KissMeData/001530/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,4586776950,47300,47300,47300,47300,2513
20250219,183400,4586776950,47300,47300,47300,47300,0
20250219,183300,4586776950,47300,47300,47300,47300,0
20250219,183200,4586776950,47300,47300,47300,47300,0
20250219,183100,4586776950,47300,47300,47300,47300,0
20250219,183000,4586776950,47300,47300,47300,47300,0
20250219,182900,4586776950,47300,47300,47300,47300,0
20250219,182800,4586776950,47300,47300,47300,47300,0
20250219,182700,4586776950,47300,47300,47300,47300,0
20250219,182600,4586776950,47300,47300,47300,47300,0
20250219,182500,4586776950,47300,47300,47300,47300,0
20250219,182400,4586776950,47300,47300,47300,47300,0
20250219,182300,4586776950,47300,47300,47300,47300,0
20250219,182200,4586776950,47300,47300,47300,47300,0
20250219,182100,4586776950,47300,47300,47300,47300,0
20250219,182000,4586776950,47300,47300,47300,47300,0
20250219,181900,4586776950,47300,47300,47300,47300,0
20250219,181800,4586776950,47300,47300,47300,47300,0
20250219,181700,4586776950,47300,47300,47300,47300,0
20250219,181600,4586776950,47300,47300,47300,47300,0
20250219,181500,4586776950,47300,47300,47300,47300,0
20250219,181400,4586776950,47300,47300,47300,47300,0
20250219,181300,4586776950,47300,47300,47300,47300,0
20250219,181200,4586776950,47300,47300,47300,47300,0
20250219,181100,4586776950,47300,47300,47300,47300,0
20250219,181000,4586776950,47300,47300,47300,47300,0
20250219,180900,4586776950,47300,47300,47300,47300,0
20250219,180800,4586776950,47300,47300,47300,47300,0
20250219,180700,4586776950,47300,47300,47300,47300,0
20250219,180600,4586776950,47300,47300,47300,47300,0
20250219,180500,4586776950,47300,47300,47300,47300,2513
20250219,180400,4586776950,47300,47300,47300,47300,0
20250219,180300,4586776950,47300,47300,47300,47300,0
20250219,180200,4586776950,47300,47300,47300,47300,0
20250219,180100,4586776950,47300,47300,47300,47300,0
20250219,180000,4586776950,47300,47300,47300,47300,0
20250219,175900,4586776950,47300,47300,47300,47300,0
20250219,175800,4586776950,47300,47300,47300,47300,0
20250219,175700,4586776950,47300,47300,47300,47300,0
20250219,175600,4586776950,47300,47300,47300,47300,0
20250219,175500,4586776950,47300,47300,47300,47300,0
20250219,175400,4586776950,47300,47300,47300,47300,0
20250219,175300,4586776950,47300,47300,47300,47300,0
20250219,175200,4586776950,47300,47300,47300,47300,0
20250219,175100,4586776950,47300,47300,47300,47300,0
20250219,175000,4586776950,47300,47300,47300,47300,0
20250219,174900,4586776950,47300,47300,47300,47300,0
20250219,174800,4586776950,47300,47300,47300,47300,0
20250219,174700,4586776950,47300,47300,47300,47300,0
20250219,174600,4586776950,47300,47300,47300,47300,0
20250219,174500,4586776950,47300,47300,47300,47300,0
20250219,174400,4586776950,47300,47300,47300,47300,0
20250219,174300,4586776950,47300,47300,47300,47300,0
20250219,174200,4586776950,47300,47300,47300,47300,0
20250219,174100,4586776950,47300,47300,47300,47300,0
20250219,174000,4586776950,47300,47300,47300,47300,0
20250219,173900,4586776950,47300,47300,47300,47300,0
20250219,173800,4586776950,47300,47300,47300,47300,0
20250219,173700,4586776950,47300,47300,47300,47300,0
20250219,173600,4586776950,47300,47300,47300,47300,0
20250219,173500,4586776950,47300,47300,47300,47300,2513
20250219,173400,4586776950,47300,47300,47300,47300,0
