1028291500,381500,381500,381500,381500,0
20250210,162500,1028291500,381500,381500,381500,381500,0
20250210,162400,1028291500,381500,381500,381500,381500,0
20250210,162300,1028291500,381500,381500,381500,381500,0
20250210,162200,1028291500,381500,381500,381500,381500,0
20250210,162100,1028291500,381500,381500,381500,381500,0
20250210,162000,1028291500,381500,381500,381500,381500,182
20250210,161900,1028291500,381500,381500,381500,381500,0
20250210,161800,1028291500,381500,381500,381500,381500,0
20250210,161700,1028291500,381500,381500,381500,381500,0
20250210,161600,1028291500,381500,381500,381500,381500,0
20250210,161500,1028291500,381500,381500,381500,381500,0
20250210,161400,1028291500,381500,381500,381500,381500,0
20250210,161300,1028291500,381500,381500,381500,381500,0
20250210,161200,1028291500,381500,381500,381500,381500,0
20250210,161100,1028291500,381500,381500,381500,381500,0
20250210,161000,1028291500,381500,381500,381500,381500,0
20250210,160900,1028291500,381500,381500,381500,381500,0
20250210,160800,1028291500,381500,381500,381500,381500,0
20250210,160700,1028291500,381500,381500,381500,381500,0
20250210,160600,1028291500,381500,381500,381500,381500,0
20250210,160500,1028291500,381500,381500,381500,381500,0
20250210,160400,1028291500,381500,381500,381500,381500,0
20250210,160300,1028291500,381500,381500,381500,381500,0
20250210,160200,1028291500,381500,381500,381500,381500,0
20250210,160100,1028291500,381500,381500,381500,381500,0
20250210,160000,1028291500,381500,381500,381500,381500,0
20250210,155900,1028291500,381500,381500,381500,381500,0
20250210,155800,1028291500,381500,381500,381500,381500,0
20250210,155700,1028291500,381500,381500,381500,381500,0
20250210,155600,1028291500,381500,381500,381500,381500,0
20250210,155500,1028291500,381500,381500,381500,381500,0
20250210,155400,1028291500,381500,381500,381500,381500,0
20250210,155300,1028291500,381500,381500,381500,381500,0
20250210,155200,1028291500,381500,381500,381500,381500,0
20250210,155100,1028291500,381500,381500,381500,381500,0
20250210,155000,1028291500,381500,381500,381500,381500,182
20250210,154900,1028291500,381500,381500,381500,381500,0
20250210,154800,1028291500,381500,381500,381500,381500,0
20250210,154700,1028291500,381500,381500,381500,381500,0
20250210,154600,1028291500,381500,381500,381500,381500,0
20250210,154500,1028291500,381500,381500,381500,381500,0
20250210,154400,1028291500,381500,381500,381500,381500,0
20250210,154300,1028291500,381500,381500,381500,381500,0
20250210,154200,1028291500,381500,381500,381500,381500,0
20250210,154100,1028291500,381500,381500,381500,381500,0
20250210,154000,1028291500,381500,381500,381500,381500,0
20250210,153900,1028291500,381500,381500,381500,381500,0
20250210,153800,1028291500,381500,381500,381500,381500,0
20250210,153700,1028291500,381500,381500,381500,381500,0
20250210,153600,1028291500,381500,381500,381500,381500,0
20250210,153500,1028291500,381500,381500,381500,381500,0
20250210,153400,1028291500,381500,381500,381500,381500,0
20250210,153300,1028291500,381500,381500,381500,381500,0
20250210,153200,1028291500,381500,381500,381500,381500,0
20250210,153100,1028291500,381500,381500,381500,381500,0
20250210,153000,1028291500,381500,381500,381500,381500,182
20250210,152900,958858500,381500,381500,381500,381500,0
20250210,152800,958858500,381500,381500,381500,381500,0
20250210,152700,958858500,381500,381500,381500,381500,0
20250210,152600,958858500,381500,381500,381500,381500,0
20250210,152500,958858500,381500,381500,381500,381500,0
20250210,152400,958858500,381500,381500,381500,381500,0
