KissMeData/001530/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183400,1969735900,48650,48650,48650,48650,4068
20250206,183300,1969735900,48650,48650,48650,48650,0
20250206,183200,1969735900,48650,48650,48650,48650,0
20250206,183100,1969735900,48650,48650,48650,48650,0
20250206,183000,1969735900,48650,48650,48650,48650,0
20250206,182900,1969735900,48650,48650,48650,48650,0
20250206,182800,1969735900,48650,48650,48650,48650,0
20250206,182700,1969735900,48650,48650,48650,48650,0
20250206,182600,1969735900,48650,48650,48650,48650,0
20250206,182500,1969735900,48650,48650,48650,48650,0
20250206,182400,1969735900,48650,48650,48650,48650,0
20250206,182300,1969735900,48650,48650,48650,48650,0
20250206,182200,1969735900,48650,48650,48650,48650,0
20250206,182100,1969735900,48650,48650,48650,48650,0
20250206,182000,1969735900,48650,48650,48650,48650,0
20250206,181900,1969735900,48650,48650,48650,48650,0
20250206,181800,1969735900,48650,48650,48650,48650,0
20250206,181700,1969735900,48650,48650,48650,48650,0
20250206,181600,1969735900,48650,48650,48650,48650,0
20250206,181500,1969735900,48650,48650,48650,48650,0
20250206,181400,1969735900,48650,48650,48650,48650,0
20250206,181300,1969735900,48650,48650,48650,48650,0
20250206,181200,1969735900,48650,48650,48650,48650,0
20250206,181100,1969735900,48650,48650,48650,48650,0
20250206,181000,1969735900,48650,48650,48650,48650,0
20250206,180900,1969735900,48650,48650,48650,48650,0
20250206,180800,1969735900,48650,48650,48650,48650,0
20250206,180700,1969735900,48650,48650,48650,48650,0
20250206,180600,1969735900,48650,48650,48650,48650,0
20250206,180500,1969735900,48650,48650,48650,48650,0
20250206,180400,1969735900,48650,48650,48650,48650,4068
20250206,180300,1969735900,48650,48650,48650,48650,0
20250206,180200,1969735900,48650,48650,48650,48650,0
20250206,180100,1969735900,48650,48650,48650,48650,0
20250206,180000,1969735900,48650,48650,48650,48650,0
20250206,175900,1969735900,48650,48650,48650,48650,0
20250206,175800,1969735900,48650,48650,48650,48650,0
20250206,175700,1969735900,48650,48650,48650,48650,0
20250206,175600,1969735900,48650,48650,48650,48650,0
20250206,175500,1969735900,48650,48650,48650,48650,0
20250206,175400,1969735900,48650,48650,48650,48650,0
20250206,175300,1969735900,48650,48650,48650,48650,0
20250206,175200,1969735900,48650,48650,48650,48650,0
20250206,175100,1969735900,48650,48650,48650,48650,0
20250206,175000,1969735900,48650,48650,48650,48650,0
20250206,174900,1969735900,48650,48650,48650,48650,0
20250206,174800,1969735900,48650,48650,48650,48650,0
20250206,174700,1969735900,48650,48650,48650,48650,0
20250206,174600,1969735900,48650,48650,48650,48650,0
20250206,174500,1969735900,48650,48650,48650,48650,0
20250206,174400,1969735900,48650,48650,48650,48650,0
20250206,174300,1969735900,48650,48650,48650,48650,0
20250206,174200,1969735900,48650,48650,48650,48650,0
20250206,174100,1969735900,48650,48650,48650,48650,0
20250206,174000,1969735900,48650,48650,48650,48650,0
20250206,173900,1969735900,48650,48650,48650,48650,0
20250206,173800,1969735900,48650,48650,48650,48650,0
20250206,173700,1969735900,48650,48650,48650,48650,0
20250206,173600,1969735900,48650,48650,48650,48650,0
20250206,173500,1969735900,48650,48650,48650,48650,0
20250206,173400,1969735900,48650,48650,48650,48650,4068
20250206,173300,1969735900,48650,48650,48650,48650,0
20250206,173200,1969735900,48650,48650,48650,48650,0
20250206,173100,1969735900,48650,48650,48650,48650,0
20250206,173000,1969735900,48650,48650,48650,48650,0
20250206,172900,1969735900,48650,48650,48650,48650,0
20250206,172800,1969735900,48650,48650,48650,48650,0
20250206,172700,1969735900,48650,48650,48650,48650,0
20250206,172600,1969735900,48650,48650,48650,48650,0
20250206,172500,1969735900,48650,48650,48650,48650,0
20250206,172400,1969735900,48650,48650,48650,48650,0
