KissMeData/001530/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183500,3179976800,47600,47600,47600,47600,1209
20250213,183400,3179976800,47600,47600,47600,47600,0
20250213,183300,3179976800,47600,47600,47600,47600,0
20250213,183200,3179976800,47600,47600,47600,47600,0
20250213,183100,3179976800,47600,47600,47600,47600,0
20250213,183000,3179976800,47600,47600,47600,47600,0
20250213,182900,3179976800,47600,47600,47600,47600,0
20250213,182800,3179976800,47600,47600,47600,47600,0
20250213,182700,3179976800,47600,47600,47600,47600,0
20250213,182600,3179976800,47600,47600,47600,47600,0
20250213,182500,3179976800,47600,47600,47600,47600,0
20250213,182400,3179976800,47600,47600,47600,47600,0
20250213,182300,3179976800,47600,47600,47600,47600,0
20250213,182200,3179976800,47600,47600,47600,47600,0
20250213,182100,3179976800,47600,47600,47600,47600,0
20250213,182000,3179976800,47600,47600,47600,47600,0
20250213,181900,3179976800,47600,47600,47600,47600,0
20250213,181800,3179976800,47600,47600,47600,47600,0
20250213,181700,3179976800,47600,47600,47600,47600,0
20250213,181600,3179976800,47600,47600,47600,47600,0
20250213,181500,3179976800,47600,47600,47600,47600,0
20250213,181400,3179976800,47600,47600,47600,47600,0
20250213,181300,3179976800,47600,47600,47600,47600,0
20250213,181200,3179976800,47600,47600,47600,47600,0
20250213,181100,3179976800,47600,47600,47600,47600,0
20250213,181000,3179976800,47600,47600,47600,47600,0
20250213,180900,3179976800,47600,47600,47600,47600,0
20250213,180800,3179976800,47600,47600,47600,47600,0
20250213,180700,3179976800,47600,47600,47600,47600,0
20250213,180600,3179976800,47600,47600,47600,47600,0
20250213,180500,3179976800,47600,47600,47600,47600,1209
20250213,180400,3179976800,47600,47600,47600,47600,0
20250213,180300,3179976800,47600,47600,47600,47600,0
20250213,180200,3179976800,47600,47600,47600,47600,0
20250213,180100,3179976800,47600,47600,47600,47600,0
20250213,180000,3179976800,47600,47600,47600,47600,0
20250213,175900,3179976800,47600,47600,47600,47600,0
20250213,175800,3179976800,47600,47600,47600,47600,0
20250213,175700,3179976800,47600,47600,47600,47600,0
20250213,175600,3179976800,47600,47600,47600,47600,0
20250213,175500,3179976800,47600,47600,47600,47600,0
20250213,175400,3179976800,47600,47600,47600,47600,0
20250213,175300,3179976800,47600,47600,47600,47600,0
20250213,175200,3179976800,47600,47600,47600,47600,0
20250213,175100,3179976800,47600,47600,47600,47600,0
20250213,175000,3179976800,47600,47600,47600,47600,0
20250213,174900,3179976800,47600,47600,47600,47600,0
20250213,174800,3179976800,47600,47600,47600,47600,0
20250213,174700,3179976800,47600,47600,47600,47600,0
20250213,174600,3179976800,47600,47600,47600,47600,0
20250213,174500,3179976800,47600,47600,47600,47600,0
20250213,174400,3179976800,47600,47600,47600,47600,0
20250213,174300,3179976800,47600,47600,47600,47600,0
20250213,174200,3179976800,47600,47600,47600,47600,0
20250213,174100,3179976800,47600,47600,47600,47600,0
20250213,174000,3179976800,47600,47600,47600,47600,0
20250213,173900,3179976800,47600,47600,47600,47600,0
20250213,173800,3179976800,47600,47600,47600,47600,0
20250213,173700,3179976800,47600,47600,47600,47600,0
20250213,173600,3179976800,47600,47600,47600,47600,0
20250213,173500,3179976800,47600,47600,47600,47600,1209
20250213,173400,3179976800,47600,47600,47600,47600,0
20250213,173300,3179976800,47600,47600,47600,47600,0
20250213,173200,3179976800,47600,47600,47600,47600,0
20250213,173100,3179976800,47600,47600,47600,47600,0
20250213,173000,3179976800,47600,47600,47600,47600,0
20250213,172900,3179976800,47600,47600,47600,47600,0
20250213,172800,3179976800,47600,47600,47600,47600,0
20250213,172700,3179976800,47600,47600,47600,47600,0
20250213,172600,3179976800,47600,47600,47600,47600,0
20250213,172500,3179976800,47600,47600,47600,47600,0