20250210,152300,958858500,381500,381500,381500,381500,0
20250210,152200,958858500,381500,381500,381500,381500,0
20250210,152100,958858500,381500,381500,381500,381500,0
20250210,152000,958858500,381500,381500,381500,381500,0
20250210,151900,958858500,381500,381500,381500,381500,0
20250210,151800,958858500,381500,383000,383000,381500,2
20250210,151700,958094000,381500,383000,383000,381500,3
20250210,151600,956948000,383000,381500,383000,381500,11
20250210,151500,952736500,381500,382000,382000,381500,4
20250210,151400,951210000,382000,382000,382500,382000,25
20250210,151300,941654000,382500,382000,382500,382000,2
20250210,151200,940889500,382000,382000,382000,382000,1
20250210,151100,940507500,382000,382500,382500,381500,11
20250210,151000,936305500,382500,382500,382500,382500,6
20250210,150900,934010500,382500,382500,382500,382500,7
20250210,150800,931333000,382000,381500,382000,381500,16
20250210,150700,925224000,381500,381500,381500,381500,1
20250210,150600,924842500,381500,382000,382000,381500,2
20250210,150500,924079000,381500,381500,381500,381500,4
20250210,150400,922553000,381500,381500,381500,381500,1
20250210,150300,922171500,381500,381500,382000,381500,4
20250210,150200,920645000,381500,381500,381500,381500,3
20250210,150100,919500500,382000,382500,382500,382000,5
20250210,150000,917590000,382000,382000,382000,382000,2
20250210,145900,916826000,382000,382000,382500,382000,7
20250210,145800,914151000,382000,382000,382000,382000,3
20250210,145700,913005000,382000,382000,382000,382000,2
20250210,145600,912241000,382500,382000,382500,382000,7
20250210,145500,909564500,382000,382000,382000,382000,3
20250210,145400,908418500,382000,382000,382000,382000,1
20250210,145300,908036500,382000,382000,382000,382000,3
20250210,145200,906890500,382000,382500,382500,382000,2
20250210,145100,906126000,382500,382500,382500,382500,1
20250210,145000,905743500,382000,381500,382000,381500,13
20250210,144900,900782000,382000,382000,382000,382000,4
20250210,144800,899254000,382500,382500,382500,382500,1
20250210,144700,898871500,382000,382000,382000,382000,5
20250210,144600,896961500,382000,381500,382000,381500,6
20250210,144500,894670000,381500,381500,382000,381500,3
20250210,144400,893525000,381500,381500,381500,381500,3
20250210,144300,892380500,381500,381500,381500,381500,1
20250210,144200,891999000,381500,381500,381500,381500,0
20250210,144100,891999000,381500,382500,382500,381500,2
20250210,144000,891235000,382000,381500,382500,381500,6
20250210,143900,888944000,381000,381000,381000,381000,1
20250210,143800,888563000,381500,381000,381500,381000,4
20250210,143700,887037500,381000,381500,381500,381000,21
20250210,143600,879026500,381500,381500,381500,381500,3
20250210,143500,877882000,381500,381500,381500,381500,1
20250210,143400,877500500,381500,381500,382000,381500,41
20250210,143300,861854500,382000,382000,382000,382000,11
20250210,143200,857652500,382000,382000,382500,382000,25
20250210,143100,848102000,382000,382000,382000,382000,2
20250210,143000,847338000,382000,382000,382000,382000,2
20250210,142900,846574000,382500,382000,382500,382000,3
20250210,142800,845427500,382000,382000,382000,382000,8
20250210,142700,842371500,382000,382500,382500,382000,11
20250210,142600,838168500,382000,382500,382500,382000,2
20250210,142500,837404000,382000,382000,382000,382000,4
20250210,142400,835876000,382500,382500,382500,382000,5
20250210,142300,833964000,382500,382000,382500,382000,2
20250210,142200,833199500,382000,383000,383500,382000,59
20250210,142100,810600000,383000,383500,383500,383000,9
20250210,142000,807152000,383000,383000,383000,383000,1