20250219,173300,4586776950,47300,47300,47300,47300,0
20250219,173200,4586776950,47300,47300,47300,47300,0
20250219,173100,4586776950,47300,47300,47300,47300,0
20250219,173000,4586776950,47300,47300,47300,47300,0
20250219,172900,4586776950,47300,47300,47300,47300,0
20250219,172800,4586776950,47300,47300,47300,47300,0
20250219,172700,4586776950,47300,47300,47300,47300,0
20250219,172600,4586776950,47300,47300,47300,47300,0
20250219,172500,4586776950,47300,47300,47300,47300,0
20250219,172400,4586776950,47300,47300,47300,47300,0
20250219,172300,4586776950,47300,47300,47300,47300,0
20250219,172200,4586776950,47300,47300,47300,47300,0
20250219,172100,4586776950,47300,47300,47300,47300,0
20250219,172000,4586776950,47300,47300,47300,47300,0
20250219,171900,4586776950,47300,47300,47300,47300,0
20250219,171800,4586776950,47300,47300,47300,47300,0
20250219,171700,4586776950,47300,47300,47300,47300,0
20250219,171600,4586776950,47300,47300,47300,47300,0
20250219,171500,4586776950,47300,47300,47300,47300,0
20250219,171400,4586776950,47300,47300,47300,47300,0
20250219,171300,4586776950,47300,47300,47300,47300,0
20250219,171200,4586776950,47300,47300,47300,47300,0
20250219,171100,4586776950,47300,47300,47300,47300,0
20250219,171000,4586776950,47300,47300,47300,47300,0
20250219,170900,4586776950,47300,47300,47300,47300,0
20250219,170800,4586776950,47300,47300,47300,47300,0
20250219,170700,4586776950,47300,47300,47300,47300,0
20250219,170600,4586776950,47300,47300,47300,47300,0
20250219,170500,4586776950,47300,47300,47300,47300,2513
20250219,170400,4586776950,47300,47300,47300,47300,0
20250219,170300,4586776950,47300,47300,47300,47300,0
20250219,170200,4586776950,47300,47300,47300,47300,0
20250219,170100,4586776950,47300,47300,47300,47300,0
20250219,170000,4586776950,47300,47300,47300,47300,0
20250219,165900,4586776950,47300,47300,47300,47300,0
20250219,165800,4586776950,47300,47300,47300,47300,0
20250219,165700,4586776950,47300,47300,47300,47300,0
20250219,165600,4586776950,47300,47300,47300,47300,0
20250219,165500,4586776950,47300,47300,47300,47300,0
20250219,165400,4586776950,47300,47300,47300,47300,0
20250219,165300,4586776950,47300,47300,47300,47300,0
20250219,165200,4586776950,47300,47300,47300,47300,0
20250219,165100,4586776950,47300,47300,47300,47300,0
20250219,165000,4586776950,47300,47300,47300,47300,0
20250219,164900,4586776950,47300,47300,47300,47300,0
20250219,164800,4586776950,47300,47300,47300,47300,0
20250219,164700,4586776950,47300,47300,47300,47300,0
20250219,164600,4586776950,47300,47300,47300,47300,0
20250219,164500,4586776950,47300,47300,47300,47300,0
20250219,164400,4586776950,47300,47300,47300,47300,0
20250219,164300,4586776950,47300,47300,47300,47300,0
20250219,164200,4586776950,47300,47300,47300,47300,0
20250219,164100,4586776950,47300,47300,47300,47300,0
20250219,164000,4586776950,47300,47300,47300,47300,0
20250219,163900,4586776950,47300,47300,47300,47300,0
20250219,163800,4586776950,47300,47300,47300,47300,0
20250219,163700,4586776950,47300,47300,47300,47300,0
20250219,163600,4586776950,47300,47300,47300,47300,0
20250219,163500,4586776950,47300,47300,47300,47300,2513
20250219,163400,4586776950,47300,47300,47300,47300,0
20250219,163300,4586776950,47300,47300,47300,47300,0
20250219,163200,4586776950,47300,47300,47300,47300,0
