KissMeData/007310/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,185000,976288000,381500,381500,381500,381500,126
20250212,184900,976288000,381500,381500,381500,381500,0
20250212,184800,976288000,381500,381500,381500,381500,0
20250212,184700,976288000,381500,381500,381500,381500,0
20250212,184600,976288000,381500,381500,381500,381500,0
20250212,184500,976288000,381500,381500,381500,381500,0
20250212,184400,976288000,381500,381500,381500,381500,0
20250212,184300,976288000,381500,381500,381500,381500,0
20250212,184200,976288000,381500,381500,381500,381500,0
20250212,184100,976288000,381500,381500,381500,381500,0
20250212,184000,976288000,381500,381500,381500,381500,0
20250212,183900,976288000,381500,381500,381500,381500,0
20250212,183800,976288000,381500,381500,381500,381500,0
20250212,183700,976288000,381500,381500,381500,381500,0
20250212,183600,976288000,381500,381500,381500,381500,0
20250212,183500,976288000,381500,381500,381500,381500,0
20250212,183400,976288000,381500,381500,381500,381500,0
20250212,183300,976288000,381500,381500,381500,381500,0
20250212,183200,976288000,381500,381500,381500,381500,0
20250212,183100,976288000,381500,381500,381500,381500,0
20250212,183000,976288000,381500,381500,381500,381500,0
20250212,182900,976288000,381500,381500,381500,381500,0
20250212,182800,976288000,381500,381500,381500,381500,0
20250212,182700,976288000,381500,381500,381500,381500,0
20250212,182600,976288000,381500,381500,381500,381500,0
20250212,182500,976288000,381500,381500,381500,381500,0
20250212,182400,976288000,381500,381500,381500,381500,0
20250212,182300,976288000,381500,381500,381500,381500,0
20250212,182200,976288000,381500,381500,381500,381500,0
20250212,182100,976288000,381500,381500,381500,381500,0
20250212,182000,976288000,381500,381500,381500,381500,126
20250212,181900,976288000,381500,381500,381500,381500,0
20250212,181800,976288000,381500,381500,381500,381500,0
20250212,181700,976288000,381500,381500,381500,381500,0
20250212,181600,976288000,381500,381500,381500,381500,0
20250212,181500,976288000,381500,381500,381500,381500,0
20250212,181400,976288000,381500,381500,381500,381500,0
20250212,181300,976288000,381500,381500,381500,381500,0
20250212,181200,976288000,381500,381500,381500,381500,0
20250212,181100,976288000,381500,381500,381500,381500,0
20250212,181000,976288000,381500,381500,381500,381500,0
20250212,180900,976288000,381500,381500,381500,381500,0
20250212,180800,976288000,381500,381500,381500,381500,0
20250212,180700,976288000,381500,381500,381500,381500,0
20250212,180600,976288000,381500,381500,381500,381500,0
20250212,180500,976288000,381500,381500,381500,381500,0
20250212,180400,976288000,381500,381500,381500,381500,0
20250212,180300,976288000,381500,381500,381500,381500,0
20250212,180200,976288000,381500,381500,381500,381500,0
20250212,180100,976288000,381500,381500,381500,381500,0
20250212,180000,976288000,381500,381500,381500,381500,0
20250212,175900,976288000,381500,381500,381500,381500,0
20250212,175800,976288000,381500,381500,381500,381500,0
20250212,175700,976288000,381500,381500,381500,381500,0
20250212,175600,976288000,381500,381500,381500,381500,0
20250212,175500,976288000,381500,381500,381500,381500,0
20250212,175400,976288000,381500,381500,381500,381500,0
20250212,175300,976288000,381500,381500,381500,381500,0
20250212,175200,976288000,381500,381500,381500,381500,0
20250212,175100,976288000,381500,381500,381500,381500,0
20250212,175000,976288000,381500,381500,381500,381500,126
20250212,174900,976288000,381500,381500,381500,381500,0
20250212,174800,976288000,381500,381500,381500,381500,0
20250212,174700,976288000,381500,381500,381500,381500,0
20250212,174600,976288000,381500,381500,381500,381500,0
20250212,174500,976288000,381500,381500,381500,381500,0
20250212,174400,976288000,381500,381500,381500,381500,0
20250212,174300,976288000,381500,381500,381500,381500,0
20250212,174200,976288000,381500,381500,381500,381500,0
20250212,174100,976288000,381500,381500,381500,381500,0
20250212,174000,976288000,381500,381500,381500,381500,0
20250212,173900,976288000,381500,381500,381500,381500,0
20250212,173800,976288000,381500,381500,381500,381500,0