20250210,141900,806769000,383000,383000,383000,383000,14
20250210,141800,801407000,383000,383000,383000,383000,3
20250210,141700,800258000,383000,383000,383000,383000,1
20250210,141600,799875000,383000,383000,383000,383000,1
20250210,141500,799492000,383000,383000,383000,383000,16
20250210,141400,793364000,383000,383000,383000,383000,3
20250210,141300,792215000,383500,383000,383500,383000,2
20250210,141200,791448500,383000,382500,383000,382500,6
20250210,141100,789151000,382500,382500,382500,382500,0
20250210,141000,789151000,382500,383000,383000,382500,7
20250210,140900,786471500,382500,382500,382500,382500,5
20250210,140800,784559000,383000,383000,383000,383000,3
20250210,140700,783410000,383000,382500,383000,382500,6
20250210,140600,781113000,382500,382500,382500,382500,1
20250210,140500,780730500,383000,382500,383000,382500,2
20250210,140400,779965000,383000,383000,383000,383000,0
20250210,140300,779965000,383000,383000,383000,383000,8
20250210,140200,776901000,383000,383000,383000,383000,1
20250210,140100,776518000,383500,383000,383500,382500,3
20250210,140000,775369000,383000,382500,383500,382500,6
20250210,135900,773070500,383000,383000,383000,383000,4
20250210,135800,771538500,383000,383500,383500,383000,3
20250210,135700,770389000,383000,383000,383000,383000,6
20250210,135600,768091000,383000,383500,383500,383000,9
20250210,135500,764643500,383000,382500,383000,382500,2
20250210,135400,763878000,382500,383000,383500,382500,14
20250210,135300,758519500,382500,384000,384000,382000,32
20250210,135200,746244000,384500,384000,384500,384000,12
20250210,135100,741635500,384000,384500,384500,384000,9
20250210,135000,738175500,385000,384500,385000,384500,3
20250210,134900,737021000,385000,385000,385000,385000,1
20250210,134800,736636000,384500,384500,384500,384500,2
20250210,134700,735867000,384000,384000,385000,384000,8
20250210,134600,732793000,384000,384500,384500,384000,68
20250210,134500,706679500,384000,384000,385000,384000,7
20250210,134400,703989500,384500,384500,384500,384500,0
20250210,134300,703989500,384500,385000,385000,384000,4
20250210,134200,702452000,385000,385000,385000,385000,0
20250210,134100,702452000,385000,384000,385000,384000,3
20250210,134000,701298000,385000,385000,385000,385000,0
20250210,133900,701298000,385000,384500,385000,384500,2
20250210,133800,700528500,385000,385000,385000,385000,2
20250210,133700,699758500,384500,384500,384500,384500,1
20250210,133600,699374000,385000,385000,385000,385000,1
20250210,133500,698989000,384000,385000,385000,384000,20
20250210,133400,691294500,385500,385000,385500,385000,10
20250210,133300,687443500,385000,384000,385000,384000,81
20250210,133200,656263500,385000,385000,385000,385000,1
20250210,133100,655878500,384000,384000,384000,384000,1
20250210,133000,655494500,385000,384500,385000,384500,9
20250210,132900,652033000,384500,385000,385000,384500,3
20250210,132800,650878500,384500,385000,385000,384500,2
20250210,132700,650109000,385000,385000,385000,385000,2
20250210,132600,649339000,384500,384500,384500,384500,0
20250210,132500,649339000,384500,385000,385000,384500,3
20250210,132400,648185000,384500,384500,384500,384500,0
20250210,132300,648185000,384500,385000,385000,384500,4
20250210,132200,646646000,385000,385000,385000,385000,0
20250210,132100,646646000,385000,384500,385000,384500,4
20250210,132000,645107000,384500,384500,384500,384500,3
20250210,131900,643953500,384500,384500,384500,384500,1
20250210,131800,643569000,384000,385000,385000,384000,18
20250210,131700,636654500,385000,385000,385000,385000,0
20250210,131600,636654500,385000,385000,385000,385000,1