20250219,163100,4586776950,47300,47300,47300,47300,0
20250219,163000,4586776950,47300,47300,47300,47300,0
20250219,162900,4586776950,47300,47300,47300,47300,0
20250219,162800,4586776950,47300,47300,47300,47300,0
20250219,162700,4586776950,47300,47300,47300,47300,0
20250219,162600,4586776950,47300,47300,47300,47300,0
20250219,162500,4586776950,47300,47300,47300,47300,0
20250219,162400,4586776950,47300,47300,47300,47300,0
20250219,162300,4586776950,47300,47300,47300,47300,0
20250219,162200,4586776950,47300,47300,47300,47300,0
20250219,162100,4586776950,47300,47300,47300,47300,0
20250219,162000,4586776950,47300,47300,47300,47300,0
20250219,161900,4586776950,47300,47300,47300,47300,0
20250219,161800,4586776950,47300,47300,47300,47300,0
20250219,161700,4586776950,47300,47300,47300,47300,0
20250219,161600,4586776950,47300,47300,47300,47300,0
20250219,161500,4586776950,47300,47300,47300,47300,0
20250219,161400,4586776950,47300,47300,47300,47300,0
20250219,161300,4586776950,47300,47300,47300,47300,0
20250219,161200,4586776950,47300,47300,47300,47300,0
20250219,161100,4586776950,47300,47300,47300,47300,0
20250219,161000,4586776950,47300,47300,47300,47300,0
20250219,160900,4586776950,47300,47300,47300,47300,0
20250219,160800,4586776950,47300,47300,47300,47300,0
20250219,160700,4586776950,47300,47300,47300,47300,0
20250219,160600,4586776950,47300,47300,47300,47300,0
20250219,160500,4586776950,47300,47300,47300,47300,2513
20250219,160400,4586776950,47300,47300,47300,47300,0
20250219,160300,4586776950,47300,47300,47300,47300,0
20250219,160200,4586776950,47300,47300,47300,47300,0
20250219,160100,4586776950,47300,47300,47300,47300,0
20250219,160000,4586776950,47300,47300,47300,47300,0
20250219,155900,4586776950,47300,47300,47300,47300,0
20250219,155800,4586776950,47300,47300,47300,47300,0
20250219,155700,4586776950,47300,47300,47300,47300,0
20250219,155600,4586776950,47300,47300,47300,47300,0
20250219,155500,4586776950,47300,47300,47300,47300,0
20250219,155400,4586776950,47300,47300,47300,47300,0
20250219,155300,4586776950,47300,47300,47300,47300,0
20250219,155200,4586776950,47300,47300,47300,47300,0
20250219,155100,4586776950,47300,47300,47300,47300,0
20250219,155000,4586776950,47300,47300,47300,47300,0
20250219,154900,4586776950,47300,47300,47300,47300,0
20250219,154800,4586776950,47300,47300,47300,47300,0
20250219,154700,4586776950,47300,47300,47300,47300,0
20250219,154600,4586776950,47300,47300,47300,47300,0
20250219,154500,4586776950,47300,47300,47300,47300,0
20250219,154400,4586776950,47300,47300,47300,47300,0
20250219,154300,4586776950,47300,47300,47300,47300,0
20250219,154200,4586776950,47300,47300,47300,47300,0
20250219,154100,4586776950,47300,47300,47300,47300,0
20250219,154000,4586776950,47300,47300,47300,47300,0
20250219,153900,4586776950,47300,47300,47300,47300,0
20250219,153800,4586776950,47300,47300,47300,47300,0
20250219,153700,4586776950,47300,47300,47300,47300,0
20250219,153600,4586776950,47300,47300,47300,47300,0
20250219,153500,4586776950,47300,47300,47300,47300,2513
20250219,153400,4586776950,47300,47300,47300,47300,0
20250219,153300,4586776950,47300,47300,47300,47300,0
20250219,153200,4586776950,47300,47300,47300,47300,0
20250219,153100,4586776950,47300,47300,47300,47300,0
20250219,153000,4586776950,47300,47300,47300,47300,2513
20250219,152900,4467912050,47300,47300,47300,47300,0