20250212,173700,976288000,381500,381500,381500,381500,0
20250212,173600,976288000,381500,381500,381500,381500,0
20250212,173500,976288000,381500,381500,381500,381500,0
20250212,173400,976288000,381500,381500,381500,381500,0
20250212,173300,976288000,381500,381500,381500,381500,0
20250212,173200,976288000,381500,381500,381500,381500,0
20250212,173100,976288000,381500,381500,381500,381500,0
20250212,173000,976288000,381500,381500,381500,381500,0
20250212,172900,976288000,381500,381500,381500,381500,0
20250212,172800,976288000,381500,381500,381500,381500,0
20250212,172700,976288000,381500,381500,381500,381500,0
20250212,172600,976288000,381500,381500,381500,381500,0
20250212,172500,976288000,381500,381500,381500,381500,0
20250212,172400,976288000,381500,381500,381500,381500,0
20250212,172300,976288000,381500,381500,381500,381500,0
20250212,172200,976288000,381500,381500,381500,381500,0
20250212,172100,976288000,381500,381500,381500,381500,0
20250212,172000,976288000,381500,381500,381500,381500,126
20250212,171900,976288000,381500,381500,381500,381500,0
20250212,171800,976288000,381500,381500,381500,381500,0
20250212,171700,976288000,381500,381500,381500,381500,0
20250212,171600,976288000,381500,381500,381500,381500,0
20250212,171500,976288000,381500,381500,381500,381500,0
20250212,171400,976288000,381500,381500,381500,381500,0
20250212,171300,976288000,381500,381500,381500,381500,0
20250212,171200,976288000,381500,381500,381500,381500,0
20250212,171100,976288000,381500,381500,381500,381500,0
20250212,171000,976288000,381500,381500,381500,381500,0
20250212,170900,976288000,381500,381500,381500,381500,0
20250212,170800,976288000,381500,381500,381500,381500,0
20250212,170700,976288000,381500,381500,381500,381500,0
20250212,170600,976288000,381500,381500,381500,381500,0
20250212,170500,976288000,381500,381500,381500,381500,0
20250212,170400,976288000,381500,381500,381500,381500,0
20250212,170300,976288000,381500,381500,381500,381500,0
20250212,170200,976288000,381500,381500,381500,381500,0
20250212,170100,976288000,381500,381500,381500,381500,0
20250212,170000,976288000,381500,381500,381500,381500,0
20250212,165900,976288000,381500,381500,381500,381500,0
20250212,165800,976288000,381500,381500,381500,381500,0
20250212,165700,976288000,381500,381500,381500,381500,0
20250212,165600,976288000,381500,381500,381500,381500,0
20250212,165500,976288000,381500,381500,381500,381500,0
20250212,165400,976288000,381500,381500,381500,381500,0
20250212,165300,976288000,381500,381500,381500,381500,0
20250212,165200,976288000,381500,381500,381500,381500,0
20250212,165100,976288000,381500,381500,381500,381500,0
20250212,165000,976288000,381500,381500,381500,381500,126
20250212,164900,976288000,381500,381500,381500,381500,0
20250212,164800,976288000,381500,381500,381500,381500,0
20250212,164700,976288000,381500,381500,381500,381500,0
20250212,164600,976288000,381500,381500,381500,381500,0
20250212,164500,976288000,381500,381500,381500,381500,0
20250212,164400,976288000,381500,381500,381500,381500,0
20250212,164300,976288000,381500,381500,381500,381500,0
20250212,164200,976288000,381500,381500,381500,381500,0
20250212,164100,976288000,381500,381500,381500,381500,0
20250212,164000,976288000,381500,381500,381500,381500,0
20250212,163900,976288000,381500,381500,381500,381500,0
20250212,163800,976288000,381500,381500,381500,381500,0
20250212,163700,976288000,381500,381500,381500,381500,0
20250212,163600,976288000,381500,381500,381500,381500,0
20250212,163500,976288000,381500,381500,381500,381500,0
20250212,163400,976288000,381500,381500,381500,381500,0
20250212,163300,976288000,381500,381500,381500,381500,0
20250212,163200,976288000,381500,381500,381500,381500,0
20250212,163100,976288000,381500,381500,381500,381500,0
20250212,163000,976288000,381500,381500,381500,381500,0
20250212,162900,976288000,381500,381500,381500,381500,0
20250212,162800,976288000,381500,381500,381500,381500,0
20250212,162700,976288000,381500,381500,381500,381500,0
20250212,162600,976288000,381500,381500,381500,381500,0
20250212,162500,976288000,381500,381500,381500,381500,0
20250212,162400,976288000,381500,381500,381500,381500,0