20250206,172300,1969735900,48650,48650,48650,48650,0
20250206,172200,1969735900,48650,48650,48650,48650,0
20250206,172100,1969735900,48650,48650,48650,48650,0
20250206,172000,1969735900,48650,48650,48650,48650,0
20250206,171900,1969735900,48650,48650,48650,48650,0
20250206,171800,1969735900,48650,48650,48650,48650,0
20250206,171700,1969735900,48650,48650,48650,48650,0
20250206,171600,1969735900,48650,48650,48650,48650,0
20250206,171500,1969735900,48650,48650,48650,48650,0
20250206,171400,1969735900,48650,48650,48650,48650,0
20250206,171300,1969735900,48650,48650,48650,48650,0
20250206,171200,1969735900,48650,48650,48650,48650,0
20250206,171100,1969735900,48650,48650,48650,48650,0
20250206,171000,1969735900,48650,48650,48650,48650,0
20250206,170900,1969735900,48650,48650,48650,48650,0
20250206,170800,1969735900,48650,48650,48650,48650,0
20250206,170700,1969735900,48650,48650,48650,48650,0
20250206,170600,1969735900,48650,48650,48650,48650,0
20250206,170500,1969735900,48650,48650,48650,48650,0
20250206,170400,1969735900,48650,48650,48650,48650,4068
20250206,170300,1969735900,48650,48650,48650,48650,0
20250206,170200,1969735900,48650,48650,48650,48650,0
20250206,170100,1969735900,48650,48650,48650,48650,0
20250206,170000,1969735900,48650,48650,48650,48650,0
20250206,165900,1969735900,48650,48650,48650,48650,0
20250206,165800,1969735900,48650,48650,48650,48650,0
20250206,165700,1969735900,48650,48650,48650,48650,0
20250206,165600,1969735900,48650,48650,48650,48650,0
20250206,165500,1969735900,48650,48650,48650,48650,0
20250206,165400,1969735900,48650,48650,48650,48650,0
20250206,165300,1969735900,48650,48650,48650,48650,0
20250206,165200,1969735900,48650,48650,48650,48650,0
20250206,165100,1969735900,48650,48650,48650,48650,0
20250206,165000,1969735900,48650,48650,48650,48650,0
20250206,164900,1969735900,48650,48650,48650,48650,0
20250206,164800,1969735900,48650,48650,48650,48650,0
20250206,164700,1969735900,48650,48650,48650,48650,0
20250206,164600,1969735900,48650,48650,48650,48650,0
20250206,164500,1969735900,48650,48650,48650,48650,0
20250206,164400,1969735900,48650,48650,48650,48650,0
20250206,164300,1969735900,48650,48650,48650,48650,0
20250206,164200,1969735900,48650,48650,48650,48650,0
20250206,164100,1969735900,48650,48650,48650,48650,0
20250206,164000,1969735900,48650,48650,48650,48650,0
20250206,163900,1969735900,48650,48650,48650,48650,0
20250206,163800,1969735900,48650,48650,48650,48650,0
20250206,163700,1969735900,48650,48650,48650,48650,0
20250206,163600,1969735900,48650,48650,48650,48650,0
20250206,163500,1969735900,48650,48650,48650,48650,0
20250206,163400,1969735900,48650,48650,48650,48650,4068
20250206,163300,1969735900,48650,48650,48650,48650,0
20250206,163200,1969735900,48650,48650,48650,48650,0
20250206,163100,1969735900,48650,48650,48650,48650,0
20250206,163000,1969735900,48650,48650,48650,48650,0
20250206,162900,1969735900,48650,48650,48650,48650,0
20250206,162800,1969735900,48650,48650,48650,48650,0
20250206,162700,1969735900,48650,48650,48650,48650,0
20250206,162600,1969735900,48650,48650,48650,48650,0
20250206,162500,1969735900,48650,48650,48650,48650,0
20250206,162400,1969735900,48650,48650,48650,48650,0
20250206,162300,1969735900,48650,48650,48650,48650,0
20250206,162200,1969735900,48650,48650,48650,48650,0
20250206,162100,1969735900,48650,48650,48650,48650,0
20250206,162000,1969735900,48650,48650,48650,48650,0
20250206,161900,1969735900,48650,48650,48650,48650,0
20250206,161800,1969735900,48650,48650,48650,48650,0
20250206,161700,1969735900,48650,48650,48650,48650,0
20250206,161600,1969735900,48650,48650,48650,48650,0
20250206,161500,1969735900,48650,48650,48650,48650,0
20250206,161400,1969735900,48650,48650,48650,48650,0
20250206,161300,1969735900,48650,48650,48650,48650,0