20250219,152800,4467912050,47300,47300,47300,47300,0
20250219,152700,4467912050,47300,47300,47300,47300,0
20250219,152600,4467912050,47300,47300,47300,47300,0
20250219,152500,4467912050,47300,47300,47300,47300,0
20250219,152400,4467912050,47300,47300,47300,47300,0
20250219,152300,4467912050,47300,47300,47300,47300,0
20250219,152200,4467912050,47300,47300,47300,47300,0
20250219,152100,4467912050,47300,47300,47300,47300,0
20250219,152000,4467912050,47300,47300,47300,47300,0
20250219,151900,4467912050,47300,47300,47350,47250,556
20250219,151800,4441612500,47250,47200,47300,47200,159
20250219,151700,4434099500,47300,47200,47300,47200,93
20250219,151600,4429707250,47300,47300,47300,47200,155
20250219,151500,4422379650,47200,47200,47300,47200,152
20250219,151400,4415198050,47250,47200,47300,47150,425
20250219,151300,4395130500,47200,47250,47300,47200,307
20250219,151200,4380630200,47300,47300,47300,47200,231
20250219,151100,4369709950,47250,47250,47300,47250,455
20250219,151000,4348197900,47200,47200,47300,47150,736
20250219,150900,4313435100,47300,47200,47300,47200,152
20250219,150800,4306248800,47300,47200,47300,47200,277
20250219,150700,4293150700,47300,47300,47300,47200,298
20250219,150600,4279063850,47250,47250,47250,47150,453
20250219,150500,4257664000,47250,47150,47250,47150,395
20250219,150400,4239016450,47150,47100,47250,47050,537
20250219,150300,4213696300,47100,47100,47250,47050,285
20250219,150200,4200260300,47250,47200,47250,47100,209
20250219,150100,4190394000,47150,47100,47150,47100,85
20250219,150000,4186387400,47200,47100,47200,47100,195
20250219,145900,4177188500,47200,47100,47200,47050,196
20250219,145800,4167940800,47100,47150,47200,47100,454
20250219,145700,4146539250,47150,47000,47200,47000,115
20250219,145600,4141113250,47200,46950,47200,46950,42
20250219,145500,4139139200,46900,47000,47250,46900,66
20250219,145400,4136036700,47000,46900,47000,46850,1417
20250219,145300,4069582500,46850,46950,46950,46850,304
20250219,145200,4055323300,46900,46900,46950,46900,149
20250219,145100,4048333650,46900,46900,46900,46700,81
20250219,145000,4044539000,46700,46900,46900,46700,371
20250219,144900,4027172700,46800,47000,47000,46800,487
20250219,144800,4004327350,46950,47200,47300,46950,553
20250219,144700,3978330300,47000,47100,47100,46900,260
20250219,144600,3966089300,47000,46900,47000,46800,711
20250219,144500,3932693500,46800,47100,47100,46800,474
20250219,144400,3910430300,47000,47100,47100,47000,345
20250219,144300,3894195650,47050,47150,47150,47050,400
20250219,144200,3875340900,47050,47150,47150,47050,92
20250219,144100,3871007900,47150,47150,47150,47050,206
20250219,144000,3861310500,47050,47300,47300,47000,1110
20250219,143900,3808883400,47250,47300,47300,47250,196
20250219,143800,3799619200,47250,47300,47300,47250,60
20250219,143700,3796781850,47250,47350,47350,47250,228
20250219,143600,3785996350,47300,47350,47350,47300,62
20250219,143500,3783061050,47300,47400,47400,47300,163
20250219,143400,3775344400,47400,47400,47400,47250,798
20250219,143300,3737584000,47400,47450,47450,47300,592
20250219,143200,3709574700,47300,47450,47450,47300,678
20250219,143100,3677464250,47450,47450,47450,47350,79
20250219,143000,3673717400,47450,47450,47450,47350,87
20250219,142900,3669591750,47350,47450,47450,47350,65
20250219,142800,3666508300,47350,47450,47450,47350,101