20250213,172400,3179976800,47600,47600,47600,47600,0
20250213,172300,3179976800,47600,47600,47600,47600,0
20250213,172200,3179976800,47600,47600,47600,47600,0
20250213,172100,3179976800,47600,47600,47600,47600,0
20250213,172000,3179976800,47600,47600,47600,47600,0
20250213,171900,3179976800,47600,47600,47600,47600,0
20250213,171800,3179976800,47600,47600,47600,47600,0
20250213,171700,3179976800,47600,47600,47600,47600,0
20250213,171600,3179976800,47600,47600,47600,47600,0
20250213,171500,3179976800,47600,47600,47600,47600,0
20250213,171400,3179976800,47600,47600,47600,47600,0
20250213,171300,3179976800,47600,47600,47600,47600,0
20250213,171200,3179976800,47600,47600,47600,47600,0
20250213,171100,3179976800,47600,47600,47600,47600,0
20250213,171000,3179976800,47600,47600,47600,47600,0
20250213,170900,3179976800,47600,47600,47600,47600,0
20250213,170800,3179976800,47600,47600,47600,47600,0
20250213,170700,3179976800,47600,47600,47600,47600,0
20250213,170600,3179976800,47600,47600,47600,47600,0
20250213,170500,3179976800,47600,47600,47600,47600,1209
20250213,170400,3179976800,47600,47600,47600,47600,0
20250213,170300,3179976800,47600,47600,47600,47600,0
20250213,170200,3179976800,47600,47600,47600,47600,0
20250213,170100,3179976800,47600,47600,47600,47600,0
20250213,170000,3179976800,47600,47600,47600,47600,0
20250213,165900,3179976800,47600,47600,47600,47600,0
20250213,165800,3179976800,47600,47600,47600,47600,0
20250213,165700,3179976800,47600,47600,47600,47600,0
20250213,165600,3179976800,47600,47600,47600,47600,0
20250213,165500,3179976800,47600,47600,47600,47600,0
20250213,165400,3179976800,47600,47600,47600,47600,0
20250213,165300,3179976800,47600,47600,47600,47600,0
20250213,165200,3179976800,47600,47600,47600,47600,0
20250213,165100,3179976800,47600,47600,47600,47600,0
20250213,165000,3179976800,47600,47600,47600,47600,0
20250213,164900,3179976800,47600,47600,47600,47600,0
20250213,164800,3179976800,47600,47600,47600,47600,0
20250213,164700,3179976800,47600,47600,47600,47600,0
20250213,164600,3179976800,47600,47600,47600,47600,0
20250213,164500,3179976800,47600,47600,47600,47600,0
20250213,164400,3179976800,47600,47600,47600,47600,0
20250213,164300,3179976800,47600,47600,47600,47600,0
20250213,164200,3179976800,47600,47600,47600,47600,0
20250213,164100,3179976800,47600,47600,47600,47600,0
20250213,164000,3179976800,47600,47600,47600,47600,0
20250213,163900,3179976800,47600,47600,47600,47600,0
20250213,163800,3179976800,47600,47600,47600,47600,0
20250213,163700,3179976800,47600,47600,47600,47600,0
20250213,163600,3179976800,47600,47600,47600,47600,0
20250213,163500,3179976800,47600,47600,47600,47600,1209
20250213,163400,3179976800,47600,47600,47600,47600,0
20250213,163300,3179976800,47600,47600,47600,47600,0
20250213,163200,3179976800,47600,47600,47600,47600,0
20250213,163100,3179976800,47600,47600,47600,47600,0
20250213,163000,3179976800,47600,47600,47600,47600,0
20250213,162900,3179976800,47600,47600,47600,47600,0
20250213,162800,3179976800,47600,47600,47600,47600,0
20250213,162700,3179976800,47600,47600,47600,47600,0
20250213,162600,3179976800,47600,47600,47600,47600,0
20250213,162500,3179976800,47600,47600,47600,47600,0
20250213,162400,3179976800,47600,47600,47600,47600,0
20250213,162300,3179976800,47600,47600,47600,47600,0
20250213,162200,3179976800,47600,47600,47600,47600,0
20250213,162100,3179976800,47600,47600,47600,47600,0
20250213,162000,3179976800,47600,47600,47600,47600,0
20250213,161900,3179976800,47600,47600,47600,47600,0
20250213,161800,3179976800,47600,47600,47600,47600,0
20250213,161700,3179976800,47600,47600,47600,47600,0
20250213,161600,3179976800,47600,47600,47600,47600,0
20250213,161500,3179976800,47600,47600,47600,47600,0
20250213,161400,3179976800,47600,47600,47600,47600,0
20250213,161300,3179976800,47600,47600,47600,47600,0
20250213,161200,3179976800,47600,47600,47600,47600,0
