KissMeData/007310/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185000,1039525000,387500,387500,387500,387500,121
20250217,184900,1039525000,387500,387500,387500,387500,0
20250217,184800,1039525000,387500,387500,387500,387500,0
20250217,184700,1039525000,387500,387500,387500,387500,0
20250217,184600,1039525000,387500,387500,387500,387500,0
20250217,184500,1039525000,387500,387500,387500,387500,0
20250217,184400,1039525000,387500,387500,387500,387500,0
20250217,184300,1039525000,387500,387500,387500,387500,0
20250217,184200,1039525000,387500,387500,387500,387500,0
20250217,184100,1039525000,387500,387500,387500,387500,0
20250217,184000,1039525000,387500,387500,387500,387500,0
20250217,183900,1039525000,387500,387500,387500,387500,0
20250217,183800,1039525000,387500,387500,387500,387500,0
20250217,183700,1039525000,387500,387500,387500,387500,0
20250217,183600,1039525000,387500,387500,387500,387500,0
20250217,183500,1039525000,387500,387500,387500,387500,0
20250217,183400,1039525000,387500,387500,387500,387500,0
20250217,183300,1039525000,387500,387500,387500,387500,0
20250217,183200,1039525000,387500,387500,387500,387500,0
20250217,183100,1039525000,387500,387500,387500,387500,0
20250217,183000,1039525000,387500,387500,387500,387500,0
20250217,182900,1039525000,387500,387500,387500,387500,0
20250217,182800,1039525000,387500,387500,387500,387500,0
20250217,182700,1039525000,387500,387500,387500,387500,0
20250217,182600,1039525000,387500,387500,387500,387500,0
20250217,182500,1039525000,387500,387500,387500,387500,0
20250217,182400,1039525000,387500,387500,387500,387500,0
20250217,182300,1039525000,387500,387500,387500,387500,0
20250217,182200,1039525000,387500,387500,387500,387500,0
20250217,182100,1039525000,387500,387500,387500,387500,0
20250217,182000,1039525000,387500,387500,387500,387500,121
20250217,181900,1039525000,387500,387500,387500,387500,0
20250217,181800,1039525000,387500,387500,387500,387500,0
20250217,181700,1039525000,387500,387500,387500,387500,0
20250217,181600,1039525000,387500,387500,387500,387500,0
20250217,181500,1039525000,387500,387500,387500,387500,0
20250217,181400,1039525000,387500,387500,387500,387500,0
20250217,181300,1039525000,387500,387500,387500,387500,0
20250217,181200,1039525000,387500,387500,387500,387500,0
20250217,181100,1039525000,387500,387500,387500,387500,0
20250217,181000,1039525000,387500,387500,387500,387500,0
20250217,180900,1039525000,387500,387500,387500,387500,0
20250217,180800,1039525000,387500,387500,387500,387500,0
20250217,180700,1039525000,387500,387500,387500,387500,0
20250217,180600,1039525000,387500,387500,387500,387500,0
20250217,180500,1039525000,387500,387500,387500,387500,0
20250217,180400,1039525000,387500,387500,387500,387500,0
20250217,180300,1039525000,387500,387500,387500,387500,0
20250217,180200,1039525000,387500,387500,387500,387500,0
20250217,180100,1039525000,387500,387500,387500,387500,0
20250217,180000,1039525000,387500,387500,387500,387500,0
20250217,175900,1039525000,387500,387500,387500,387500,0
20250217,175800,1039525000,387500,387500,387500,387500,0
20250217,175700,1039525000,387500,387500,387500,387500,0
20250217,175600,1039525000,387500,387500,387500,387500,0
20250217,175500,1039525000,387500,387500,387500,387500,0
20250217,175400,1039525000,387500,387500,387500,387500,0
20250217,175300,1039525000,387500,387500,387500,387500,0
20250217,175200,1039525000,387500,387500,387500,387500,0
20250217,175100,1039525000,387500,387500,387500,387500,0
20250217,175000,1039525000,387500,387500,387500,387500,121
20250217,174900,1039525000,387500,387500,387500,387500,0
20250217,174800,1039525000,387500,387500,387500,387500,0
20250217,174700,1039525000,387500,387500,387500,387500,0
20250217,174600,1039525000,387500,387500,387500,387500,0
20250217,174500,1039525000,387500,387500,387500,387500,0
20250217,174400,1039525000,387500,387500,387500,387500,0
20250217,174300,1039525000,387500,387500,387500,387500,0
20250217,174200,1039525000,387500,387500,387500,387500,0
20250217,174100,1039525000,387500,387500,387500,387500,0
20250217,174000,1039525000,387500,387500,387500,387500,0
20250217,173900,1039525000,387500,387500,387500,387500,0