20250219,142700,3661719950,47350,47450,47450,47350,97
20250219,142600,3657122600,47450,47450,47450,47350,74
20250219,142500,3653613250,47400,47450,47450,47400,95
20250219,142400,3649107300,47450,47450,47450,47400,104
20250219,142300,3644174900,47450,47450,47450,47400,60
20250219,142200,3641328300,47400,47450,47450,47400,218
20250219,142100,3630991400,47400,47400,47450,47400,78
20250219,142000,3627292000,47450,47350,47450,47350,97
20250219,141900,3622692750,47450,47450,47450,47350,60
20250219,141800,3619846550,47450,47400,47450,47350,156
20250219,141700,3612450050,47350,47500,47500,47350,583
20250219,141600,3584811000,47500,47500,47500,47400,86
20250219,141500,3580729000,47500,47500,47500,47400,65
20250219,141400,3577642300,47400,47450,47500,47400,97
20250219,141300,3573038050,47500,47500,47500,47450,62
20250219,141200,3570093450,47450,47500,47500,47450,112
20250219,141100,3564776350,47500,47550,47550,47450,135
20250219,141000,3558362850,47500,47400,47550,47400,229
20250219,140900,3547495200,47300,47550,47550,47300,6981
20250219,140800,3216303650,47550,47550,47550,47500,134
20250219,140700,3209934000,47500,47500,47550,47500,379
20250219,140600,3191922200,47550,47550,47550,47500,84
20250219,140500,3187928400,47500,47550,47550,47500,120
20250219,140400,3182224500,47500,47550,47550,47500,85
20250219,140300,3178183150,47500,47550,47550,47500,130
20250219,140200,3172005200,47550,47550,47550,47450,67
20250219,140100,3168820200,47550,47550,47550,47450,63
20250219,140000,3165825750,47450,47550,47550,47450,163
20250219,135900,3158081050,47550,47600,47600,47450,3199
20250219,135800,3006076950,47600,47600,47600,47550,99
20250219,135700,3001366350,47600,47600,47600,47600,60
20250219,135600,2998510350,47600,47550,47600,47500,1108
20250219,135500,2945825800,47550,47550,47550,47550,57
20250219,135400,2943115450,47550,47600,47600,47550,52
20250219,135300,2940641150,47600,47550,47600,47500,237
20250219,135200,2929374000,47550,47600,47600,47550,356
20250219,135100,2912445150,47550,47600,47600,47500,2361
20250219,135000,2800181400,47600,47600,47600,47600,116
20250219,134900,2794659800,47600,47600,47600,47550,74
20250219,134800,2791138500,47600,47550,47600,47550,266
20250219,134700,2778484150,47600,47600,47600,47600,76
20250219,134600,2774866550,47600,47600,47600,47550,124
20250219,134500,2768965300,47600,47600,47600,47600,75
20250219,134400,2765395300,47600,47600,47600,47550,152
20250219,134300,2758162350,47600,47600,47600,47600,301
20250219,134200,2743834750,47600,47600,47600,47550,82
20250219,134100,2739932750,47600,47650,47650,47550,2211
20250219,134000,2634691700,47650,47650,47650,47650,20
20250219,133900,2633738700,47650,47650,47650,47600,2138
20250219,133800,2531968400,47650,47650,47650,47650,13
20250219,133700,2531348950,47500,47500,47500,47500,36
20250219,133600,2529638950,47650,47500,47650,47500,42
20250219,133500,2527641400,47650,47700,47700,47450,6133
20250219,133400,2235650450,47650,47700,47700,47600,3262
20250219,133300,2080223500,47700,47700,47700,47700,18
20250219,133200,2079364900,47700,47700,47700,47650,1369
20250219,133100,2014129950,47700,47750,47750,47650,176
20250219,133000,2005735700,47650,47750,47750,47650,2327
20250219,132900,1894742100,47750,47750,47750,47700,42
20250219,132800,1892737800,47750,47750,47750,47750,20
20250219,132700,1891782800,47750,47700,47800,47700,2297