20250213,161100,3179976800,47600,47600,47600,47600,0
20250213,161000,3179976800,47600,47600,47600,47600,0
20250213,160900,3179976800,47600,47600,47600,47600,0
20250213,160800,3179976800,47600,47600,47600,47600,0
20250213,160700,3179976800,47600,47600,47600,47600,0
20250213,160600,3179976800,47600,47600,47600,47600,0
20250213,160500,3179976800,47600,47600,47600,47600,1209
20250213,160400,3179976800,47600,47600,47600,47600,0
20250213,160300,3179976800,47600,47600,47600,47600,0
20250213,160200,3179976800,47600,47600,47600,47600,0
20250213,160100,3179976800,47600,47600,47600,47600,0
20250213,160000,3179976800,47600,47600,47600,47600,0
20250213,155900,3179976800,47600,47600,47600,47600,0
20250213,155800,3179976800,47600,47600,47600,47600,0
20250213,155700,3179976800,47600,47600,47600,47600,0
20250213,155600,3179976800,47600,47600,47600,47600,0
20250213,155500,3179976800,47600,47600,47600,47600,0
20250213,155400,3179976800,47600,47600,47600,47600,0
20250213,155300,3179976800,47600,47600,47600,47600,0
20250213,155200,3179976800,47600,47600,47600,47600,0
20250213,155100,3179976800,47600,47600,47600,47600,0
20250213,155000,3179976800,47600,47600,47600,47600,0
20250213,154900,3179976800,47600,47600,47600,47600,0
20250213,154800,3179976800,47600,47600,47600,47600,0
20250213,154700,3179976800,47600,47600,47600,47600,0
20250213,154600,3179976800,47600,47600,47600,47600,0
20250213,154500,3179976800,47600,47600,47600,47600,0
20250213,154400,3179976800,47600,47600,47600,47600,0
20250213,154300,3179976800,47600,47600,47600,47600,0
20250213,154200,3179976800,47600,47600,47600,47600,0
20250213,154100,3179976800,47600,47600,47600,47600,0
20250213,154000,3179976800,47600,47600,47600,47600,0
20250213,153900,3179976800,47600,47600,47600,47600,0
20250213,153800,3179976800,47600,47600,47600,47600,0
20250213,153700,3179976800,47600,47600,47600,47600,0
20250213,153600,3179976800,47600,47600,47600,47600,0
20250213,153500,3179976800,47600,47600,47600,47600,1209
20250213,153400,3179976800,47600,47600,47600,47600,0
20250213,153300,3179976800,47600,47600,47600,47600,0
20250213,153200,3179976800,47600,47600,47600,47600,0
20250213,153100,3179976800,47600,47600,47600,47600,0
20250213,153000,3179976800,47600,47600,47600,47600,1209
20250213,152900,3122428400,47550,47550,47550,47550,0
20250213,152800,3122428400,47550,47550,47550,47550,0
20250213,152700,3122428400,47550,47550,47550,47550,0
20250213,152600,3122428400,47550,47550,47550,47550,0
20250213,152500,3122428400,47550,47550,47550,47550,0
20250213,152400,3122428400,47550,47550,47550,47550,0
20250213,152300,3122428400,47550,47550,47550,47550,0
20250213,152200,3122428400,47550,47550,47550,47550,0
20250213,152100,3122428400,47550,47550,47550,47550,0
20250213,152000,3122428400,47550,47550,47550,47550,0
20250213,151900,3122428400,47550,47600,47600,47550,61
20250213,151800,3119526750,47600,47550,47600,47550,46
20250213,151700,3117337850,47550,47550,47600,47550,58
20250213,151600,3114577450,47550,47600,47600,47550,46
20250213,151500,3112388350,47600,47600,47600,47550,380
20250213,151400,3094315650,47550,47600,47600,47550,146
20250213,151300,3087366750,47550,47600,47600,47550,775
20250213,151200,3050477050,47600,47550,47650,47550,170
20250213,151100,3042384650,47550,47550,47600,47550,62
20250213,151000,3039435450,47550,47550,47600,47550,89
20250213,150900,3035201550,47550,47550,47600,47550,34
20250213,150800,3033583900,47550,47550,47600,47550,38
20250213,150700,3031776050,47600,47550,47600,47550,50
20250213,150600,3029396550,47550,47550,47600,47550,31
20250213,150500,3027921450,47550,47600,47600,47550,231
20250213,150400,3016936650,47550,47550,47600,47550,46
20250213,150300,3014747550,47550,47550,47600,47550,68
20250213,150200,3011511900,47550,47550,47600,47550,29
20250213,150100,3010132000,47600,47550,47600,47550,57
20250213,150000,3007419600,47550,47550,47600,47550,44