20250206,161200,1969735900,48650,48650,48650,48650,0
20250206,161100,1969735900,48650,48650,48650,48650,0
20250206,161000,1969735900,48650,48650,48650,48650,0
20250206,160900,1969735900,48650,48650,48650,48650,0
20250206,160800,1969735900,48650,48650,48650,48650,0
20250206,160700,1969735900,48650,48650,48650,48650,0
20250206,160600,1969735900,48650,48650,48650,48650,0
20250206,160500,1969735900,48650,48650,48650,48650,0
20250206,160400,1969735900,48650,48650,48650,48650,4068
20250206,160300,1969735900,48650,48650,48650,48650,0
20250206,160200,1969735900,48650,48650,48650,48650,0
20250206,160100,1969735900,48650,48650,48650,48650,0
20250206,160000,1969735900,48650,48650,48650,48650,0
20250206,155900,1969735900,48650,48650,48650,48650,0
20250206,155800,1969735900,48650,48650,48650,48650,0
20250206,155700,1969735900,48650,48650,48650,48650,0
20250206,155600,1969735900,48650,48650,48650,48650,0
20250206,155500,1969735900,48650,48650,48650,48650,0
20250206,155400,1969735900,48650,48650,48650,48650,0
20250206,155300,1969735900,48650,48650,48650,48650,0
20250206,155200,1969735900,48650,48650,48650,48650,0
20250206,155100,1969735900,48650,48650,48650,48650,0
20250206,155000,1969735900,48650,48650,48650,48650,0
20250206,154900,1969735900,48650,48650,48650,48650,0
20250206,154800,1969735900,48650,48650,48650,48650,0
20250206,154700,1969735900,48650,48650,48650,48650,0
20250206,154600,1969735900,48650,48650,48650,48650,0
20250206,154500,1969735900,48650,48650,48650,48650,0
20250206,154400,1969735900,48650,48650,48650,48650,0
20250206,154300,1969735900,48650,48650,48650,48650,0
20250206,154200,1969735900,48650,48650,48650,48650,0
20250206,154100,1969735900,48650,48650,48650,48650,0
20250206,154000,1969735900,48650,48650,48650,48650,0
20250206,153900,1969735900,48650,48650,48650,48650,0
20250206,153800,1969735900,48650,48650,48650,48650,0
20250206,153700,1969735900,48650,48650,48650,48650,0
20250206,153600,1969735900,48650,48650,48650,48650,0
20250206,153500,1969735900,48650,48650,48650,48650,0
20250206,153400,1969735900,48650,48650,48650,48650,4068
20250206,153300,1969735900,48650,48650,48650,48650,0
20250206,153200,1969735900,48650,48650,48650,48650,0
20250206,153100,1969735900,48650,48650,48650,48650,0
20250206,153000,1969735900,48650,48650,48650,48650,4068
20250206,152900,1771827700,48750,48750,48750,48750,0
20250206,152800,1771827700,48750,48750,48750,48750,0
20250206,152700,1771827700,48750,48750,48750,48750,0
20250206,152600,1771827700,48750,48750,48750,48750,0
20250206,152500,1771827700,48750,48750,48750,48750,0
20250206,152400,1771827700,48750,48750,48750,48750,0
20250206,152300,1771827700,48750,48750,48750,48750,0
20250206,152200,1771827700,48750,48750,48750,48750,0
20250206,152100,1771827700,48750,48750,48750,48750,0
20250206,152000,1771827700,48750,48750,48750,48750,0
20250206,151900,1771827700,48750,48800,48800,48750,99
20250206,151800,1766998150,48750,48750,48800,48700,1128
20250206,151700,1712009650,48750,48650,48750,48650,285
20250206,151600,1698129900,48650,48700,48700,48650,568
20250206,151500,1670470450,48700,48700,48750,48700,202
20250206,151400,1660629350,48650,48700,48800,48650,2127
20250206,151300,1557052450,48800,48750,48800,48700,2045
20250206,151200,1457372300,48750,48800,48800,48750,31
20250206,151100,1455860000,48800,48800,48800,48750,35
20250206,151000,1454152650,48750,48800,48800,48750,249
20250206,150900,1442013450,48800,48800,48800,48800,0
20250206,150800,1442013450,48800,48750,48800,48750,40
20250206,150700,1440062650,48800,48800,48800,48800,17
20250206,150600,1439233050,48750,48750,48750,48750,10
20250206,150500,1438745550,48750,48800,48800,48750,42
20250206,150400,1436697300,48750,48750,48750,48750,10
20250206,150300,1436209800,48800,48800,48800,48800,5
20250206,150200,1435965800,48750,48750,48750,48750,23
20250206,150100,1434844550,48800,48800,48800,48800,9