20250219,132600,1782104700,47750,47800,47800,47700,2293
20250219,132500,1672617000,47800,47800,47800,47800,55
20250219,132400,1669988000,47800,47750,47800,47750,56
20250219,132300,1667312750,47750,47800,47800,47700,1104
20250219,132200,1614599600,47800,47800,47800,47800,38
20250219,132100,1612783200,47800,47750,47800,47750,1199
20250219,132000,1555524900,47800,47800,47800,47800,61
20250219,131900,1552609100,47800,47800,47800,47800,35
20250219,131800,1550936100,47800,47800,47800,47800,34
20250219,131700,1549310900,47800,47800,47800,47800,49
20250219,131600,1546968700,47800,47750,47800,47750,100
20250219,131500,1542192150,47750,47750,47750,47750,20
20250219,131400,1541237150,47750,47750,47750,47750,101
20250219,131300,1536414400,47750,47750,47750,47750,164
20250219,131200,1528583400,47750,47750,47750,47650,3967
20250219,131100,1339276400,47750,47800,47800,47750,91
20250219,131000,1334927800,47800,47750,47800,47750,396
20250219,130900,1316017800,47750,47750,47750,47700,55
20250219,130800,1313392650,47750,47750,47750,47750,27
20250219,130700,1312103400,47750,47700,47750,47700,38
20250219,130600,1310290600,47750,47750,47750,47700,63
20250219,130500,1307283500,47750,47750,47750,47700,168
20250219,130400,1299264500,47750,47750,47750,47750,70
20250219,130300,1295922000,47700,47750,47750,47700,114
20250219,130200,1290479700,47750,47750,47750,47700,63
20250219,130100,1287472750,47700,47750,47750,47700,26
20250219,130000,1286232350,47750,47750,47750,47750,5
20250219,125900,1285993600,47750,47750,47750,47750,3
20250219,125800,1285850350,47700,47700,47700,47700,29
20250219,125700,1284467050,47700,47700,47700,47700,0
20250219,125600,1284467050,47700,47700,47700,47700,100
20250219,125500,1279697050,47700,47800,47800,47700,3841
20250219,125400,1096377900,47800,47800,47800,47800,5
20250219,125300,1096138900,47800,47800,47800,47800,4
20250219,125200,1095947700,47850,47850,47850,47850,20
20250219,125100,1094990700,47750,47800,47850,47750,53
20250219,125000,1092458950,47850,47750,47850,47750,51
20250219,124900,1090023300,47850,47850,47850,47850,33
20250219,124800,1088444250,47850,47850,47850,47850,4
20250219,124700,1088252850,47850,47850,47850,47850,4
20250219,124600,1088061450,47800,47800,47800,47800,21
20250219,124500,1087057650,47800,47800,47800,47800,7
20250219,124400,1086723050,47800,47800,47800,47800,54
20250219,124300,1084141850,47800,47800,47800,47750,138
20250219,124200,1077551150,47800,47800,47800,47800,15
20250219,124100,1076834150,47850,47850,47850,47850,4
20250219,124000,1076642750,47850,47800,47850,47800,214
20250219,123900,1066412300,47800,47800,47800,47800,4
20250219,123800,1066221100,47800,47800,47800,47800,24
20250219,123700,1065073900,47800,47800,47800,47750,194
20250219,123600,1055801100,47800,47800,47800,47800,4
20250219,123500,1055609900,47800,47800,47800,47750,21
20250219,123400,1054606500,47800,47800,47800,47800,4
20250219,123300,1054415300,47800,47750,47800,47750,80
20250219,123200,1050594500,47800,47800,47800,47800,8
20250219,123100,1050212100,47800,47800,47800,47800,16
20250219,123000,1049447300,47800,47800,47800,47750,87
20250219,122900,1045289100,47800,47800,47850,47750,643
20250219,122800,1014553700,47850,47850,47850,47850,4
20250219,122700,1014362300,47850,47850,47850,47750,197
20250219,122600,1004936750,47750,47850,47850,47750,11