20250213,145900,3005326250,47550,47550,47550,47550,27
20250213,145800,3004042400,47600,47550,47600,47550,40
20250213,145700,3002139100,47550,47650,47650,47550,30
20250213,145600,3000710400,47550,47600,47600,47550,40
20250213,145500,2998806700,47550,47550,47600,47550,21
20250213,145400,2997807950,47600,47550,47600,47550,34
20250213,145300,2996189850,47550,47550,47600,47550,21
20250213,145200,2995191100,47550,47550,47600,47550,37
20250213,145100,2993430200,47550,47600,47600,47550,25
20250213,145000,2992241050,47550,47550,47600,47550,37
20250213,144900,2990480150,47550,47600,47600,47550,60
20250213,144800,2987625350,47550,47600,47600,47550,39
20250213,144700,2985769600,47550,47600,47600,47550,36
20250213,144600,2984056500,47550,47600,47600,47550,51
20250213,144500,2981629550,47550,47550,47600,47550,13
20250213,144400,2981011250,47550,47600,47600,47550,26
20250213,144300,2979774900,47550,47550,47550,47550,10
20250213,144200,2979299400,47550,47600,47600,47550,249
20250213,144100,2967447650,47600,47650,47650,47600,31
20250213,144000,2965971000,47600,47600,47650,47600,26
20250213,143900,2964733200,47600,47600,47650,47600,21
20250213,143800,2963733400,47650,47600,47650,47600,30
20250213,143700,2962304400,47650,47600,47650,47600,26
20250213,143600,2961066400,47650,47600,47650,47600,98
20250213,143500,2956400550,47600,47650,47650,47600,558
20250213,143400,2929813250,47600,47650,47650,47600,44
20250213,143300,2927717800,47600,47600,47600,47600,56
20250213,143200,2925052200,47600,47600,47650,47600,34
20250213,143100,2923432750,47600,47600,47650,47600,47
20250213,143000,2921194600,47600,47600,47650,47600,30
20250213,142900,2919766400,47650,47600,47650,47600,26
20250213,142800,2918527850,47600,47600,47650,47600,24
20250213,142700,2917385250,47600,47600,47650,47600,21
20250213,142600,2916385450,47600,47600,47600,47600,16
20250213,142500,2915623850,47650,47600,47650,47600,56
20250213,142400,2912958050,47600,47600,47650,47600,20
20250213,142300,2912005850,47600,47650,47650,47600,25
20250213,142200,2910815650,47600,47600,47600,47600,26
20250213,142100,2909578050,47600,47600,47650,47600,64
20250213,142000,2906531550,47600,47600,47600,47600,1125
20250213,141900,2852981550,47600,47600,47600,47600,14
20250213,141800,2852315150,47600,47600,47600,47600,40
20250213,141700,2850411150,47600,47600,47600,47600,64
20250213,141600,2847364750,47600,47650,47700,47600,1559
20250213,141500,2773085450,47650,47650,47650,47650,24
20250213,141400,2771941850,47650,47650,47700,47650,51
20250213,141300,2769511500,47650,47650,47700,47650,24
20250213,141200,2768367700,47650,47650,47700,47650,34
20250213,141100,2766746200,47650,47650,47700,47650,25
20250213,141000,2765554750,47650,47650,47700,47650,20
20250213,140900,2764601550,47650,47650,47700,47650,24
20250213,140800,2763457750,47650,47650,47650,47650,48
20250213,140700,2761170550,47650,47650,47700,47650,306
20250213,140600,2746589550,47650,47650,47650,47650,25
20250213,140500,2745398300,47650,47650,47650,47650,61
20250213,140400,2742491650,47650,47650,47650,47650,26
20250213,140300,2741252750,47650,47650,47650,47650,10
20250213,140200,2740776250,47700,47650,47700,47650,17
20250213,140100,2739965650,47650,47650,47700,47650,17
20250213,140000,2739155250,47650,47650,47700,47650,51
20250213,135900,2736724900,47650,47700,47750,47650,1224
20250213,135800,2678344950,47700,47700,47750,47700,10
20250213,135700,2677867750,47700,47700,47700,47700,17
20250213,135600,2677056850,47700,47750,47750,47700,29
20250213,135500,2675672400,47700,47700,47750,47700,39
20250213,135400,2673810800,47700,47700,47750,47700,17
20250213,135300,2672999550,47700,47700,47700,47700,6
20250213,135200,2672713350,47700,47750,47800,47700,32
20250213,135100,2671185350,47800,47750,47800,47750,7
20250213,135000,2670851050,47750,47700,47750,47700,24
20250213,134900,2669705500,47700,47700,47800,47700,8