20250206,150000,1434405350,48750,48750,48800,48750,52
20250206,145900,1431869650,48800,48800,48800,48800,0
20250206,145800,1431869650,48800,48800,48800,48800,41
20250206,145700,1429868850,48750,48750,48750,48750,65
20250206,145600,1426700100,48750,48750,48750,48750,41
20250206,145500,1424701350,48750,48900,48900,48750,412
20250206,145400,1404592550,48900,48900,48900,48800,96
20250206,145300,1399899450,48850,48900,48900,48800,159
20250206,145200,1392126750,48900,48900,48900,48850,117
20250206,145100,1386406150,48900,48900,48900,48800,181
20250206,145000,1377560750,48900,48900,48900,48900,87
20250206,144900,1373306450,48900,48900,48900,48800,131
20250206,144800,1366901550,48800,48900,48900,48800,100
20250206,144700,1362012850,48900,48900,48900,48800,149
20250206,144600,1354727750,48900,48800,48900,48800,91
20250206,144500,1350279150,48900,48900,48900,48800,107
20250206,144400,1345047850,48900,48900,48900,48900,92
20250206,144300,1340549050,48900,48800,48900,48800,140
20250206,144200,1333705450,48900,48900,48900,48900,86
20250206,144100,1329500050,48900,48900,48900,48900,111
20250206,144000,1324072150,48800,48850,48900,48800,146
20250206,143900,1316938150,48900,48900,48900,48900,120
20250206,143800,1311070150,48900,48850,48900,48800,137
20250206,143700,1304374350,48900,48900,48900,48800,92
20250206,143600,1299876850,48900,48900,48900,48800,107
20250206,143500,1294645550,48900,48900,48900,48900,69
20250206,143400,1291271450,48900,48900,48900,48750,144
20250206,143300,1284233450,48900,48850,48900,48800,1092
20250206,143200,1230935400,48900,48900,48900,48800,175
20250206,143100,1222380600,48900,48900,48900,48900,75
20250206,143000,1218713100,48850,48900,48900,48800,131
20250206,142900,1212308900,48900,48900,48900,48850,95
20250206,142800,1207664050,48900,48900,48900,48800,112
20250206,142700,1202188250,48900,48900,48900,48900,92
20250206,142600,1197689450,48900,48800,48900,48800,122
20250206,142500,1191726050,48900,48900,48900,48900,80
20250206,142400,1187814050,48900,48850,48900,48850,109
20250206,142300,1182484800,48800,48900,48900,48800,113
20250206,142200,1176961400,48900,48900,48900,48800,260
20250206,142100,1164262400,48900,48900,48900,48800,1197
20250206,142000,1105784950,48850,48900,48900,48850,89
20250206,141900,1101433500,48900,48900,48900,48850,113
20250206,141800,1095908300,48900,48850,48900,48850,112
20250206,141700,1090432200,48900,48900,48900,48850,124
20250206,141600,1084369100,48900,48950,48950,48900,141
20250206,141500,1077471850,48950,48950,48950,48900,165
20250206,141400,1069399700,48950,48900,48950,48900,128
20250206,141300,1063137800,48900,48900,48900,48850,138
20250206,141200,1056390100,48900,48900,48900,48850,152
20250206,141100,1048957950,48900,48900,48900,48850,94
20250206,141000,1044361850,48900,48900,48900,48900,116
20250206,140900,1038689450,48900,48900,48900,48850,157
20250206,140800,1031013350,48900,48900,48900,48900,110
20250206,140700,1025634350,48900,48900,48900,48850,92
20250206,140600,1021135600,48850,48950,48950,48850,1232
20250206,140500,960888150,48950,48850,48950,48850,937
20250206,140400,915097300,48850,48700,48850,48700,1572
20250206,140300,838384200,48750,48850,48850,48750,25
20250206,140200,837164450,48750,48750,48750,48750,10
20250206,140100,836676950,48750,48700,48750,48700,27
20250206,140000,835361400,48700,48700,48700,48700,10
20250206,135900,834874400,48700,48700,48700,48700,0
20250206,135800,834874400,48700,48700,48700,48700,23
20250206,135700,833754300,48850,48850,48850,48850,0
20250206,135600,833754300,48850,48700,48850,48700,12
20250206,135500,833169600,48850,48850,48850,48700,15
20250206,135400,832438800,48700,48700,48700,48700,10
20250206,135300,831951800,48850,48850,48850,48850,0
20250206,135200,831951800,48850,48850,48850,48850,0
20250206,135100,831951800,48850,48850,48850,48850,0