20250212,162300,976288000,381500,381500,381500,381500,0
20250212,162200,976288000,381500,381500,381500,381500,0
20250212,162100,976288000,381500,381500,381500,381500,0
20250212,162000,976288000,381500,381500,381500,381500,126
20250212,161900,976288000,381500,381500,381500,381500,0
20250212,161800,976288000,381500,381500,381500,381500,0
20250212,161700,976288000,381500,381500,381500,381500,0
20250212,161600,976288000,381500,381500,381500,381500,0
20250212,161500,976288000,381500,381500,381500,381500,0
20250212,161400,976288000,381500,381500,381500,381500,0
20250212,161300,976288000,381500,381500,381500,381500,0
20250212,161200,976288000,381500,381500,381500,381500,0
20250212,161100,976288000,381500,381500,381500,381500,0
20250212,161000,976288000,381500,381500,381500,381500,0
20250212,160900,976288000,381500,381500,381500,381500,0
20250212,160800,976288000,381500,381500,381500,381500,0
20250212,160700,976288000,381500,381500,381500,381500,0
20250212,160600,976288000,381500,381500,381500,381500,0
20250212,160500,976288000,381500,381500,381500,381500,0
20250212,160400,976288000,381500,381500,381500,381500,0
20250212,160300,976288000,381500,381500,381500,381500,0
20250212,160200,976288000,381500,381500,381500,381500,0
20250212,160100,976288000,381500,381500,381500,381500,0
20250212,160000,976288000,381500,381500,381500,381500,0
20250212,155900,976288000,381500,381500,381500,381500,0
20250212,155800,976288000,381500,381500,381500,381500,0
20250212,155700,976288000,381500,381500,381500,381500,0
20250212,155600,976288000,381500,381500,381500,381500,0
20250212,155500,976288000,381500,381500,381500,381500,0
20250212,155400,976288000,381500,381500,381500,381500,0
20250212,155300,976288000,381500,381500,381500,381500,0
20250212,155200,976288000,381500,381500,381500,381500,0
20250212,155100,976288000,381500,381500,381500,381500,0
20250212,155000,976288000,381500,381500,381500,381500,126
20250212,154900,976288000,381500,381500,381500,381500,0
20250212,154800,976288000,381500,381500,381500,381500,0
20250212,154700,976288000,381500,381500,381500,381500,0
20250212,154600,976288000,381500,381500,381500,381500,0
20250212,154500,976288000,381500,381500,381500,381500,0
20250212,154400,976288000,381500,381500,381500,381500,0
20250212,154300,976288000,381500,381500,381500,381500,0
20250212,154200,976288000,381500,381500,381500,381500,0
20250212,154100,976288000,381500,381500,381500,381500,0
20250212,154000,976288000,381500,381500,381500,381500,0
20250212,153900,976288000,381500,381500,381500,381500,0
20250212,153800,976288000,381500,381500,381500,381500,0
20250212,153700,976288000,381500,381500,381500,381500,0
20250212,153600,976288000,381500,381500,381500,381500,0
20250212,153500,976288000,381500,381500,381500,381500,0
20250212,153400,976288000,381500,381500,381500,381500,0
20250212,153300,976288000,381500,381500,381500,381500,0
20250212,153200,976288000,381500,381500,381500,381500,0
20250212,153100,976288000,381500,381500,381500,381500,0
20250212,153000,976288000,381500,381500,381500,381500,126
20250212,152900,928219000,381500,381500,381500,381500,0
20250212,152800,928219000,381500,381500,381500,381500,0
20250212,152700,928219000,381500,381500,381500,381500,0
20250212,152600,928219000,381500,381500,381500,381500,0
20250212,152500,928219000,381500,381500,381500,381500,0
20250212,152400,928219000,381500,381500,381500,381500,0
20250212,152300,928219000,381500,381500,381500,381500,0
20250212,152200,928219000,381500,381500,381500,381500,0
20250212,152100,928219000,381500,381500,381500,381500,0
20250212,152000,928219000,381500,381500,381500,381500,0
20250212,151900,928219000,381500,382000,382000,381500,5
20250212,151800,926309500,382500,381500,382500,381500,12
20250212,151700,921728000,382000,382000,382000,382000,0
20250212,151600,921728000,382000,382500,382500,382000,11
20250212,151500,917525500,382000,382000,382000,382000,3
20250212,151400,916379500,382500,382500,382500,382500,0
20250212,151300,916379500,382500,382000,382500,382000,19
20250212,151200,909117000,382000,382000,382000,382000,2
20250212,151100,908353000,381500,381500,381500,381500,0
20250212,151000,908353000,381500,381500,381500,381500,3