20250217,173800,1039525000,387500,387500,387500,387500,0
20250217,173700,1039525000,387500,387500,387500,387500,0
20250217,173600,1039525000,387500,387500,387500,387500,0
20250217,173500,1039525000,387500,387500,387500,387500,0
20250217,173400,1039525000,387500,387500,387500,387500,0
20250217,173300,1039525000,387500,387500,387500,387500,0
20250217,173200,1039525000,387500,387500,387500,387500,0
20250217,173100,1039525000,387500,387500,387500,387500,0
20250217,173000,1039525000,387500,387500,387500,387500,0
20250217,172900,1039525000,387500,387500,387500,387500,0
20250217,172800,1039525000,387500,387500,387500,387500,0
20250217,172700,1039525000,387500,387500,387500,387500,0
20250217,172600,1039525000,387500,387500,387500,387500,0
20250217,172500,1039525000,387500,387500,387500,387500,0
20250217,172400,1039525000,387500,387500,387500,387500,0
20250217,172300,1039525000,387500,387500,387500,387500,0
20250217,172200,1039525000,387500,387500,387500,387500,0
20250217,172100,1039525000,387500,387500,387500,387500,0
20250217,172000,1039525000,387500,387500,387500,387500,121
20250217,171900,1039525000,387500,387500,387500,387500,0
20250217,171800,1039525000,387500,387500,387500,387500,0
20250217,171700,1039525000,387500,387500,387500,387500,0
20250217,171600,1039525000,387500,387500,387500,387500,0
20250217,171500,1039525000,387500,387500,387500,387500,0
20250217,171400,1039525000,387500,387500,387500,387500,0
20250217,171300,1039525000,387500,387500,387500,387500,0
20250217,171200,1039525000,387500,387500,387500,387500,0
20250217,171100,1039525000,387500,387500,387500,387500,0
20250217,171000,1039525000,387500,387500,387500,387500,0
20250217,170900,1039525000,387500,387500,387500,387500,0
20250217,170800,1039525000,387500,387500,387500,387500,0
20250217,170700,1039525000,387500,387500,387500,387500,0
20250217,170600,1039525000,387500,387500,387500,387500,0
20250217,170500,1039525000,387500,387500,387500,387500,0
20250217,170400,1039525000,387500,387500,387500,387500,0
20250217,170300,1039525000,387500,387500,387500,387500,0
20250217,170200,1039525000,387500,387500,387500,387500,0
20250217,170100,1039525000,387500,387500,387500,387500,0
20250217,170000,1039525000,387500,387500,387500,387500,0
20250217,165900,1039525000,387500,387500,387500,387500,0
20250217,165800,1039525000,387500,387500,387500,387500,0
20250217,165700,1039525000,387500,387500,387500,387500,0
20250217,165600,1039525000,387500,387500,387500,387500,0
20250217,165500,1039525000,387500,387500,387500,387500,0
20250217,165400,1039525000,387500,387500,387500,387500,0
20250217,165300,1039525000,387500,387500,387500,387500,0
20250217,165200,1039525000,387500,387500,387500,387500,0
20250217,165100,1039525000,387500,387500,387500,387500,0
20250217,165000,1039525000,387500,387500,387500,387500,121
20250217,164900,1039525000,387500,387500,387500,387500,0
20250217,164800,1039525000,387500,387500,387500,387500,0
20250217,164700,1039525000,387500,387500,387500,387500,0
20250217,164600,1039525000,387500,387500,387500,387500,0
20250217,164500,1039525000,387500,387500,387500,387500,0
20250217,164400,1039525000,387500,387500,387500,387500,0
20250217,164300,1039525000,387500,387500,387500,387500,0
20250217,164200,1039525000,387500,387500,387500,387500,0
20250217,164100,1039525000,387500,387500,387500,387500,0
20250217,164000,1039525000,387500,387500,387500,387500,0
20250217,163900,1039525000,387500,387500,387500,387500,0
20250217,163800,1039525000,387500,387500,387500,387500,0
20250217,163700,1039525000,387500,387500,387500,387500,0
20250217,163600,1039525000,387500,387500,387500,387500,0
20250217,163500,1039525000,387500,387500,387500,387500,0
20250217,163400,1039525000,387500,387500,387500,387500,0
20250217,163300,1039525000,387500,387500,387500,387500,0
20250217,163200,1039525000,387500,387500,387500,387500,0
20250217,163100,1039525000,387500,387500,387500,387500,0
20250217,163000,1039525000,387500,387500,387500,387500,0
20250217,162900,1039525000,387500,387500,387500,387500,0
20250217,162800,1039525000,387500,387500,387500,387500,0
20250217,162700,1039525000,387500,387500,387500,387500,0
20250217,162600,1039525000,387500,387500,387500,387500,0