20250219,122500,1004411100,47850,47850,47850,47850,25
20250219,122400,1003214850,47850,47850,47850,47850,29
20250219,122300,1001827200,47850,47850,47850,47850,4
20250219,122200,1001635800,47850,47850,47850,47800,38
20250219,122100,999818000,47850,47850,47850,47850,79
20250219,122000,996037850,47850,47850,47850,47800,29
20250219,121900,994651100,47850,47850,47850,47850,40
20250219,121800,992737100,47850,47850,47850,47850,19
20250219,121700,991827950,47850,47850,47850,47750,57
20250219,121600,989101500,47850,47850,47850,47850,75
20250219,121500,985512750,47850,47850,47850,47850,42
20250219,121400,983503050,47800,47850,47850,47750,225
20250219,121300,972739450,47850,47900,47900,47850,72
20250219,121200,969294000,47900,47900,47900,47900,34
20250219,121100,967665400,47850,47900,47900,47750,1514
20250219,121000,895269850,47900,47900,47900,47900,42
20250219,120900,893258050,47900,47900,47900,47900,49
20250219,120800,890910950,47800,47900,47900,47800,57
20250219,120700,888181550,47900,47900,47900,47900,58
20250219,120600,885403350,47900,47900,47900,47900,33
20250219,120500,883822650,47900,47900,47900,47900,46
20250219,120400,881619250,47800,47900,47900,47800,59
20250219,120300,878795250,47900,47900,47900,47900,35
20250219,120200,877118750,47900,47900,47900,47800,47
20250219,120100,874868450,47900,47900,47900,47900,38
20250219,120000,873048250,47900,47900,47900,47900,128
20250219,115900,866917050,47900,47900,47900,47900,36
20250219,115800,865192650,47900,47900,47900,47900,38
20250219,115700,863372450,47900,47900,47900,47900,37
20250219,115600,861600150,47900,47900,47900,47900,49
20250219,115500,859253050,47900,47800,47900,47800,58
20250219,115400,856476050,47900,47900,47900,47900,40
20250219,115300,854560050,47900,47900,47900,47900,70
20250219,115200,851207050,47900,47900,47900,47900,38
20250219,115100,849386850,47900,47900,47900,47900,34
20250219,115000,847758250,47900,47900,47900,47900,45
20250219,114900,845602750,47900,47900,47900,47900,33
20250219,114800,844022050,47900,47900,47900,47900,38
20250219,114700,842201850,47900,47900,47900,47900,79
20250219,114600,838417750,47900,47900,47900,47900,38
20250219,114500,836597550,47900,47900,47900,47900,27
20250219,114400,835304250,47900,47900,47900,47800,61
20250219,114300,832383450,47900,47900,47900,47900,36
20250219,114200,830659050,47900,47900,47900,47900,36
20250219,114100,828934650,47900,47900,47900,47900,97
20250219,114000,824288350,47900,47850,47900,47850,32
20250219,113900,822755800,47900,47900,47900,47900,23
20250219,113800,821654100,47900,47900,47900,47900,73
20250219,113700,818157400,47900,47900,47900,47900,40
20250219,113600,816241400,47900,47900,47900,47900,35
20250219,113500,814564900,47900,47900,47900,47900,44
20250219,113400,812457300,47900,47900,47900,47900,37
20250219,113300,810685000,47900,47900,47900,47900,27
20250219,113200,809391700,47900,47900,47900,47900,42
20250219,113100,807379900,47900,47900,47900,47800,61
20250219,113000,804459300,47900,47900,47900,47900,43
20250219,112900,802399600,47900,47900,47900,47900,68
20250219,112800,799142400,47900,47900,47900,47900,30
20250219,112700,797705400,47900,47900,47900,47900,28
20250219,112600,796364200,47900,47900,47900,47900,47
20250219,112500,794112900,47900,47900,47900,47800,50
20250219,112400,791719400,47900,47900,47900,47900,33
20250219,112300,790138700,47900,47900,47900,47900,44