20250206,135000,831951800,48850,48850,48850,48850,1
20250206,134900,831902950,48750,48750,48750,48750,50
20250206,134800,829465450,48850,48850,48850,48850,11
20250206,134700,828928100,48700,48700,48700,48700,15
20250206,134600,828197600,48700,48700,48700,48700,0
20250206,134500,828197600,48700,48750,48850,48700,239
20250206,134400,816554750,48750,48750,48750,48750,63
20250206,134300,813483500,48750,48750,48750,48750,0
20250206,134200,813483500,48750,48750,48750,48750,0
20250206,134100,813483500,48750,48700,48750,48700,357
20250206,134000,796097550,48750,48750,48750,48750,0
20250206,133900,796097550,48750,48750,48750,48750,144
20250206,133800,789077550,48750,48900,48900,48750,508
20250206,133700,764306200,48900,48900,48900,48900,8
20250206,133600,763915000,48800,48800,48800,48800,0
20250206,133500,763915000,48800,48800,48800,48800,1
20250206,133400,763866200,48850,48850,48850,48850,303
20250206,133300,749064650,48750,48800,48800,48750,156
20250206,133200,741456750,48800,48800,48800,48800,16
20250206,133100,740675950,48800,48850,48850,48800,8
20250206,133000,740285400,48850,48850,48850,48850,0
20250206,132900,740285400,48850,48850,48850,48850,0
20250206,132800,740285400,48850,48850,48850,48850,0
20250206,132700,740285400,48850,48800,48850,48800,113
20250206,132600,734770450,48800,48800,48800,48800,0
20250206,132500,734770450,48800,48800,48800,48800,132
20250206,132400,728328850,48850,48850,48900,48850,84
20250206,132300,724225100,48800,48650,48800,48650,901
20250206,132200,680302600,48700,48700,48700,48700,0
20250206,132100,680302600,48700,48700,48700,48700,1
20250206,132000,680253900,48600,48600,48600,48600,0
20250206,131900,680253900,48600,48600,48600,48600,0
20250206,131800,680253900,48600,48600,48600,48600,0
20250206,131700,680253900,48600,48600,48600,48600,0
20250206,131600,680253900,48600,48600,48600,48600,0
20250206,131500,680253900,48600,48600,48600,48600,0
20250206,131400,680253900,48600,48600,48600,48600,135
20250206,131300,673692900,48600,48600,48600,48600,1
20250206,131200,673644300,48600,48600,48600,48600,0
20250206,131100,673644300,48600,48600,48600,48600,0
20250206,131000,673644300,48600,48600,48600,48600,12
20250206,130900,673061100,48500,48500,48500,48500,0
20250206,130800,673061100,48500,48500,48500,48500,0
20250206,130700,673061100,48500,48500,48500,48500,0
20250206,130600,673061100,48500,48500,48500,48500,0
20250206,130500,673061100,48500,48500,48500,48500,0
20250206,130400,673061100,48500,48500,48500,48500,0
20250206,130300,673061100,48500,48500,48500,48500,1
20250206,130200,673012600,48500,48500,48500,48500,33
20250206,130100,671412100,48700,48700,48700,48700,0
20250206,130000,671412100,48700,48700,48700,48700,0
20250206,125900,671412100,48700,48700,48700,48700,33
20250206,125800,669805000,48550,48550,48550,48550,0
20250206,125700,669805000,48550,48550,48550,48550,0
20250206,125600,669805000,48550,48550,48550,48550,0
20250206,125500,669805000,48550,48500,48550,48500,4
20250206,125400,669610850,48500,48500,48500,48500,74
20250206,125300,666021850,48500,48500,48500,48500,50
20250206,125200,663596850,48550,48550,48550,48550,16
20250206,125100,662820050,48550,48550,48550,48550,37
20250206,125000,661023700,48600,48600,48600,48600,0
20250206,124900,661023700,48600,48600,48600,48600,0
20250206,124800,661023700,48600,48600,48600,48550,156
20250206,124700,653448200,48600,48600,48600,48600,0
20250206,124600,653448200,48600,48600,48600,48600,0
20250206,124500,653448200,48600,48600,48600,48600,0
20250206,124400,653448200,48600,48600,48600,48600,0
20250206,124300,653448200,48600,48600,48600,48600,0
20250206,124200,653448200,48600,48600,48600,48600,0
20250206,124100,653448200,48600,48600,48600,48600,0
20250206,124000,653448200,48600,48600,48600,48600,28
20250206,123900,652087400,48500,48500,48500,48500,0