20250217,162500,1039525000,387500,387500,387500,387500,0
20250217,162400,1039525000,387500,387500,387500,387500,0
20250217,162300,1039525000,387500,387500,387500,387500,0
20250217,162200,1039525000,387500,387500,387500,387500,0
20250217,162100,1039525000,387500,387500,387500,387500,0
20250217,162000,1039525000,387500,387500,387500,387500,121
20250217,161900,1039525000,387500,387500,387500,387500,0
20250217,161800,1039525000,387500,387500,387500,387500,0
20250217,161700,1039525000,387500,387500,387500,387500,0
20250217,161600,1039525000,387500,387500,387500,387500,0
20250217,161500,1039525000,387500,387500,387500,387500,0
20250217,161400,1039525000,387500,387500,387500,387500,0
20250217,161300,1039525000,387500,387500,387500,387500,0
20250217,161200,1039525000,387500,387500,387500,387500,0
20250217,161100,1039525000,387500,387500,387500,387500,0
20250217,161000,1039525000,387500,387500,387500,387500,0
20250217,160900,1039525000,387500,387500,387500,387500,0
20250217,160800,1039525000,387500,387500,387500,387500,0
20250217,160700,1039525000,387500,387500,387500,387500,0
20250217,160600,1039525000,387500,387500,387500,387500,0
20250217,160500,1039525000,387500,387500,387500,387500,0
20250217,160400,1039525000,387500,387500,387500,387500,0
20250217,160300,1039525000,387500,387500,387500,387500,0
20250217,160200,1039525000,387500,387500,387500,387500,0
20250217,160100,1039525000,387500,387500,387500,387500,0
20250217,160000,1039525000,387500,387500,387500,387500,0
20250217,155900,1039525000,387500,387500,387500,387500,0
20250217,155800,1039525000,387500,387500,387500,387500,0
20250217,155700,1039525000,387500,387500,387500,387500,0
20250217,155600,1039525000,387500,387500,387500,387500,0
20250217,155500,1039525000,387500,387500,387500,387500,0
20250217,155400,1039525000,387500,387500,387500,387500,0
20250217,155300,1039525000,387500,387500,387500,387500,0
20250217,155200,1039525000,387500,387500,387500,387500,0
20250217,155100,1039525000,387500,387500,387500,387500,0
20250217,155000,1039525000,387500,387500,387500,387500,121
20250217,154900,1039525000,387500,387500,387500,387500,0
20250217,154800,1039525000,387500,387500,387500,387500,0
20250217,154700,1039525000,387500,387500,387500,387500,0
20250217,154600,1039525000,387500,387500,387500,387500,0
20250217,154500,1039525000,387500,387500,387500,387500,0
20250217,154400,1039525000,387500,387500,387500,387500,0
20250217,154300,1039525000,387500,387500,387500,387500,0
20250217,154200,1039525000,387500,387500,387500,387500,0
20250217,154100,1039525000,387500,387500,387500,387500,0
20250217,154000,1039525000,387500,387500,387500,387500,0
20250217,153900,1039525000,387500,387500,387500,387500,0
20250217,153800,1039525000,387500,387500,387500,387500,0
20250217,153700,1039525000,387500,387500,387500,387500,0
20250217,153600,1039525000,387500,387500,387500,387500,0
20250217,153500,1039525000,387500,387500,387500,387500,0
20250217,153400,1039525000,387500,387500,387500,387500,0
20250217,153300,1039525000,387500,387500,387500,387500,0
20250217,153200,1039525000,387500,387500,387500,387500,0
20250217,153100,1039525000,387500,387500,387500,387500,0
20250217,153000,1039525000,387500,387500,387500,387500,121
20250217,152900,992637500,387000,387000,387000,387000,0
20250217,152800,992637500,387000,387000,387000,387000,0
20250217,152700,992637500,387000,387000,387000,387000,0
20250217,152600,992637500,387000,387000,387000,387000,0
20250217,152500,992637500,387000,387000,387000,387000,0
20250217,152400,992637500,387000,387000,387000,387000,0
20250217,152300,992637500,387000,387000,387000,387000,0
20250217,152200,992637500,387000,387000,387000,387000,0
20250217,152100,992637500,387000,387000,387000,387000,0
20250217,152000,992637500,387000,387000,387000,387000,0
20250217,151900,992637500,387000,387000,387000,387000,3
20250217,151800,991476500,386500,386500,386500,386500,0
20250217,151700,991476500,386500,386000,386500,386000,3
20250217,151600,990317500,386000,387000,387000,386000,2
20250217,151500,989544500,387000,386500,387000,386500,15
20250217,151400,983740500,386500,386500,387000,386000,55
20250217,151300,962484000,386500,386500,387000,386500,4
20250217,151200,960937000,386500,386500,386500,386500,4