20250212,150900,907208500,381500,382000,382000,381500,153
20250212,150800,848774000,382500,382500,382500,382500,18
20250212,150700,841889000,382500,383000,383000,382500,13
20250212,150600,836915000,382500,382500,382500,382500,0
20250212,150500,836915000,382500,382500,382500,382500,6
20250212,150400,834620000,382000,382500,382500,382000,50
20250212,150300,815495500,383000,383000,383000,383000,0
20250212,150200,815495500,383000,383000,383000,383000,2
20250212,150100,814729500,382500,382500,382500,382500,0
20250212,150000,814729500,382500,383000,383500,382500,10
20250212,145900,810900500,383000,383000,383000,383000,2
20250212,145800,810134500,383500,383500,383500,383500,6
20250212,145700,807833500,383500,383500,383500,383500,2
20250212,145600,807066500,383500,383500,383500,383500,0
20250212,145500,807066500,383500,383500,383500,383500,0
20250212,145400,807066500,383500,383000,383500,383000,3
20250212,145300,805917000,383000,383000,383000,383000,0
20250212,145200,805917000,383000,383000,383000,383000,0
20250212,145100,805917000,383000,383000,383000,383000,2
20250212,145000,805151000,383500,383000,383500,383000,11
20250212,144900,800937500,383000,383000,383000,383000,0
20250212,144800,800937500,383000,383000,383000,383000,0
20250212,144700,800937500,383000,383000,383000,383000,0
20250212,144600,800937500,383000,383000,383000,383000,0
20250212,144500,800937500,383000,383000,383000,383000,1
20250212,144400,800554500,383000,383000,383000,383000,0
20250212,144300,800554500,383000,383000,383000,383000,5
20250212,144200,798639500,383000,383000,383000,383000,6
20250212,144100,796341500,383500,383500,383500,383500,2
20250212,144000,795574500,383500,383500,383500,383500,1
20250212,143900,795191000,383000,383000,383000,383000,7
20250212,143800,792510000,383000,383000,383000,383000,19
20250212,143700,785233000,383000,383000,383000,383000,11
20250212,143600,781020000,383000,383000,383000,383000,2
20250212,143500,780254000,383000,383000,383000,383000,2
20250212,143400,779488000,383000,383000,383000,383000,28
20250212,143300,768764000,383000,383000,383000,383000,2
20250212,143200,767998000,383000,383500,383500,383000,131
20250212,143100,717766500,383500,383500,383500,383500,2
20250212,143000,716999500,383500,383500,383500,383500,2
20250212,142900,716232500,383500,383500,383500,383500,0
20250212,142800,716232500,383500,384000,384000,383500,2
20250212,142700,715465000,383500,383500,383500,383500,2
20250212,142600,714698000,383500,383500,383500,383500,1
20250212,142500,714314500,383500,383500,384000,383500,12
20250212,142400,709712000,383500,383500,383500,383500,2
20250212,142300,708945000,383500,383500,383500,383500,6
20250212,142200,706644000,383500,383500,383500,383500,1
20250212,142100,706260500,383500,383500,383500,383500,1
20250212,142000,705877000,383500,383500,383500,383500,2
20250212,141900,705110000,383500,384000,384000,383500,2
20250212,141800,704342500,383500,383500,383500,383500,5
20250212,141700,702425000,383500,383500,383500,383500,2
20250212,141600,701658000,383500,384000,384000,383500,3
20250212,141500,700507000,384000,384000,384000,384000,1
20250212,141400,700123000,384000,384000,384000,384000,32
20250212,141300,687835000,384000,384000,384000,384000,8
20250212,141200,684763000,384000,384000,384000,384000,0
20250212,141100,684763000,384000,384000,384000,384000,1
20250212,141000,684379000,384000,384000,384000,384000,1
20250212,140900,683995000,384000,384000,384000,384000,2
20250212,140800,683227000,384000,384000,384000,384000,1
20250212,140700,682843000,384000,384000,384000,384000,0
20250212,140600,682843000,384000,384000,384000,384000,3
20250212,140500,681691000,384000,384000,384000,384000,2
20250212,140400,680923000,384000,384000,384000,384000,1
20250212,140300,680539000,384000,384000,384000,384000,1
20250212,140200,680155000,384000,384000,384000,384000,2
20250212,140100,679387000,384000,384000,384000,384000,0
20250212,140000,679387000,384000,384000,384000,384000,1
20250212,135900,679003000,384000,384000,384000,384000,1
20250212,135800,678619000,384000,384000,384000,384000,2
20250212,135700,677851000,384500,384000,384500,384000,2
20250212,135600,677082500,384000,384000,384000,384000,1