20250206,123800,652087400,48500,48500,48500,48500,0
20250206,123700,652087400,48500,48500,48500,48500,0
20250206,123600,652087400,48500,48500,48500,48500,0
20250206,123500,652087400,48500,48500,48500,48500,0
20250206,123400,652087400,48500,48500,48500,48500,0
20250206,123300,652087400,48500,48500,48500,48500,0
20250206,123200,652087400,48500,48500,48500,48500,81
20250206,123100,648158900,48600,48600,48600,48600,0
20250206,123000,648158900,48600,48600,48600,48600,18
20250206,122900,647284100,48500,48500,48500,48500,180
20250206,122800,638554100,48550,48550,48550,48550,0
20250206,122700,638554100,48550,48550,48550,48550,5
20250206,122600,638311350,48550,48550,48550,48550,0
20250206,122500,638311350,48550,48550,48550,48550,2
20250206,122400,638214250,48550,48550,48550,48550,1
20250206,122300,638165700,48500,48500,48500,48500,1
20250206,122200,638117200,48600,48600,48600,48600,0
20250206,122100,638117200,48600,48600,48600,48600,0
20250206,122000,638117200,48600,48600,48600,48600,1
20250206,121900,638068600,48550,48550,48550,48550,0
20250206,121800,638068600,48550,48550,48550,48550,0
20250206,121700,638068600,48550,48550,48550,48550,0
20250206,121600,638068600,48550,48550,48550,48550,0
20250206,121500,638068600,48550,48550,48550,48550,0
20250206,121400,638068600,48550,48550,48550,48550,3
20250206,121300,637922950,48550,48550,48550,48550,1
20250206,121200,637874400,48600,48600,48600,48600,0
20250206,121100,637874400,48600,48600,48600,48600,0
20250206,121000,637874400,48600,48600,48600,48600,20
20250206,120900,636902400,48600,48600,48600,48600,1
20250206,120800,636853800,48450,48450,48450,48450,70
20250206,120700,633462300,48450,48450,48450,48450,0
20250206,120600,633462300,48450,48450,48450,48450,0
20250206,120500,633462300,48450,48450,48450,48450,50
20250206,120400,631039800,48400,48400,48400,48400,0
20250206,120300,631039800,48400,48450,48450,48400,69
20250206,120200,627699050,48500,48500,48500,48500,50
20250206,120100,625274050,48600,48600,48600,48600,0
20250206,120000,625274050,48600,48600,48600,48600,0
20250206,115900,625274050,48600,48600,48600,48600,0
20250206,115800,625274050,48600,48600,48600,48600,0
20250206,115700,625274050,48600,48600,48600,48600,20
20250206,115600,624302050,48600,48600,48600,48600,1
20250206,115500,624253450,48500,48500,48500,48500,53
20250206,115400,621682950,48500,48500,48500,48500,2
20250206,115300,621585950,48600,48600,48600,48600,20
20250206,115200,620613950,48500,48500,48500,48500,0
20250206,115100,620613950,48500,48500,48500,48500,0
20250206,115000,620613950,48500,48500,48500,48500,0
20250206,114900,620613950,48500,48550,48550,48500,200
20250206,114800,610907300,48550,48550,48550,48550,0
20250206,114700,610907300,48550,48550,48550,48550,1
20250206,114600,610858750,48550,48550,48550,48550,5
20250206,114500,610616000,48700,48700,48700,48700,0
20250206,114400,610616000,48700,48700,48700,48700,0
20250206,114300,610616000,48700,48700,48700,48700,0
20250206,114200,610616000,48700,48500,48700,48500,70
20250206,114100,607217000,48400,48500,48500,48400,1000
20250206,114000,558797550,48500,48500,48500,48500,0
20250206,113900,558797550,48500,48500,48500,48500,20
20250206,113800,557827550,48450,48600,48600,48450,1000
20250206,113700,509339850,48650,48650,48650,48650,8
20250206,113600,508950650,48650,48650,48650,48650,0
20250206,113500,508950650,48650,48650,48650,48650,0
20250206,113400,508950650,48650,48650,48650,48650,0
20250206,113300,508950650,48650,48650,48650,48650,1
20250206,113200,508902000,48650,48650,48650,48650,0
20250206,113100,508902000,48650,48650,48650,48650,0
20250206,113000,508902000,48650,48650,48650,48650,0
20250206,112900,508902000,48650,48650,48650,48650,20
20250206,112800,507929000,48650,48650,48650,48650,0
20250206,112700,507929000,48650,48600,48650,48550,99
20250206,112600,503114500,48450,48450,48450,48450,0