20250217,151100,959391000,386500,386500,386500,386500,4
20250217,151000,957845000,386500,386500,386500,386500,2
20250217,150900,957072000,386500,386500,386500,386500,4
20250217,150800,955526000,386500,386500,386500,386500,1
20250217,150700,955139500,386500,386500,386500,386500,0
20250217,150600,955139500,386500,386500,387000,386500,15
20250217,150500,949341500,387000,387000,387000,387000,1
20250217,150400,948954500,386500,386500,386500,386500,0
20250217,150300,948954500,386500,386500,386500,386500,0
20250217,150200,948954500,386500,386500,386500,386500,2
20250217,150100,948181500,387000,387000,387000,387000,10
20250217,150000,944311500,387000,387000,387000,386500,6
20250217,145900,941991000,386500,386500,386500,386500,3
20250217,145800,940831500,387000,387000,387000,387000,0
20250217,145700,940831500,387000,386500,387000,386500,6
20250217,145600,938511000,386500,386500,386500,386500,0
20250217,145500,938511000,386500,386500,386500,386500,1
20250217,145400,938124500,387000,387000,387000,387000,0
20250217,145300,938124500,387000,387000,387000,387000,0
20250217,145200,938124500,387000,387000,387000,387000,1
20250217,145100,937737500,386500,386500,386500,386500,0
20250217,145000,937737500,386500,386500,386500,386500,1
20250217,144900,937351000,387000,387000,387000,387000,3
20250217,144800,936190000,387000,387000,387000,387000,0
20250217,144700,936190000,387000,387000,387000,387000,1
20250217,144600,935803000,386500,386500,386500,386500,0
20250217,144500,935803000,386500,386500,386500,386500,0
20250217,144400,935803000,386500,386500,386500,386500,3
20250217,144300,934643500,386500,386500,386500,386500,0
20250217,144200,934643500,386500,386500,386500,386500,0
20250217,144100,934643500,386500,386500,386500,386500,2
20250217,144000,933870500,386500,386500,386500,386500,5
20250217,143900,931938000,386500,386500,386500,386500,0
20250217,143800,931938000,386500,386500,386500,386500,1
20250217,143700,931551500,387000,387000,387000,387000,2
20250217,143600,930777500,387000,387000,387000,387000,0
20250217,143500,930777500,387000,387000,387000,387000,1
20250217,143400,930390500,387000,387000,387000,387000,0
20250217,143300,930390500,387000,387000,387000,387000,0
20250217,143200,930390500,387000,387000,387000,387000,0
20250217,143100,930390500,387000,387000,387000,387000,1
20250217,143000,930003500,387000,387000,387000,387000,0
20250217,142900,930003500,387000,387000,387000,387000,0
20250217,142800,930003500,387000,387000,387000,387000,0
20250217,142700,930003500,387000,387000,387000,387000,0
20250217,142600,930003500,387000,387000,387000,387000,0
20250217,142500,930003500,387000,387000,387000,387000,0
20250217,142400,930003500,387000,387000,387000,387000,0
20250217,142300,930003500,387000,387000,387000,387000,3
20250217,142200,928842500,386500,386500,386500,386500,0
20250217,142100,928842500,386500,386500,386500,386500,0
20250217,142000,928842500,386500,386500,386500,386500,1
20250217,141900,928456000,386500,386500,386500,386500,3
20250217,141800,927296500,386500,386500,386500,386500,1
20250217,141700,926910000,386500,386500,386500,386500,1
20250217,141600,926523500,386500,386500,386500,386500,0
20250217,141500,926523500,386500,386500,386500,386500,1
20250217,141400,926137000,386500,386500,386500,386500,0
20250217,141300,926137000,386500,386500,386500,386500,5
20250217,141200,924204500,386500,386500,386500,386500,3
20250217,141100,923045000,386000,386000,386000,386000,0
20250217,141000,923045000,386000,386000,386000,386000,0
20250217,140900,923045000,386000,386000,386000,386000,0
20250217,140800,923045000,386000,386000,386000,386000,0
20250217,140700,923045000,386000,386000,386000,386000,0
20250217,140600,923045000,386000,386000,386000,386000,1
20250217,140500,922659000,386000,386000,386000,386000,0
20250217,140400,922659000,386000,386000,386000,386000,0
20250217,140300,922659000,386000,386000,386000,386000,0
20250217,140200,922659000,386000,386000,386000,386000,0
20250217,140100,922659000,386000,386500,387000,386000,13
20250217,140000,917636500,386000,386000,386000,386000,2
20250217,135900,916864500,386000,386000,386000,386000,0
20250217,135800,916864500,386000,386000,386000,386000,1