20250212,135500,676698500,384000,384000,384000,384000,2
20250212,135400,675930500,384000,384000,384000,384000,26
20250212,135300,665946500,384000,384000,384000,384000,1
20250212,135200,665562500,384000,384000,384000,384000,1
20250212,135100,665178500,384000,384000,384000,384000,2
20250212,135000,664410500,384000,384000,384000,384000,0
20250212,134900,664410500,384000,384000,384000,384000,1
20250212,134800,664026500,384500,384500,384500,384000,28
20250212,134700,653261000,384000,384000,384000,384000,2
20250212,134600,652493000,384500,384000,384500,384000,31
20250212,134500,640574000,384500,384000,384500,384000,2
20250212,134400,639805500,384000,384500,384500,384000,6
20250212,134300,637499000,384000,384000,384000,384000,3
20250212,134200,636347000,384500,384000,384500,384000,17
20250212,134100,629817000,384500,383500,384500,383500,48
20250212,134000,611364000,383500,383500,383500,383500,2
20250212,133900,610597000,384000,384000,384500,384000,207
20250212,133800,531107500,384000,384000,384000,384000,1
20250212,133700,530723500,383500,383500,383500,383500,0
20250212,133600,530723500,383500,383500,383500,383500,0
20250212,133500,530723500,383500,383500,383500,383500,1
20250212,133400,530340000,383500,383500,383500,383500,0
20250212,133300,530340000,383500,383500,383500,383500,0
20250212,133200,530340000,383500,383500,383500,383500,0
20250212,133100,530340000,383500,383500,383500,383500,1
20250212,133000,529956500,384000,384000,384000,384000,1
20250212,132900,529572500,384000,384000,384000,384000,0
20250212,132800,529572500,384000,384000,384000,384000,0
20250212,132700,529572500,384000,384000,384000,384000,1
20250212,132600,529188500,383500,383500,383500,383500,0
20250212,132500,529188500,383500,383500,383500,383500,0
20250212,132400,529188500,383500,383500,383500,383500,0
20250212,132300,529188500,383500,383500,383500,383500,0
20250212,132200,529188500,383500,383500,383500,383500,2
20250212,132100,528421500,384000,383500,384000,383500,4
20250212,132000,526887000,384000,384000,384500,384000,3
20250212,131900,525734500,384000,384000,384000,384000,0
20250212,131800,525734500,384000,384000,384000,384000,4
20250212,131700,524198500,384000,384000,384000,384000,0
20250212,131600,524198500,384000,384000,384000,384000,7
20250212,131500,521510500,384000,384000,384000,384000,0
20250212,131400,521510500,384000,384000,384000,384000,0
20250212,131300,521510500,384000,384000,384000,384000,1
20250212,131200,521126500,384000,384000,384000,384000,0
20250212,131100,521126500,384000,384000,384000,384000,0
20250212,131000,521126500,384000,384500,384500,384000,3
20250212,130900,519973500,384000,384000,384000,384000,0
20250212,130800,519973500,384000,384000,384000,384000,2
20250212,130700,519205500,384000,384000,384000,384000,0
20250212,130600,519205500,384000,384000,384000,384000,3
20250212,130500,518053500,384000,384000,384000,384000,0
20250212,130400,518053500,384000,384000,384000,384000,0
20250212,130300,518053500,384000,384000,384000,384000,16
20250212,130200,511909500,384500,384500,384500,384500,8
20250212,130100,508833500,384500,384500,384500,384500,1
20250212,130000,508449000,384500,384500,384500,384500,2
20250212,125900,507680000,384000,384000,384000,384000,2
20250212,125800,506912000,384000,384000,384000,384000,0
20250212,125700,506912000,384000,384000,384000,384000,0
20250212,125600,506912000,384000,384000,384000,384000,0
20250212,125500,506912000,384000,384000,384000,384000,2
20250212,125400,506144000,384500,384500,384500,384500,0
20250212,125300,506144000,384500,384000,384500,384000,21
20250212,125200,498079500,383500,383500,383500,383500,1
20250212,125100,497696000,384000,384000,384000,384000,1
20250212,125000,497312000,384000,384000,384000,384000,0
20250212,124900,497312000,384000,384000,384000,384000,0
20250212,124800,497312000,384000,384000,384000,384000,0
20250212,124700,497312000,384000,384000,384000,384000,0
20250212,124600,497312000,384000,384000,384000,384000,0
20250212,124500,497312000,384000,383500,384000,383500,2
20250212,124400,496544500,383500,383500,383500,383500,1
20250212,124300,496161000,384000,384000,384000,384000,0
20250212,124200,496161000,384000,384000,384000,384000,1