20250213,134800,2669323700,47700,47700,47800,47700,11
20250213,134700,2668798900,47800,47700,47800,47700,11
20250213,134600,2668273700,47700,47700,47850,47700,213
20250213,134500,2658113250,47700,47750,47750,47700,2104
20250213,134400,2557651200,47750,48000,48000,47750,6166
20250213,134300,2262610400,47900,47900,48000,47900,666
20250213,134200,2230676300,47900,47900,47900,47900,10
20250213,134100,2230197300,47900,47900,47900,47900,13
20250213,134000,2229574600,47900,47950,48000,47900,99
20250213,133900,2224826200,47950,47950,48000,47950,25
20250213,133800,2223627200,47950,48000,48050,47950,4179
20250213,133700,2023125800,48100,48000,48100,48000,2226
20250213,133600,1916158100,48100,47900,48100,47900,4603
20250213,133500,1695365200,47950,47950,47950,47950,0
20250213,133400,1695365200,47950,47900,47950,47800,1702
20250213,133300,1613989300,47850,47850,47850,47850,18
20250213,133200,1613128000,48000,47750,48000,47750,3007
20250213,133100,1469088700,47850,47850,47850,47850,0
20250213,133000,1469088700,47850,47700,47850,47700,1861
20250213,132900,1380247800,47650,47350,47650,47350,3101
20250213,132800,1232644850,47300,47300,47300,47300,7
20250213,132700,1232313750,47350,47350,47350,47350,1
20250213,132600,1232266400,47300,47300,47300,47300,7
20250213,132500,1231935300,47300,47300,47300,47300,0
20250213,132400,1231935300,47300,47300,47300,47300,14
20250213,132300,1231273100,47300,47300,47300,47300,7
20250213,132200,1230942000,47300,47300,47300,47300,0
20250213,132100,1230942000,47300,47300,47300,47300,7
20250213,132000,1230610900,47350,47350,47350,47350,0
20250213,131900,1230610900,47350,47350,47350,47350,0
20250213,131800,1230610900,47350,47350,47350,47350,53
20250213,131700,1228101350,47350,47350,47350,47350,8
20250213,131600,1227722550,47400,47400,47400,47400,4
20250213,131500,1227532950,47350,47350,47350,47350,8
20250213,131400,1227154150,47350,47400,47400,47350,11
20250213,131300,1226633100,47350,47350,47350,47350,1
20250213,131200,1226585750,47350,47350,47350,47350,7
20250213,131100,1226254300,47400,47400,47400,47400,2
20250213,131000,1226159500,47450,47450,47450,47450,15
20250213,130900,1225447750,47400,47400,47400,47400,0
20250213,130800,1225447750,47400,47400,47400,47400,7
20250213,130700,1225115950,47400,47400,47400,47400,44
20250213,130600,1223030350,47350,47300,47350,47300,50
20250213,130500,1220664750,47400,47400,47400,47400,0
20250213,130400,1220664750,47400,47400,47400,47400,15
20250213,130300,1219953750,47350,47400,47400,47350,15
20250213,130200,1219243450,47350,47350,47350,47350,0
20250213,130100,1219243450,47350,47300,47350,47300,58
20250213,130000,1216499700,47350,47350,47350,47350,15
20250213,125900,1215789450,47300,47300,47300,47300,7
20250213,125800,1215458350,47400,47400,47400,47400,0
20250213,125700,1215458350,47400,47400,47400,47400,4
20250213,125600,1215268750,47350,47350,47350,47350,16
20250213,125500,1214511150,47350,47350,47350,47350,0
20250213,125400,1214511150,47350,47300,47350,47300,21
20250213,125300,1213517150,47300,47300,47300,47300,0
20250213,125200,1213517150,47300,47300,47300,47300,7
20250213,125100,1213186050,47350,47350,47350,47350,4
20250213,125000,1212996650,47300,47300,47300,47300,7
20250213,124900,1212665550,47400,47400,47400,47400,0
20250213,124800,1212665550,47400,47400,47400,47400,20
20250213,124700,1211717550,47350,47350,47350,47350,0
20250213,124600,1211717550,47350,47350,47400,47350,22
20250213,124500,1210675800,47400,47400,47400,47400,0
20250213,124400,1210675800,47400,47400,47400,47400,0
20250213,124300,1210675800,47400,47400,47400,47350,28
20250213,124200,1209348950,47350,47350,47350,47350,0
20250213,124100,1209348950,47350,47350,47350,47350,7
20250213,124000,1209017500,47350,47350,47350,47350,0
20250213,123900,1209017500,47350,47300,47350,47300,17
20250213,123800,1208212900,47300,47300,47300,47300,0
20250213,123700,1208212900,47300,47350,47350,47300,11