20250217,135700,916478500,386000,386000,386000,386000,0
20250217,135600,916478500,386000,386000,386000,386000,2
20250217,135500,915706500,386000,386000,386000,386000,0
20250217,135400,915706500,386000,386000,386000,386000,1
20250217,135300,915320500,386000,386000,386000,386000,0
20250217,135200,915320500,386000,386000,386000,386000,2
20250217,135100,914548500,387000,387000,387000,387000,3
20250217,135000,913387500,386000,386000,386000,386000,2
20250217,134900,912615500,386000,386000,386000,386000,0
20250217,134800,912615500,386000,386000,386000,386000,2
20250217,134700,911843500,386500,386500,386500,386500,4
20250217,134600,910297500,386000,386000,386000,386000,2
20250217,134500,909525500,386000,386000,386000,386000,0
20250217,134400,909525500,386000,386000,386000,386000,1
20250217,134300,909139500,386000,386000,386000,386000,0
20250217,134200,909139500,386000,386000,386000,386000,2
20250217,134100,908367500,387000,387000,387000,387000,2
20250217,134000,907593500,386000,386000,386500,386000,14
20250217,133900,902188500,386000,386000,386000,386000,1
20250217,133800,901802500,386000,386000,386000,386000,3
20250217,133700,900644500,387000,387000,387000,387000,1
20250217,133600,900257500,386000,386000,386000,386000,2
20250217,133500,899485500,386500,386500,386500,386500,1
20250217,133400,899099000,386000,386500,386500,386000,66
20250217,133300,873609500,386500,386500,386500,386500,23
20250217,133200,864720000,386500,386500,387000,386500,9
20250217,133100,861240500,386500,386500,386500,386500,7
20250217,133000,858535000,386500,387000,387000,386500,5
20250217,132900,856600500,387000,386500,387000,386500,34
20250217,132800,843445000,386500,386500,386500,386500,1
20250217,132700,843058500,386500,386500,386500,386500,0
20250217,132600,843058500,386500,386500,386500,386500,2
20250217,132500,842285500,386500,386500,386500,386500,0
20250217,132400,842285500,386500,386500,386500,386500,2
20250217,132300,841512500,387000,387000,387000,387000,4
20250217,132200,839964500,387000,387000,387000,387000,6
20250217,132100,837642500,387000,387000,387000,387000,0
20250217,132000,837642500,387000,387000,387000,387000,4
20250217,131900,836094500,387500,387500,387500,387500,2
20250217,131800,835319500,387500,387000,387500,387000,5
20250217,131700,833382500,387000,387000,387000,387000,0
20250217,131600,833382500,387000,387000,387000,387000,2
20250217,131500,832608500,387000,387000,387000,387000,0
20250217,131400,832608500,387000,387000,387000,387000,3
20250217,131300,831447500,387000,387000,387000,387000,0
20250217,131200,831447500,387000,387000,387000,387000,2
20250217,131100,830673500,387000,387000,387000,387000,0
20250217,131000,830673500,387000,387000,387000,387000,1
20250217,130900,830286500,388000,388000,388000,388000,107
20250217,130800,788770500,388000,387000,388000,387000,5
20250217,130700,786832500,388000,388000,388000,388000,0
20250217,130600,786832500,388000,387500,388000,387000,62
20250217,130500,762806500,386500,386500,386500,386500,0
20250217,130400,762806500,386500,386500,386500,386500,2
20250217,130300,762033500,386500,386500,386500,386500,10
20250217,130200,758168500,386500,387500,387500,386500,5
20250217,130100,756233000,387500,386500,387500,386500,5
20250217,130000,754298500,386500,386500,386500,386500,1
20250217,125900,753912000,387000,387000,387000,387000,40
20250217,125800,738432000,386500,386500,386500,386500,2
20250217,125700,737659000,387000,387000,387000,387000,1
20250217,125600,737272000,386500,386500,386500,386500,2
20250217,125500,736499000,386500,386500,386500,386500,3
20250217,125400,735339500,386500,386500,386500,386500,3
20250217,125300,734180000,386500,386500,386500,386500,1
20250217,125200,733793500,386500,386500,386500,386500,2
20250217,125100,733020500,386500,386500,386500,386500,0
20250217,125000,733020500,386500,386500,386500,386500,2
20250217,124900,732247500,386500,386500,386500,386500,0
20250217,124800,732247500,386500,386500,386500,386500,2
20250217,124700,731474500,387000,387000,387000,387000,0
20250217,124600,731474500,387000,386500,387000,386500,46
20250217,124500,713674500,386500,386500,386500,386500,1
20250217,124400,713288000,386500,386500,386500,386500,1
20250217,124300,712901500,386500,386500,386500,386500,0