20250212,124100,495777000,383500,383500,383500,383500,0
20250212,124000,495777000,383500,383500,383500,383500,0
20250212,123900,495777000,383500,383500,383500,383500,0
20250212,123800,495777000,383500,383500,383500,383500,0
20250212,123700,495777000,383500,383500,383500,383500,0
20250212,123600,495777000,383500,383500,383500,383500,0
20250212,123500,495777000,383500,383500,383500,383500,0
20250212,123400,495777000,383500,383500,383500,383500,0
20250212,123300,495777000,383500,383500,383500,383500,0
20250212,123200,495777000,383500,383500,383500,383500,0
20250212,123100,495777000,383500,383500,383500,383500,1
20250212,123000,495393500,384000,384000,384000,384000,1
20250212,122900,495009500,384000,384000,384000,384000,1
20250212,122800,494625500,384000,384000,384000,384000,0
20250212,122700,494625500,384000,384000,384000,384000,0
20250212,122600,494625500,384000,384000,384000,384000,0
20250212,122500,494625500,384000,384000,384000,384000,0
20250212,122400,494625500,384000,384000,384000,384000,0
20250212,122300,494625500,384000,384000,384000,384000,0
20250212,122200,494625500,384000,384000,384000,384000,0
20250212,122100,494625500,384000,384000,384000,384000,0
20250212,122000,494625500,384000,384000,384000,384000,0
20250212,121900,494625500,384000,383500,384000,383500,21
20250212,121800,486566500,384000,384000,384000,384000,1
20250212,121700,486182500,384000,383500,384000,383500,2
20250212,121600,485415000,384000,384000,384000,384000,1
20250212,121500,485031000,383000,383000,383000,383000,0
20250212,121400,485031000,383000,383000,383000,383000,0
20250212,121300,485031000,383000,383000,383000,383000,0
20250212,121200,485031000,383000,383000,383000,383000,0
20250212,121100,485031000,383000,383000,383000,383000,0
20250212,121000,485031000,383000,384000,384000,383000,2
20250212,120900,484264000,384000,384000,384000,384000,0
20250212,120800,484264000,384000,384000,384000,384000,0
20250212,120700,484264000,384000,384000,384000,384000,0
20250212,120600,484264000,384000,383500,384000,383000,11
20250212,120500,480049500,383000,383000,383000,383000,0
20250212,120400,480049500,383000,383500,383500,383000,10
20250212,120300,476219000,384000,384000,384000,384000,0
20250212,120200,476219000,384000,384000,384000,384000,0
20250212,120100,476219000,384000,384000,384000,384000,1
20250212,120000,475835000,383500,383500,383500,383500,3
20250212,115900,474684500,384000,383500,384000,383500,13
20250212,115800,469693500,383500,383500,383500,383500,2
20250212,115700,468926500,383500,383500,383500,383500,0
20250212,115600,468926500,383500,383500,383500,383500,0
20250212,115500,468926500,383500,383500,383500,383500,3
20250212,115400,467776000,384000,384000,384000,384000,0
20250212,115300,467776000,384000,384000,384000,384000,0
20250212,115200,467776000,384000,384000,384000,384000,0
20250212,115100,467776000,384000,384000,384000,384000,0
20250212,115000,467776000,384000,384000,384000,384000,1
20250212,114900,467392000,383500,383500,383500,383500,10
20250212,114800,463557000,383500,383500,383500,383500,1
20250212,114700,463173500,384000,384000,384000,384000,1
20250212,114600,462789500,383500,383500,383500,383500,0
20250212,114500,462789500,383500,383500,383500,383500,1
20250212,114400,462406000,383500,383500,383500,383500,0
20250212,114300,462406000,383500,383500,383500,383500,2
20250212,114200,461639000,384000,384000,384000,384000,0
20250212,114100,461639000,384000,384000,384000,384000,0
20250212,114000,461639000,384000,384000,384000,384000,0
20250212,113900,461639000,384000,384000,384000,384000,0
20250212,113800,461639000,384000,384000,384000,384000,0
20250212,113700,461639000,384000,384000,384000,384000,0
20250212,113600,461639000,384000,384000,384000,384000,0
20250212,113500,461639000,384000,384000,384000,384000,0
20250212,113400,461639000,384000,384000,384000,384000,1
20250212,113300,461255000,384500,384500,384500,384500,0
20250212,113200,461255000,384500,384000,384500,384000,41
20250212,113100,445510000,384500,384500,384500,384500,0
20250212,113000,445510000,384500,384500,384500,384500,1
20250212,112900,445125500,384000,384000,384000,384000,0
20250212,112800,445125500,384000,384000,384000,384000,2