20250210,131500,636269500,384500,384500,384500,384500,3
20250210,131400,635116000,385000,384500,385000,384500,4
20250210,131300,633576500,384500,384500,384500,384500,13
20250210,131200,628578000,384500,384500,384500,384500,20
20250210,131100,620888000,384500,384500,384500,384500,16
20250210,131000,614736000,384500,384500,384500,384500,3
20250210,130900,613582500,384500,385000,385000,384500,3
20250210,130800,612428500,384000,384500,385000,384000,25
20250210,130700,602816500,384500,385000,385000,384500,4
20250210,130600,601277000,385000,385000,385000,385000,0
20250210,130500,601277000,385000,385000,385000,385000,1
20250210,130400,600892000,385000,385000,385000,385000,0
20250210,130300,600892000,385000,385000,385000,385000,2
20250210,130200,600122000,384500,384500,384500,384500,2
20250210,130100,599353000,385000,385000,385000,385000,2
20250210,130000,598583000,384500,384500,384500,384500,2
20250210,125900,597814000,385000,384500,385000,384500,21
20250210,125800,589738500,384500,384500,384500,384500,0
20250210,125700,589738500,384500,383500,384500,383500,2
20250210,125600,588970500,383500,384000,384000,383500,4
20250210,125500,587435000,384000,384000,384000,384000,4
20250210,125400,585899000,384500,384500,384500,384500,3
20250210,125300,584745500,384500,384500,384500,384500,1
20250210,125200,584361000,384500,384000,384500,384000,3
20250210,125100,583208500,384500,384500,384500,384500,0
20250210,125000,583208500,384500,383500,384500,383500,3
20250210,124900,582056000,383500,383500,383500,383500,2
20250210,124800,581289000,384500,384500,384500,384500,1
20250210,124700,580904500,384500,384500,384500,384500,3
20250210,124600,579751000,383000,383000,383000,383000,0
20250210,124500,579751000,383000,384500,384500,383000,2
20250210,124400,578983500,382500,383500,384500,382500,8
20250210,124300,575914500,383500,384500,384500,383500,3
20250210,124200,574762000,384500,384500,384500,384500,0
20250210,124100,574762000,384500,384500,384500,384500,1
20250210,124000,574377500,383000,383000,383000,383000,2
20250210,123900,573611500,384500,384500,384500,384500,2
20250210,123800,572842500,383000,382500,383000,382500,5
20250210,123700,570929500,384500,383500,384500,382000,22
20250210,123600,562502500,382500,384500,384500,382500,4
20250210,123500,560968500,382500,382500,382500,382500,0
20250210,123400,560968500,382500,384500,384500,382500,3
20250210,123300,559819000,384000,384000,384000,384000,0
20250210,123200,559819000,384000,384000,384000,381500,4
20250210,123100,558285500,381500,384000,384500,381500,14
20250210,123000,552906500,384500,383500,384500,380500,152
20250210,122900,494863000,383500,384500,384500,383500,2
20250210,122800,494095000,384500,383500,384500,383500,4
20250210,122700,492560000,384000,384000,384000,384000,2
20250210,122600,491792000,384500,384000,384500,384000,3
20250210,122500,490639000,383000,384500,384500,383000,2
20250210,122400,489871500,383000,383000,383000,383000,2
20250210,122300,489105500,384000,384000,384000,384000,5
20250210,122200,487185500,384500,384500,384500,384500,0
20250210,122100,487185500,384500,384500,384500,384500,1
20250210,122000,486801000,384000,383500,384000,383500,6
20250210,121900,484498000,384500,384000,384500,384000,4
20250210,121800,482961000,384000,384000,384000,384000,1
20250210,121700,482577000,384000,384000,384500,384000,3
20250210,121600,481424500,384500,384500,384500,384500,2
20250210,121500,480655500,384000,384500,384500,384000,10
20250210,121400,476811000,385000,385000,385000,385000,1
20250210,121300,476426000,384500,384500,384500,384500,6
20250210,121200,474119000,385000,384500,385000,384500,9