20250206,112500,503114500,48450,48550,48550,48450,500
20250206,112400,478862800,48600,48600,48650,48600,21
20250206,112300,477842000,48700,48700,48700,48700,0
20250206,112200,477842000,48700,48700,48700,48700,0
20250206,112100,477842000,48700,48700,48700,48700,0
20250206,112000,477842000,48700,48700,48700,48700,0
20250206,111900,477842000,48700,48700,48700,48700,1
20250206,111800,477793300,48600,48600,48600,48600,76
20250206,111700,474099700,48700,48700,48700,48700,0
20250206,111600,474099700,48700,48650,48700,48650,26
20250206,111500,472834200,48750,48750,48750,48750,0
20250206,111400,472834200,48750,48750,48750,48750,1
20250206,111300,472785450,48650,48650,48650,48650,0
20250206,111200,472785450,48650,48650,48650,48650,0
20250206,111100,472785450,48650,48700,48700,48650,23
20250206,111000,471666350,48600,48600,48600,48600,0
20250206,110900,471666350,48600,48600,48600,48600,0
20250206,110800,471666350,48600,48650,48650,48600,101
20250206,110700,466756900,48650,48650,48650,48650,0
20250206,110600,466756900,48650,48650,48650,48650,0
20250206,110500,466756900,48650,48650,48650,48650,0
20250206,110400,466756900,48650,48650,48650,48650,19
20250206,110300,465832550,48600,48600,48600,48600,0
20250206,110200,465832550,48600,48600,48600,48600,0
20250206,110100,465832550,48600,48600,48600,48600,0
20250206,110000,465832550,48600,48600,48600,48600,0
20250206,105900,465832550,48600,48600,48600,48600,25
20250206,105800,464617550,48600,48600,48600,48600,0
20250206,105700,464617550,48600,48600,48600,48600,0
20250206,105600,464617550,48600,48600,48600,48600,0
20250206,105500,464617550,48600,48600,48600,48600,1
20250206,105400,464568950,48600,48600,48600,48600,0
20250206,105300,464568950,48600,48600,48600,48600,52
20250206,105200,462041750,48600,48600,48600,48600,0
20250206,105100,462041750,48600,48600,48600,48600,0
20250206,105000,462041750,48600,48750,48750,48600,173
20250206,104900,453628150,48650,48650,48650,48650,0
20250206,104800,453628150,48650,48650,48650,48650,0
20250206,104700,453628150,48650,48650,48650,48650,0
20250206,104600,453628150,48650,48650,48650,48650,0
20250206,104500,453628150,48650,48650,48650,48650,0
20250206,104400,453628150,48650,48650,48650,48650,0
20250206,104300,453628150,48650,48650,48650,48650,50
20250206,104200,451195650,48750,48750,48750,48750,0
20250206,104100,451195650,48750,48750,48750,48750,0
20250206,104000,451195650,48750,48750,48750,48750,0
20250206,103900,451195650,48750,48750,48750,48750,20
20250206,103800,450220650,48750,48750,48750,48750,0
20250206,103700,450220650,48750,48750,48750,48750,20
20250206,103600,449245650,48650,48650,48650,48650,12
20250206,103500,448661850,48750,48750,48750,48750,1
20250206,103400,448613100,48550,48550,48550,48550,0
20250206,103300,448613100,48550,48550,48550,48550,0
20250206,103200,448613100,48550,48550,48550,48550,0
20250206,103100,448613100,48550,48550,48550,48550,0
20250206,103000,448613100,48550,48750,48750,48550,183
20250206,102900,439706900,48750,48750,48750,48750,0
20250206,102800,439706900,48750,48750,48750,48750,0
20250206,102700,439706900,48750,48750,48750,48750,0
20250206,102600,439706900,48750,48750,48750,48750,0
20250206,102500,439706900,48750,48750,48750,48750,0
20250206,102400,439706900,48750,48750,48750,48750,0
20250206,102300,439706900,48750,48750,48750,48750,20
20250206,102200,438731900,48750,48750,48750,48750,0
20250206,102100,438731900,48750,48750,48750,48750,0
20250206,102000,438731900,48750,48750,48750,48750,0
20250206,101900,438731900,48750,48750,48750,48750,0
20250206,101800,438731900,48750,48750,48750,48750,5
20250206,101700,438488150,48750,48750,48750,48750,0
20250206,101600,438488150,48750,48750,48750,48750,0
20250206,101500,438488150,48750,48750,48750,48750,20
20250206,101400,437513150,48750,48750,48750,48750,0
20250206,101300,437513150,48750,48750,48750,48750,20