20250213,123600,1207692400,47400,47400,47400,47400,0
20250213,123500,1207692400,47400,47400,47400,47400,0
20250213,123400,1207692400,47400,47400,47400,47300,49
20250213,123300,1205372450,47350,47350,47350,47350,0
20250213,123200,1205372450,47350,47350,47350,47350,7
20250213,123100,1205041000,47400,47350,47400,47350,11
20250213,123000,1204519950,47400,47400,47400,47400,0
20250213,122900,1204519950,47400,47400,47400,47400,16
20250213,122800,1203761550,47350,47350,47350,47350,7
20250213,122700,1203430100,47350,47300,47350,47300,29
20250213,122600,1202058050,47400,47400,47400,47400,0
20250213,122500,1202058050,47400,47350,47400,47350,26
20250213,122400,1200826000,47350,47350,47350,47350,7
20250213,122300,1200494550,47400,47400,47400,47400,0
20250213,122200,1200494550,47400,47400,47400,47400,4
20250213,122100,1200304950,47450,47450,47450,47450,0
20250213,122000,1200304950,47450,47350,47450,47350,101
20250213,121900,1195517100,47400,47400,47400,47400,4
20250213,121800,1195327500,47350,47350,47350,47350,7
20250213,121700,1194996050,47450,47450,47450,47450,0
20250213,121600,1194996050,47450,47450,47450,47450,4
20250213,121500,1194806250,47400,47400,47400,47400,12
20250213,121400,1194237450,47350,47350,47350,47350,9
20250213,121300,1193811300,47400,47400,47400,47400,0
20250213,121200,1193811300,47400,47400,47400,47400,14
20250213,121100,1193147700,47400,47400,47400,47400,0
20250213,121000,1193147700,47400,47400,47400,47400,7
20250213,120900,1192815900,47350,47350,47350,47350,10
20250213,120800,1192342400,47350,47350,47350,47350,0
20250213,120700,1192342400,47350,47300,47350,47300,16
20250213,120600,1191585150,47300,47300,47300,47300,0
20250213,120500,1191585150,47300,47300,47300,47300,0
20250213,120400,1191585150,47300,47350,47350,47300,12
20250213,120300,1191017050,47300,47300,47300,47300,7
20250213,120200,1190685950,47350,47350,47350,47350,0
20250213,120100,1190685950,47350,47350,47350,47350,0
20250213,120000,1190685950,47350,47350,47350,47350,10
20250213,115900,1190212450,47350,47350,47350,47350,4
20250213,115800,1190023050,47300,47300,47300,47300,8
20250213,115700,1189644650,47350,47350,47350,47350,10
20250213,115600,1189171150,47300,47300,47300,47300,0
20250213,115500,1189171150,47300,47300,47300,47300,1
20250213,115400,1189123850,47350,47300,47350,47300,41
20250213,115300,1187182900,47350,47350,47350,47350,4
20250213,115200,1186993500,47300,47300,47300,47300,8
20250213,115100,1186615100,47300,47300,47300,47300,0
20250213,115000,1186615100,47300,47300,47300,47300,8
20250213,114900,1186236700,47350,47350,47350,47350,4
20250213,114800,1186047300,47400,47400,47400,47400,0
20250213,114700,1186047300,47400,47400,47400,47350,29
20250213,114600,1184673100,47350,47350,47350,47350,0
20250213,114500,1184673100,47350,47350,47350,47350,8
20250213,114400,1184294300,47400,47350,47400,47350,13
20250213,114300,1183678700,47350,47350,47350,47350,12
20250213,114200,1183110500,47300,47300,47300,47300,25
20250213,114100,1181928000,47400,47400,47400,47400,0
20250213,114000,1181928000,47400,47300,47400,47300,12
20250213,113900,1181359700,47400,47400,47400,47400,0
20250213,113800,1181359700,47400,47300,47400,47300,21
20250213,113700,1180365700,47300,47300,47300,47300,0
20250213,113600,1180365700,47300,47300,47300,47300,8
20250213,113500,1179987300,47350,47350,47350,47350,0
20250213,113400,1179987300,47350,47350,47350,47350,0
20250213,113300,1179987300,47350,47350,47350,47350,14
20250213,113200,1179324400,47300,47300,47300,47300,16
20250213,113100,1178567600,47300,47300,47300,47300,25
20250213,113000,1177385100,47250,47250,47250,47250,8
20250213,112900,1177007100,47250,47250,47250,47250,8
20250213,112800,1176629100,47200,47200,47200,47200,0
20250213,112700,1176629100,47200,47200,47200,47200,0
20250213,112600,1176629100,47200,47250,47250,47200,800
20250213,112500,1138858300,47300,47300,47300,47300,17