20250212,112700,444357500,384000,384500,384500,384000,7
20250212,112600,441666500,384500,384500,384500,384500,1
20250212,112500,441282000,384500,384500,384500,384500,9
20250212,112400,437821500,384500,384500,384500,384500,2
20250212,112300,437052500,384500,384500,384500,384500,0
20250212,112200,437052500,384500,384500,384500,384500,2
20250212,112100,436283500,384500,384500,384500,384500,0
20250212,112000,436283500,384500,384500,384500,384500,0
20250212,111900,436283500,384500,384500,384500,384500,0
20250212,111800,436283500,384500,384500,384500,384500,3
20250212,111700,435130000,384500,384500,384500,384500,0
20250212,111600,435130000,384500,384500,384500,384500,4
20250212,111500,433592000,384500,384500,384500,384500,0
20250212,111400,433592000,384500,384500,384500,384500,0
20250212,111300,433592000,384500,384500,384500,384500,0
20250212,111200,433592000,384500,384500,384500,384500,0
20250212,111100,433592000,384500,384500,384500,384500,0
20250212,111000,433592000,384500,384500,384500,384500,0
20250212,110900,433592000,384500,384500,384500,384500,1
20250212,110800,433207500,384500,384500,384500,384500,1
20250212,110700,432823000,384000,384000,384000,384000,0
20250212,110600,432823000,384000,384000,384000,384000,1
20250212,110500,432439000,385000,385000,385000,385000,0
20250212,110400,432439000,385000,385000,385000,385000,0
20250212,110300,432439000,385000,384000,385000,384000,21
20250212,110200,424374000,384500,384500,384500,384500,2
20250212,110100,423605000,385000,385000,385000,385000,1
20250212,110000,423220000,385000,385000,385000,385000,0
20250212,105900,423220000,385000,385000,385000,385000,1
20250212,105800,422835000,384500,384500,384500,384500,0
20250212,105700,422835000,384500,384500,384500,384500,0
20250212,105600,422835000,384500,384500,384500,384500,0
20250212,105500,422835000,384500,384500,384500,384500,0
20250212,105400,422835000,384500,384500,384500,384500,0
20250212,105300,422835000,384500,384500,384500,384500,3
20250212,105200,421681500,385000,385000,385000,385000,0
20250212,105100,421681500,385000,385000,385000,385000,0
20250212,105000,421681500,385000,385000,385000,385000,11
20250212,104900,417446500,385000,385000,385000,385000,0
20250212,104800,417446500,385000,385000,385000,385000,32
20250212,104700,405126500,385000,385000,385000,385000,6
20250212,104600,402816500,385000,385000,385000,385000,0
20250212,104500,402816500,385000,385000,385000,385000,15
20250212,104400,397041500,385500,385500,385500,385500,0
20250212,104300,397041500,385500,385500,385500,385500,11
20250212,104200,392801000,385500,385500,385500,385500,0
20250212,104100,392801000,385500,385500,385500,385500,0
20250212,104000,392801000,385500,385500,385500,385500,1
20250212,103900,392415500,385000,385000,385000,385000,35
20250212,103800,378940500,385500,385500,385500,385500,0
20250212,103700,378940500,385500,385500,385500,385500,0
20250212,103600,378940500,385500,385500,385500,385500,4
20250212,103500,377398500,385500,385500,385500,385500,0
20250212,103400,377398500,385500,385500,385500,385500,0
20250212,103300,377398500,385500,385500,385500,385500,0
20250212,103200,377398500,385500,385500,385500,385500,1
20250212,103100,377013000,385500,385000,386000,385000,20
20250212,103000,369311500,385500,385500,385500,385500,0
20250212,102900,369311500,385500,385500,385500,385500,2
20250212,102800,368540500,385500,385500,385500,385000,26
20250212,102700,358522500,385500,385500,385500,385500,1
20250212,102600,358137000,385500,385500,385500,385500,2
20250212,102500,357366000,385500,385500,385500,385500,0
20250212,102400,357366000,385500,385500,385500,385500,1
20250212,102300,356980500,385500,385500,385500,385500,1
20250212,102200,356595000,385500,385500,385500,385500,0
20250212,102100,356595000,385500,385000,385500,384500,11
20250212,102000,352363500,385500,385500,385500,385500,0
20250212,101900,352363500,385500,385500,385500,385500,0
20250212,101800,352363500,385500,385500,385500,385500,4
20250212,101700,350821500,386000,386000,386000,386000,1
20250212,101600,350435500,386000,386000,386000,386000,0
20250212,101500,350435500,386000,386000,386000,386000,0
20250212,101400,350435500,386000,385000,386500,385000,117