20250206,101200,436538150,48600,48600,48600,48600,2
20250206,101100,436440950,48600,48600,48600,48600,50
20250206,101000,434010950,48800,48800,48800,48800,0
20250206,100900,434010950,48800,48800,48800,48800,0
20250206,100800,434010950,48800,48800,48800,48800,0
20250206,100700,434010950,48800,48800,48800,48800,0
20250206,100600,434010950,48800,48700,48800,48700,300
20250206,100500,419386200,48750,48700,48750,48700,3
20250206,100400,419240050,48600,48600,48600,48600,100
20250206,100300,414380050,48550,48550,48550,48550,0
20250206,100200,414380050,48550,48550,48600,48500,431
20250206,100100,393475100,48550,48500,48700,48400,200
20250206,100000,383774400,48150,48300,48300,48150,236
20250206,095900,372402700,48350,48200,48350,48150,1654
20250206,095800,292651800,48200,48300,48300,48200,364
20250206,095700,275087000,48350,48350,48350,48300,459
20250206,095600,252904100,48350,48300,48400,48300,507
20250206,095500,228391550,48350,48400,48400,48300,301
20250206,095400,213839850,48350,48450,48450,48350,496
20250206,095300,189849900,48500,48400,48500,48400,216
20250206,095200,179387050,48450,48700,48700,48450,1019
20250206,095100,129916750,48800,48750,48800,48700,249
20250206,095000,117783200,48750,48900,48900,48750,668
20250206,094900,85182300,48900,48900,48900,48900,115
20250206,094800,79558800,48900,48900,48900,48900,0
20250206,094700,79558800,48900,48900,48900,48900,50
20250206,094600,77113800,49000,49000,49000,49000,0
20250206,094500,77113800,49000,49000,49000,49000,0
20250206,094400,77113800,49000,49000,49000,49000,0
20250206,094300,77113800,49000,49000,49000,49000,0
20250206,094200,77113800,49000,49000,49000,49000,0
20250206,094100,77113800,49000,49000,49000,49000,0
20250206,094000,77113800,49000,49000,49000,49000,2
20250206,093900,77015800,48900,48900,48900,48900,10
20250206,093800,76526800,48900,48900,48900,48900,70
20250206,093700,73103800,48850,48800,48850,48800,204
20250206,093600,63148400,48850,48850,48850,48850,6
20250206,093500,62855300,48850,48850,48850,48850,18
20250206,093400,61976000,48850,48850,48850,48850,13
20250206,093300,61340950,48850,48850,48850,48850,137
20250206,093200,54648500,48850,48850,48850,48850,0
20250206,093100,54648500,48850,48850,48850,48850,0
20250206,093000,54648500,48850,48850,48850,48850,0
20250206,092900,54648500,48850,48850,48850,48850,0
20250206,092800,54648500,48850,48850,48850,48850,0
20250206,092700,54648500,48850,48850,48850,48850,0
20250206,092600,54648500,48850,48850,48850,48850,5
20250206,092500,54404250,48900,48900,48900,48900,0
20250206,092400,54404250,48900,48900,48900,48900,20
20250206,092300,53426250,48850,48850,48850,48850,2
20250206,092200,53328550,48850,48850,48850,48850,0
20250206,092100,53328550,48850,48850,48850,48850,3
20250206,092000,53182000,48900,48900,48900,48900,20
20250206,091900,52204000,48800,48800,48800,48800,0
20250206,091800,52204000,48800,48800,48800,48800,137
20250206,091700,45518400,48800,48850,48850,48800,205
20250206,091600,35511050,48950,48850,48950,48850,22
20250206,091500,34434350,48850,48850,48850,48850,100
20250206,091400,29549350,48950,48950,48950,48950,0
20250206,091300,29549350,48950,48950,48950,48950,135
20250206,091200,22941100,48950,48950,48950,48950,0
20250206,091100,22941100,48950,48950,48950,48950,0
20250206,091000,22941100,48950,48950,48950,48950,49
20250206,090900,20542550,48950,48950,48950,48950,0
20250206,090800,20542550,48950,48950,48950,48950,0
20250206,090700,20542550,48950,48950,48950,48950,0
20250206,090600,20542550,48950,48900,48950,48900,2
20250206,090500,20444700,48950,48950,48950,48950,0
20250206,090400,20444700,48950,48950,48950,48950,0
20250206,090300,20444700,48950,48750,48950,48750,71
20250206,090200,16983250,48750,48850,48850,48750,328
20250206,090100,980750,49000,49050,49050,49000,13
20250206,090000,343650,49050,49100,49100,49050,7