20250217,124200,712901500,386500,386500,386500,386500,2
20250217,124100,712128500,386500,386500,386500,386500,1
20250217,124000,711742000,386500,386500,386500,386500,5
20250217,123900,709809500,386500,386500,386500,386500,0
20250217,123800,709809500,386500,386500,386500,386500,2
20250217,123700,709036500,386500,386500,386500,386500,0
20250217,123600,709036500,386500,386500,386500,386500,5
20250217,123500,707104000,386500,386500,386500,386500,0
20250217,123400,707104000,386500,386500,386500,386500,2
20250217,123300,706331000,386000,386000,386000,386000,0
20250217,123200,706331000,386000,386500,386500,386000,3
20250217,123100,705172500,386000,386000,386000,386000,0
20250217,123000,705172500,386000,386500,386500,386000,3
20250217,122900,704014000,386500,386500,386500,386500,3
20250217,122800,702854500,386000,386000,386000,386000,2
20250217,122700,702082500,386000,386000,386000,386000,5
20250217,122600,700152500,386000,387000,387000,386000,2
20250217,122500,699379500,387000,387000,387000,387000,4
20250217,122400,697831500,386000,387000,387000,386000,3
20250217,122300,696672500,386000,386000,386000,386000,0
20250217,122200,696672500,386000,386500,386500,386000,23
20250217,122100,687784000,386500,387000,387000,386500,2
20250217,122000,687010500,386500,386000,386500,386000,45
20250217,121900,669619000,386500,386500,386500,386500,13
20250217,121800,664594500,386500,386500,386500,386500,152
20250217,121700,605846500,386000,386000,386000,386000,7
20250217,121600,603144500,386000,386000,386000,386000,2
20250217,121500,602372500,386000,386000,386000,386000,0
20250217,121400,602372500,386000,386000,386000,386000,2
20250217,121300,601600500,386000,386000,386000,386000,0
20250217,121200,601600500,386000,386000,386000,386000,2
20250217,121100,600828500,386000,386000,386000,386000,1
20250217,121000,600442500,386000,386500,386500,386000,3
20250217,120900,599284000,386000,386000,386000,386000,10
20250217,120800,595424000,386000,386000,386000,386000,1
20250217,120700,595038000,386000,386000,386000,386000,0
20250217,120600,595038000,386000,386000,386000,386000,88
20250217,120500,561070000,386500,386000,386500,386000,4
20250217,120400,559525000,386500,386500,386500,386500,2
20250217,120300,558752000,386000,386000,386000,386000,2
20250217,120200,557980000,386000,386000,386000,386000,0
20250217,120100,557980000,386000,386000,386000,386000,1
20250217,120000,557594000,386500,386500,386500,386500,1
20250217,115900,557207500,386500,386000,386500,386000,3
20250217,115800,556049000,386500,386500,386500,386500,2
20250217,115700,555276000,386000,386000,386000,386000,2
20250217,115600,554504000,386500,386500,386500,386500,0
20250217,115500,554504000,386500,386000,386500,386000,3
20250217,115400,553345500,386000,386000,386000,386000,0
20250217,115300,553345500,386000,386000,386000,386000,3
20250217,115200,552187500,386500,386500,386500,386500,24
20250217,115100,542911500,386000,386000,386000,386000,1
20250217,115000,542525500,386000,386000,386000,386000,1
20250217,114900,542139500,386000,386000,386000,386000,2
20250217,114800,541367500,386000,386000,386000,386000,0
20250217,114700,541367500,386000,386000,386000,386000,3
20250217,114600,540209500,386000,386000,386000,386000,0
20250217,114500,540209500,386000,386000,386000,386000,4
20250217,114400,538665500,386000,386000,386000,386000,0
20250217,114300,538665500,386000,386000,386000,386000,2
20250217,114200,537893500,386000,386000,386000,386000,0
20250217,114100,537893500,386000,386000,386000,386000,2
20250217,114000,537121500,386000,386000,386000,386000,2
20250217,113900,536349500,385500,385500,385500,385500,2
20250217,113800,535578500,386000,386000,386000,386000,0
20250217,113700,535578500,386000,386000,386000,386000,2
20250217,113600,534806500,386500,386500,386500,386500,0
20250217,113500,534806500,386500,385500,386500,385500,2
20250217,113400,534034500,386500,386500,386500,386500,1
20250217,113300,533648000,386500,385500,386500,385500,12
20250217,113200,529012000,386000,386000,386000,386000,1
20250217,113100,528626000,385500,385500,385500,385500,3
20250217,113000,527469500,386000,386000,386000,386000,2
20250217,112900,526697500,386000,386000,386000,386000,3