20250210,121100,470656000,384500,384500,384500,384500,1
20250210,121000,470271500,385000,384500,385000,384500,3
20250210,120900,469117500,384500,384500,384500,384500,3
20250210,120800,467964000,385000,385000,385000,385000,3
20250210,120700,466809000,384500,384500,384500,384500,2
20250210,120600,466040000,385000,384500,385000,384500,6
20250210,120500,463730500,385000,385000,385000,385000,1
20250210,120400,463345500,384500,384500,384500,384500,1
20250210,120300,462961000,385000,384500,385000,384500,3
20250210,120200,461806500,385000,385000,385000,385000,23
20250210,120100,452951500,385500,385000,385500,385000,3
20250210,120000,451796000,385500,385500,385500,385500,0
20250210,115900,451796000,385500,385000,385500,385000,5
20250210,115800,449870000,385000,385000,385000,385000,2
20250210,115700,449100000,385000,385000,385500,385000,4
20250210,115600,447559500,385000,385000,385000,385000,2
20250210,115500,446789500,385000,385000,385000,384500,10
20250210,115400,442940500,385000,385000,385000,385000,5
20250210,115300,441015500,384500,384500,384500,384500,0
20250210,115200,441015500,384500,385000,385000,384500,4
20250210,115100,439476000,384500,385000,385000,384500,4
20250210,115000,437937500,385000,385000,385000,385000,2
20250210,114900,437167500,385000,385000,385000,385000,0
20250210,114800,437167500,385000,384500,385000,384500,3
20250210,114700,436013000,385000,385000,385000,385000,0
20250210,114600,436013000,385000,384500,385000,384500,2
20250210,114500,435243500,384500,385000,385000,384500,4
20250210,114400,433704000,385000,385000,385000,385000,1
20250210,114300,433319000,385000,385500,385500,385000,8
20250210,114200,430238000,385000,385000,385000,385000,4
20250210,114100,428698000,385500,385500,385500,385500,1
20250210,114000,428312500,385000,385000,385000,385000,1
20250210,113900,427927500,385500,385000,385500,385000,4
20250210,113800,426386500,384500,384500,384500,384500,4
20250210,113700,424848500,384500,385500,385500,384500,2
20250210,113600,424078500,385000,385000,385000,385000,4
20250210,113500,422538500,385500,385000,385500,385000,6
20250210,113400,420227500,385500,385500,385500,385500,1
20250210,113300,419842000,385500,385500,385500,385500,0
20250210,113200,419842000,385500,385500,385500,385500,2
20250210,113100,419071000,385000,384500,385000,384500,4
20250210,113000,417531500,384500,384500,385000,384500,9
20250210,112900,414068000,384500,384500,384500,384500,1
20250210,112800,413683500,385000,385000,385000,385000,5
20250210,112700,411758500,385000,385000,385000,385000,6
20250210,112600,409448500,385000,384500,385000,384500,3
20250210,112500,408294500,385000,385000,385000,385000,18
20250210,112400,401364500,385000,385000,385000,384500,5
20250210,112300,399440000,384500,385000,385000,384500,3
20250210,112200,398285500,384500,385000,385000,384500,3
20250210,112100,397131000,384500,385000,385000,384500,3
20250210,112000,395976500,384500,385000,385000,384500,2
20250210,111900,395207000,385000,385000,385000,385000,7
20250210,111800,392512000,384500,385000,385000,384500,2
20250210,111700,391742500,385000,384500,385000,384500,5
20250210,111600,389818500,384500,385000,385000,384500,2
20250210,111500,389049000,385000,384500,385000,384500,3
20250210,111400,387894500,384500,385000,385000,384500,2
20250210,111300,387125000,384500,385000,385000,384500,11
20250210,111200,382890500,384500,384500,384500,384500,3
20250210,111100,381737000,384500,384500,384500,384500,2
20250210,111000,380968000,385000,385000,385000,385000,1
20250210,110900,380583000,384500,384500,384500,384500,8
20250210,110800,377507000,384500,384500,385000,384500,5