20250212,101300,305325500,385000,384500,385000,384500,52
20250212,101200,285330500,385000,385000,385000,384500,3
20250212,101100,284176000,385000,385000,385000,385000,0
20250212,101000,284176000,385000,385000,385000,385000,0
20250212,100900,284176000,385000,385000,385000,385000,1
20250212,100800,283791000,385000,385000,385000,385000,0
20250212,100700,283791000,385000,385000,385000,385000,53
20250212,100600,263386000,385000,385000,385000,385000,0
20250212,100500,263386000,385000,384500,385000,384500,73
20250212,100400,235301000,384500,384500,384500,384500,2
20250212,100300,234532000,385000,385000,385000,385000,6
20250212,100200,232222000,385000,385000,385000,385000,0
20250212,100100,232222000,385000,385000,385000,385000,1
20250212,100000,231837000,385000,385000,385000,385000,1
20250212,095900,231452000,385000,385000,385000,385000,0
20250212,095800,231452000,385000,385000,385000,385000,0
20250212,095700,231452000,385000,385000,385000,385000,8
20250212,095600,228372000,385000,385000,385000,385000,0
20250212,095500,228372000,385000,385000,385000,385000,5
20250212,095400,226447000,385000,385000,385000,385000,0
20250212,095300,226447000,385000,385000,385000,385000,1
20250212,095200,226062000,385000,385000,385000,385000,0
20250212,095100,226062000,385000,385000,385000,385000,2
20250212,095000,225292000,385000,384500,385000,384500,2
20250212,094900,224522500,384500,384500,384500,384500,1
20250212,094800,224138000,385000,385000,385000,385000,0
20250212,094700,224138000,385000,385000,385000,385000,0
20250212,094600,224138000,385000,385000,385000,385000,0
20250212,094500,224138000,385000,385000,385000,385000,9
20250212,094400,220673000,385000,385000,385000,385000,5
20250212,094300,218748000,385000,385000,385000,385000,0
20250212,094200,218748000,385000,385000,385000,385000,1
20250212,094100,218363000,385500,384500,385500,384500,12
20250212,094000,213748000,385500,384000,385500,384000,2
20250212,093900,212978500,384500,385500,385500,384500,37
20250212,093800,198731000,385500,385500,385500,385500,1
20250212,093700,198345500,385500,385500,385500,385500,4
20250212,093600,196803500,385500,385500,386500,385500,242
20250212,093500,103430500,386000,385000,386000,385000,60
20250212,093400,80310000,385500,385000,385500,385000,44
20250212,093300,63369000,385000,385000,385000,385000,11
20250212,093200,59134000,384000,384000,384000,384000,0
20250212,093100,59134000,384000,384000,384000,384000,3
20250212,093000,57982000,384000,384000,384000,384000,1
20250212,092900,57598000,384000,384500,384500,384000,20
20250212,092800,49913000,384000,384000,384000,384000,0
20250212,092700,49913000,384000,384000,384000,384000,1
20250212,092600,49529000,384500,384500,384500,384500,0
20250212,092500,49529000,384500,384500,384500,384500,5
20250212,092400,47606500,384500,384500,384500,384500,0
20250212,092300,47606500,384500,384500,384500,384500,1
20250212,092200,47222000,385000,384500,385000,384500,19
20250212,092100,39913000,384500,384500,384500,384500,1
20250212,092000,39528500,384500,384500,384500,384500,1
20250212,091900,39144000,384000,384000,384000,384000,0
20250212,091800,39144000,384000,384000,384000,384000,3
20250212,091700,37992000,384500,384500,384500,384500,8
20250212,091600,34916000,384500,384000,384500,384000,30
20250212,091500,23394500,383500,383500,383500,383500,3
20250212,091400,22244000,383500,383500,383500,383500,0
20250212,091300,22244000,383500,383500,383500,383500,0
20250212,091200,22244000,383500,383500,383500,383500,0
20250212,091100,22244000,383500,383000,383500,383000,15
20250212,091000,16496500,383000,383000,383000,383000,1
20250212,090900,16113500,382500,383000,383000,382500,14
20250212,090800,10756500,383000,383000,383000,383000,0
20250212,090700,10756500,383000,383000,383000,383000,0
20250212,090600,10756500,383000,383000,383000,383000,1
20250212,090500,10373500,383500,383500,383500,383500,0
20250212,090400,10373500,383500,383500,383500,383500,0
20250212,090300,10373500,383500,383000,383500,383000,3
20250212,090200,9224000,383500,383500,383500,383500,1
20250212,090100,8840500,383500,383500,383500,383500,2
20250212,090000,8073500,383500,384500,384500,383500,21