20250217,112800,525539500,386000,386000,386000,386000,0
20250217,112700,525539500,386000,386000,386000,386000,2
20250217,112600,524767500,385500,385500,385500,385500,0
20250217,112500,524767500,385500,385500,385500,385500,1
20250217,112400,524382000,386500,386500,386500,386500,2
20250217,112300,523609000,385500,385500,385500,385500,2
20250217,112200,522838000,385500,385500,385500,385500,1
20250217,112100,522452500,385500,386500,386500,385500,3
20250217,112000,521295000,385500,385500,385500,385500,0
20250217,111900,521295000,385500,386500,386500,385500,4
20250217,111800,519751000,385500,386000,386000,385500,3
20250217,111700,518593500,385500,385500,385500,385500,1
20250217,111600,518208000,385000,385000,385000,385000,0
20250217,111500,518208000,385000,385500,385500,385000,3
20250217,111400,517052500,385500,385500,385500,385500,2
20250217,111300,516281500,385000,385000,385000,385000,2
20250217,111200,515511500,385000,386000,386500,385000,4
20250217,111100,513967500,385500,385500,385500,385500,2
20250217,111000,513196500,385000,385000,385000,385000,0
20250217,110900,513196500,385000,385000,385000,385000,2
20250217,110800,512426500,385000,385000,385000,385000,0
20250217,110700,512426500,385000,386000,386500,385000,21
20250217,110600,504313000,386000,386000,386000,386000,2
20250217,110500,503541000,385500,386000,386000,385500,7
20250217,110400,500840000,386000,386000,386000,386000,0
20250217,110300,500840000,386000,386000,386000,386000,2
20250217,110200,500068000,386500,386500,386500,386500,0
20250217,110100,500068000,386500,386000,386500,385000,8
20250217,110000,496980000,385000,385000,385000,385000,1
20250217,105900,496595000,385000,385000,385000,385000,1
20250217,105800,496210000,385000,385000,385000,385000,0
20250217,105700,496210000,385000,385000,385000,385000,2
20250217,105600,495440000,386000,386000,386000,386000,1
20250217,105500,495054000,385000,385000,385000,385000,3
20250217,105400,493899000,385500,385500,385500,385500,2
20250217,105300,493128000,385000,385000,385000,385000,2
20250217,105200,492358000,385500,385500,385500,385500,0
20250217,105100,492358000,385500,385500,385500,385500,2
20250217,105000,491587000,385500,385500,385500,385500,1
20250217,104900,491201500,385500,385500,385500,385500,1
20250217,104800,490816000,386000,386000,386000,386000,2
20250217,104700,490044000,385000,385000,385000,385000,3
20250217,104600,488889000,385000,385000,385000,385000,0
20250217,104500,488889000,385000,385000,385000,385000,2
20250217,104400,488119000,386000,386000,386000,386000,2
20250217,104300,487347000,385500,385500,385500,385500,2
20250217,104200,486576000,386000,386000,386000,386000,2
20250217,104100,485804000,385000,385000,385000,385000,1
20250217,104000,485419000,385000,385000,385000,385000,0
20250217,103900,485419000,385000,385000,385000,385000,2
20250217,103800,484649000,386500,386500,386500,386500,1
20250217,103700,484262500,386500,385500,386500,385500,4
20250217,103600,482718500,385500,385500,385500,385500,0
20250217,103500,482718500,385500,385500,385500,385500,4
20250217,103400,481176500,386000,386500,386500,386000,110
20250217,103300,438704000,386500,386500,386500,386500,2
20250217,103200,437931000,386500,386500,386500,386500,10
20250217,103100,434066000,386500,386500,386500,386000,6
20250217,103000,431748000,386500,386500,386500,386500,202
20250217,102900,353675000,386000,386000,386000,386000,2
20250217,102800,352903000,386000,386000,386000,386000,0
20250217,102700,352903000,386000,386000,386000,386000,2
20250217,102600,352131000,386500,386500,386500,386500,0
20250217,102500,352131000,386500,385500,386500,385500,19
20250217,102400,344793500,386000,386000,386000,386000,0
20250217,102300,344793500,386000,385500,386000,385500,5
20250217,102200,342865500,386000,386000,386000,386000,0
20250217,102100,342865500,386000,386000,386000,385500,7
20250217,102000,340164500,386000,386000,386000,386000,6
20250217,101900,337848500,385500,386000,386000,385500,3
20250217,101800,336691500,385500,385500,385500,385500,0
20250217,101700,336691500,385500,386000,386000,385500,5
20250217,101600,334762500,385500,385500,385500,385500,0
20250217,101500,334762500,385500,385500,385500,385500,23