20250210,110700,375583500,384000,384500,384500,384000,3
20250210,110600,374431000,384500,384500,384500,384000,4
20250210,110500,372893500,384000,384000,384000,384000,4
20250210,110400,371357500,384500,385000,385000,384500,13
20250210,110300,366356500,385000,384500,385000,384500,3
20250210,110200,365202500,384500,384500,384500,384500,3
20250210,110100,364049000,384500,385000,385000,384500,7
20250210,110000,361356500,383500,383000,383500,383000,7
20250210,105900,358672500,384000,384500,384500,383500,41
20250210,105800,342921000,384500,384500,384500,384500,30
20250210,105700,331386000,385000,385000,385000,385000,3
20250210,105600,330231000,385000,385000,385000,385000,1
20250210,105500,329846000,385000,384000,385000,384000,2
20250210,105400,329077000,384500,384500,384500,384000,3
20250210,105300,327924000,384500,384500,385000,384500,9
20250210,105200,324461500,384500,384000,385000,384000,6
20250210,105100,322154500,385000,384500,385000,384500,90
20250210,105000,287548500,384500,384500,384500,384500,7
20250210,104900,284857000,384500,384000,384500,384000,9
20250210,104800,281400500,384000,384000,384000,383500,13
20250210,104700,276409000,383500,383500,383500,383500,1
20250210,104600,276025500,384000,384000,384000,384000,2
20250210,104500,275257500,383500,383500,383500,383500,4
20250210,104400,273723500,384000,384000,384000,384000,3
20250210,104300,272571500,384000,384000,384000,384000,4
20250210,104200,271035500,384000,384000,384000,384000,8
20250210,104100,267963500,384000,384000,384000,383000,4
20250210,104000,266428500,383500,384000,384000,383500,3
20250210,103900,265277500,383000,383500,384500,383000,10
20250210,103800,261438000,384500,384500,384500,384500,2
20250210,103700,260669000,384500,384500,384500,384500,4
20250210,103600,259131000,383000,384500,384500,383000,3
20250210,103500,257979000,384000,383500,384000,383500,2
20250210,103400,257211500,383500,383500,383500,383500,1
20250210,103300,256828000,384500,383000,384500,383000,4
20250210,103200,255291500,384000,384500,384500,384000,14
20250210,103100,249914000,384500,384000,384500,384000,3
20250210,103000,248761000,384500,383000,384500,383000,88
20250210,102900,214999500,383500,383500,383500,383500,3
20250210,102800,213849000,383500,383000,383500,383000,4
20250210,102700,212315500,383500,383500,383500,383500,2
20250210,102600,211548500,383000,383500,383500,383000,2
20250210,102500,210782000,383500,383000,383500,383000,2
20250210,102400,210015500,383000,383000,383000,383000,2
20250210,102300,209249500,382500,382500,382500,382500,2
20250210,102200,208484500,383000,383000,383000,383000,2
20250210,102100,207718500,383000,383500,383500,383000,4
20250210,102000,206185500,383500,383500,383500,383500,0
20250210,101900,206185500,383500,383500,383500,383500,1
20250210,101800,205802000,383500,383500,383500,383500,0
20250210,101700,205802000,383500,383500,383500,382500,4
20250210,101600,204269000,382500,382500,382500,382500,0
20250210,101500,204269000,382500,382500,382500,382500,0
20250210,101400,204269000,382500,382500,382500,382500,3
20250210,101300,203121500,383000,383000,383000,383000,0
20250210,101200,203121500,383000,382500,383000,382500,33
20250210,101100,190496000,382500,382500,382500,382500,2
20250210,101000,189731000,382500,382500,382500,382500,2
20250210,100900,188966000,382000,382500,382500,382000,3
20250210,100800,187819000,381500,381500,381500,381500,0
20250210,100700,187819000,381500,382500,382500,381500,2
20250210,100600,187055000,382000,382000,382000,382000,2
20250210,100500,186291000,382000,382000,382000,382000,6
20250210,100400,183999000,381500,382000,382000,381500,2