20250213,112400,1138054200,47350,47350,47350,47350,0
20250213,112300,1138054200,47350,47300,47350,47250,95
20250213,112200,1133561050,47250,47250,47250,47250,27
20250213,112100,1132285300,47250,47250,47250,47250,8
20250213,112000,1131907300,47250,47250,47250,47250,8
20250213,111900,1131529300,47300,47300,47300,47300,1
20250213,111800,1131482000,47300,47250,47300,47250,24
20250213,111700,1130347200,47250,47250,47250,47250,7
20250213,111600,1130016450,47250,47300,47300,47250,9
20250213,111500,1129591150,47250,47250,47250,47250,0
20250213,111400,1129591150,47250,47300,47300,47250,24
20250213,111300,1128456350,47250,47250,47250,47250,5
20250213,111200,1128220100,47250,47250,47250,47250,8
20250213,111100,1127842100,47250,47250,47300,47250,16
20250213,111000,1127085950,47250,47250,47250,47250,0
20250213,110900,1127085950,47250,47300,47300,47250,12
20250213,110800,1126518750,47300,47300,47300,47300,0
20250213,110700,1126518750,47300,47250,47300,47250,14
20250213,110600,1125856950,47300,47300,47300,47300,4
20250213,110500,1125667750,47250,47250,47250,47250,8
20250213,110400,1125289750,47250,47250,47250,47250,0
20250213,110300,1125289750,47250,47250,47300,47250,18
20250213,110200,1124439050,47300,47250,47300,47250,24
20250213,110100,1123304250,47300,47300,47300,47300,0
20250213,110000,1123304250,47300,47250,47300,47250,20
20250213,105900,1122359050,47250,47250,47250,47250,19
20250213,105800,1121461300,47300,47250,47300,47250,16
20250213,105700,1120705100,47250,47300,47300,47250,15
20250213,105600,1119996300,47300,47250,47300,47200,38
20250213,105500,1118200750,47250,47250,47250,47250,12
20250213,105400,1117633750,47200,47250,47250,47200,25
20250213,105300,1116453300,47250,47300,47300,47250,5
20250213,105200,1116217000,47250,47250,47250,47250,62
20250213,105100,1113287500,47250,47250,47250,47250,4
20250213,105000,1113098500,47300,47250,47300,47250,16
20250213,104900,1112342200,47250,47250,47250,47250,26
20250213,104800,1111113700,47250,47250,47300,47250,187
20250213,104700,1102277900,47250,47300,47350,47200,363
20250213,104600,1085125800,47300,47200,47300,47200,318
20250213,104500,1070098500,47250,47250,47250,47250,12
20250213,104400,1069531500,47250,47250,47250,47250,27
20250213,104300,1068255750,47250,47300,47300,47250,16
20250213,104200,1067499550,47250,47250,47250,47250,26
20250213,104100,1066271050,47250,47300,47300,47250,17
20250213,104000,1065467650,47250,47250,47250,47250,26
20250213,103900,1064239150,47250,47250,47250,47250,54
20250213,103800,1061687650,47300,47250,47300,47250,133
20250213,103700,1055403350,47250,47250,47250,47250,8
20250213,103600,1055025350,47250,47250,47250,47250,22
20250213,103500,1053985850,47250,47250,47250,47250,13
20250213,103400,1053371600,47250,47250,47250,47250,247
20250213,103300,1041700850,47250,47250,47300,47250,21
20250213,103200,1040708400,47250,47250,47250,47250,24
20250213,103100,1039574400,47300,47250,47300,47250,14
20250213,103000,1038912800,47250,47250,47250,47250,23
20250213,102900,1037826050,47250,47250,47250,47250,2229
20250213,102800,932505800,47250,47300,47300,47250,24
20250213,102700,931371300,47250,47300,47300,47250,16
20250213,102600,930615100,47300,47300,47350,47300,124
20250213,102500,924747250,47300,47300,47300,47250,516
20250213,102400,900365450,47250,47300,47300,47250,1902
20250213,102300,810409450,47300,47450,47550,47300,6591
20250213,102200,498004300,47450,47450,47450,47450,22
20250213,102100,496960400,47500,47450,47500,47450,21
20250213,102000,495963650,47450,47500,47500,47450,316
20250213,101900,480961050,47550,47500,47550,47500,147
20250213,101800,473977500,47500,47500,47500,47500,15
20250213,101700,473265000,47500,47500,47550,47500,25
20250213,101600,472077300,47500,47500,47500,47500,8
20250213,101500,471697300,47550,47500,47550,47500,29
20250213,101400,470318850,47500,47550,47550,47500,9
20250213,101300,469891300,47500,47500,47550,47500,23