20250217,101400,325896000,385500,385500,385500,385500,0
20250217,101300,325896000,385500,385500,385500,385500,2
20250217,101200,325125000,385500,385500,385500,385500,2
20250217,101100,324354000,386000,386000,386000,386000,1
20250217,101000,323968000,386000,385500,386000,385500,7
20250217,100900,321267000,385500,385500,385500,385500,32
20250217,100800,308931000,385500,385500,385500,385500,1
20250217,100700,308545500,386000,386000,386000,386000,1
20250217,100600,308159500,385500,385500,385500,385500,3
20250217,100500,307003000,386000,386000,386000,386000,0
20250217,100400,307003000,386000,386000,386000,386000,9
20250217,100300,303529000,386500,386500,386500,386500,0
20250217,100200,303529000,386500,386000,386500,386000,7
20250217,100100,300824500,386000,386000,386500,386000,4
20250217,100000,299280000,386000,385500,386000,385500,3
20250217,095900,298123000,386000,385500,386000,385500,11
20250217,095800,293877500,385500,385500,385500,385500,1
20250217,095700,293492000,385500,385500,385500,385500,8
20250217,095600,290408000,385500,385500,386000,385500,14
20250217,095500,285008000,385500,385500,385500,385500,0
20250217,095400,285008000,385500,385500,385500,385500,2
20250217,095300,284237000,386000,385500,386000,385500,2
20250217,095200,283465500,386000,386000,386000,386000,12
20250217,095100,278833500,386000,384500,386000,384500,16
20250217,095000,272674000,385000,385000,385000,385000,0
20250217,094900,272674000,385000,385000,385000,385000,0
20250217,094800,272674000,385000,385000,385000,385000,55
20250217,094700,251499000,385000,385000,385500,384500,243
20250217,094600,157881000,385000,385000,385000,385000,0
20250217,094500,157881000,385000,385000,385000,385000,0
20250217,094400,157881000,385000,385000,385000,385000,10
20250217,094300,154031000,385000,385000,385000,385000,0
20250217,094200,154031000,385000,385000,385000,385000,26
20250217,094100,144021000,385000,385000,385000,385000,4
20250217,094000,142481000,385000,385000,385000,385000,6
20250217,093900,140171000,385000,385000,385000,385000,1
20250217,093800,139786000,385000,385000,385000,385000,1
20250217,093700,139401000,385000,385000,385000,385000,1
20250217,093600,139016000,384500,384500,384500,384500,2
20250217,093500,138247000,384500,384500,384500,384500,5
20250217,093400,136324500,384500,384500,384500,384500,0
20250217,093300,136324500,384500,384500,384500,384500,0
20250217,093200,136324500,384500,384500,384500,384500,3
20250217,093100,135171000,385000,385000,385000,385000,0
20250217,093000,135171000,385000,385000,385000,385000,1
20250217,092900,134786000,385000,385000,385000,385000,0
20250217,092800,134786000,385000,385000,385000,385000,9
20250217,092700,131321000,385000,385000,385000,385000,27
20250217,092600,120926000,385500,385500,385500,385500,1
20250217,092500,120540500,385500,385500,385500,385500,0
20250217,092400,120540500,385500,385500,385500,385500,1
20250217,092300,120155000,385500,385500,385500,385500,1
20250217,092200,119769500,385500,385500,385500,385500,0
20250217,092100,119769500,385500,385500,385500,385500,14
20250217,092000,114372500,386000,386000,386000,386000,7
20250217,091900,111670500,386000,386000,386000,386000,1
20250217,091800,111284500,386000,386500,386500,385500,19
20250217,091700,103954500,386500,386000,386500,385500,32
20250217,091600,91604500,386000,386000,386000,386000,18
20250217,091500,84656500,386000,386000,386000,385500,36
20250217,091400,70761000,386000,386000,387000,386000,9
20250217,091300,67282000,387000,387000,387000,387000,3
20250217,091200,66121000,387000,387000,387000,387000,0
20250217,091100,66121000,387000,387000,387000,387000,13
20250217,091000,61090000,385500,385500,387000,385500,23
20250217,090900,52222000,386000,386000,386000,386000,8
20250217,090800,49134000,385500,386000,386000,385500,6
20250217,090700,46818500,386000,386000,386000,386000,1
20250217,090600,46432500,385000,387000,387000,385000,2
20250217,090500,45660500,385000,385000,385000,385000,0
20250217,090400,45660500,385000,385000,385000,385000,25
20250217,090300,36035500,384500,387000,387000,384500,14
20250217,090200,30637500,387000,387500,387500,387000,3
20250217,090100,29476000,387500,384500,387500,384500,4
20250217,090000,27932000,388000,388000,388000,384000,72