20250210,100300,183235500,382000,382000,382000,382000,1
20250210,100200,182853500,382500,382500,382500,382500,0
20250210,100100,182853500,382500,382000,382500,381500,3
20250210,100000,181707500,382500,382000,382500,382000,3
20250210,095900,180560500,382500,382500,382500,382500,4
20250210,095800,179030500,382000,382000,382000,382000,0
20250210,095700,179030500,382000,382000,382000,382000,15
20250210,095600,173300500,382000,382000,382000,382000,0
20250210,095500,173300500,382000,382000,382000,382000,0
20250210,095400,173300500,382000,382000,382000,382000,3
20250210,095300,172154500,382000,382000,382000,382000,2
20250210,095200,171390500,381500,381500,381500,381500,0
20250210,095100,171390500,381500,381500,381500,381500,1
20250210,095000,171009000,382000,382000,382000,382000,1
20250210,094900,170627000,382000,382000,382000,382000,0
20250210,094800,170627000,382000,382000,382000,382000,1
20250210,094700,170245000,381500,381500,381500,381500,8
20250210,094600,167193000,381500,381500,381500,381500,5
20250210,094500,165285500,382000,382000,382000,382000,0
20250210,094400,165285500,382000,382000,382000,382000,4
20250210,094300,163757500,382500,382500,382500,382500,3
20250210,094200,162610000,382500,382500,382500,382500,0
20250210,094100,162610000,382500,382500,382500,382500,0
20250210,094000,162610000,382500,382500,382500,382500,6
20250210,093900,160315000,382000,382000,382000,382000,4
20250210,093800,158787000,382000,382000,382000,382000,1
20250210,093700,158405000,382000,382000,382000,382000,6
20250210,093600,156113000,382000,382000,382000,382000,3
20250210,093500,154967000,382000,382000,382000,382000,0
20250210,093400,154967000,382000,382000,382000,382000,0
20250210,093300,154967000,382000,382000,382000,382000,14
20250210,093200,149619000,382000,382000,382000,382000,0
20250210,093100,149619000,382000,382000,382000,382000,0
20250210,093000,149619000,382000,382000,382000,382000,0
20250210,092900,149619000,382000,382000,382000,382000,2
20250210,092800,148855000,382500,382500,382500,382500,2
20250210,092700,148090000,382000,382000,382000,382000,1
20250210,092600,147708000,382000,382000,382000,382000,0
20250210,092500,147708000,382000,382000,382000,382000,5
20250210,092400,145798000,382500,382500,382500,382500,2
20250210,092300,145033000,383500,383500,383500,383500,3
20250210,092200,143882500,383500,383500,383500,383500,0
20250210,092100,143882500,383500,383500,383500,383500,1
20250210,092000,143499000,383500,383500,383500,383500,2
20250210,091900,142732000,382000,382000,382000,382000,0
20250210,091800,142732000,382000,382000,382000,382000,0
20250210,091700,142732000,382000,382000,382000,382000,102
20250210,091600,103768000,382000,383000,383000,382000,5
20250210,091500,101855500,383000,383000,383000,383000,0
20250210,091400,101855500,383000,383000,383000,383000,0
20250210,091300,101855500,383000,382500,383000,382500,12
20250210,091200,97263500,382000,382000,382000,382000,0
20250210,091100,97263500,382000,382000,382000,382000,98
20250210,091000,59827500,382000,382000,382000,382000,3
20250210,090900,58681500,381000,381000,381000,381000,0
20250210,090800,58681500,381000,381000,381000,381000,1
20250210,090700,58300500,381000,381000,381000,381000,5
20250210,090600,56395500,380000,380500,380500,380000,27
20250210,090500,46130500,380500,380500,380500,380500,31
20250210,090400,34335000,381000,381000,381000,381000,1
20250210,090300,33954000,380500,381500,381500,380500,51
20250210,090200,14510000,381500,384000,384000,381500,20
20250210,090100,6869500,384000,384000,384000,384000,0
20250210,090000,6869500,384000,381500,384000,381500,18