20250213,101200,468798600,47500,47500,47500,47500,0
20250213,101100,468798600,47500,47550,47550,47500,32
20250213,101000,467278400,47500,47500,47500,47500,5
20250213,100900,467040900,47500,47550,47550,47500,23
20250213,100800,465948200,47500,47500,47500,47500,35
20250213,100700,464285700,47500,47550,47550,47500,14
20250213,100600,463620400,47550,47550,47550,47550,45
20250213,100500,461480650,47500,47500,47500,47500,19
20250213,100400,460578150,47500,47500,47500,47500,25
20250213,100300,459390650,47500,47500,47500,47500,10
20250213,100200,458915650,47500,47500,47500,47500,8
20250213,100100,458535650,47550,47600,47600,47550,58
20250213,100000,455776900,47600,47500,47600,47500,51
20250213,095900,453352150,47500,47500,47500,47500,11
20250213,095800,452829650,47550,47500,47550,47500,12
20250213,095700,452259450,47550,47500,47550,47500,26
20250213,095600,451023650,47500,47550,47550,47500,12
20250213,095500,450453450,47500,47500,47550,47500,98
20250213,095400,445794500,47550,47500,47550,47500,33
20250213,095300,444226100,47500,47500,47550,47500,72
20250213,095200,440805900,47500,47500,47500,47500,0
20250213,095100,440805900,47500,47550,47550,47500,108
20250213,095000,435671450,47550,47500,47550,47500,14
20250213,094900,435006250,47500,47550,47550,47500,218
20250213,094800,424640750,47550,47500,47550,47500,13
20250213,094700,424023150,47500,47500,47500,47500,8
20250213,094600,423643150,47500,47500,47500,47500,18
20250213,094500,422788150,47500,47500,47500,47500,10
20250213,094400,422313150,47500,47500,47500,47500,18
20250213,094300,421458150,47500,47500,47500,47500,0
20250213,094200,421458150,47500,47500,47500,47500,31
20250213,094100,419985650,47550,47550,47550,47550,7
20250213,094000,419652800,47500,47600,47600,47500,14
20250213,093900,418987300,47550,47550,47550,47550,0
20250213,093800,418987300,47550,47550,47600,47550,123
20250213,093700,413138450,47500,47500,47500,47500,38
20250213,093600,411333450,47450,47500,47500,47450,10
20250213,093500,410858900,47500,47500,47500,47500,9
20250213,093400,410431400,47500,47500,47500,47500,31
20250213,093300,408958900,47500,47500,47500,47500,16
20250213,093200,408198900,47500,47500,47500,47500,10
20250213,093100,407723900,47500,47500,47500,47500,1536
20250213,093000,334763900,47550,47550,47550,47550,68
20250213,092900,331530500,47550,47600,47600,47550,23
20250213,092800,330436600,47700,47700,47700,47700,0
20250213,092700,330436600,47700,47650,47700,47650,21
20250213,092600,329435050,47550,47600,47650,47550,282
20250213,092500,316012300,47650,47650,47650,47650,210
20250213,092400,306005800,47600,47650,47650,47600,27
20250213,092300,304720500,47650,47600,47650,47600,118
20250213,092200,299103650,47550,47600,47600,47550,11
20250213,092100,298580450,47600,47600,47600,47600,161
20250213,092000,290916850,47650,47650,47650,47650,2
20250213,091900,290821550,47650,47600,47650,47600,170
20250213,091800,282721450,47600,47600,47600,47600,118
20250213,091700,277104650,47650,47600,47650,47600,76
20250213,091600,273483650,47650,47600,47650,47600,77
20250213,091500,269818250,47600,47600,47600,47550,14
20250213,091400,269152250,47600,47600,47600,47600,14
20250213,091300,268485850,47550,47550,47550,47550,29
20250213,091200,267106900,47600,47600,47600,47600,5
20250213,091100,266868900,47600,47650,47700,47600,657
20250213,091000,235570900,47650,47650,47700,47650,450
20250213,090900,214127550,47650,47700,47700,47600,17
20250213,090800,213317650,47650,47600,47650,47600,70
20250213,090700,209982550,47500,47500,47500,47500,61
20250213,090600,207085050,47600,47550,47750,47550,1246
20250213,090500,147712000,47500,47500,47550,47500,21
20250213,090400,146714350,47500,47550,47550,47500,67
20250213,090300,143530750,47550,47550,47650,47500,99
20250213,090200,138823450,47650,47600,47650,47500,966
20250213,090100,92888050,47600,47300,47650,47250,1812
20250213,090000,6934250,47250,46800,47300,46800,147