20250219,112200,788031100,47900,47900,47900,47900,38
20250219,112100,786210900,47900,47900,47900,47900,68
20250219,112000,782953700,47900,47900,47900,47900,135
20250219,111900,776487200,47900,47900,47900,47900,30
20250219,111800,775050200,47900,47900,47900,47900,46
20250219,111700,772846800,47900,47900,47900,47900,50
20250219,111600,770451800,47900,47900,47900,47900,75
20250219,111500,766859300,47900,47900,47900,47900,39
20250219,111400,764991200,47900,47900,47900,47900,80
20250219,111300,761159200,47900,47900,47900,47900,51
20250219,111200,758716300,47900,47900,47900,47900,49
20250219,111100,756369200,47900,47900,47900,47900,43
20250219,111000,754309500,47900,47900,47900,47900,38
20250219,110900,752489300,47900,47900,47900,47800,182
20250219,110800,743773600,47900,47900,47900,47900,44
20250219,110700,741666000,47900,47900,47900,47900,109
20250219,110600,736444900,47900,47900,47900,47900,67
20250219,110500,733235600,47900,47900,47900,47900,32
20250219,110400,731702800,47900,47900,47900,47800,61
20250219,110300,728782900,47900,47900,47900,47800,154
20250219,110200,721417900,47900,47900,47900,47900,70
20250219,110100,718064900,47900,47900,47900,47900,50
20250219,110000,715669900,47900,47900,47900,47900,54
20250219,105900,713083300,47900,47900,47900,47900,40
20250219,105800,711167300,47900,47900,47900,47900,57
20250219,105700,708437000,47900,47900,47900,47900,41
20250219,105600,706473100,47900,47900,47900,47900,48
20250219,105500,704173900,47900,47900,47900,47900,44
20250219,105400,702066300,47900,47900,47900,47900,69
20250219,105300,698761200,47900,47900,47900,47900,41
20250219,105200,696797300,47900,47900,47900,47900,39
20250219,105100,694929200,47900,47900,47900,47900,39
20250219,105000,693061100,47900,47900,47900,47800,207
20250219,104900,683159100,47900,47900,47900,47900,60
20250219,104800,680285100,47900,47900,47900,47900,37
20250219,104700,678512800,47900,47900,47900,47900,61
20250219,104600,675590900,47900,47900,47900,47900,42
20250219,104500,673579100,47900,47900,47900,47900,43
20250219,104400,671519400,47900,47900,47900,47800,58
20250219,104300,668741400,47800,47900,47900,47800,43
20250219,104200,666681900,47800,47950,47950,47800,56
20250219,104100,663999000,47950,47900,47950,47800,108
20250219,104000,658826400,47900,47900,47900,47900,53
20250219,103900,656287700,47900,47900,47900,47900,39
20250219,103800,654419600,47900,47900,47900,47900,41
20250219,103700,652455700,47900,47900,47900,47900,44
20250219,103600,650348100,47900,47900,47900,47900,43
20250219,103500,648288400,47900,47900,47900,47900,47
20250219,103400,646037100,47900,47900,47900,47900,35
20250219,103300,644360600,47900,47900,47900,47800,168
20250219,103200,636320700,47900,47900,47900,47900,41
20250219,103100,634356800,47900,47900,47900,47900,43
20250219,103000,632297100,47900,47900,47900,47900,48
20250219,102900,629997900,47900,47900,47900,47900,29
20250219,102800,628608800,47900,47900,47900,47900,4
20250219,102700,628417200,47900,47900,47900,47900,4
20250219,102600,628225600,47900,47900,47900,47900,4
20250219,102500,628034000,47900,47900,47900,47900,0
20250219,102400,628034000,47900,47900,47900,47900,0
20250219,102300,628034000,47900,47900,47900,47900,73
20250219,102200,624537300,47950,47950,47950,47950,4
20250219,102100,624345500,47950,47950,47950,47950,38
20250219,102000,622523400,47950,47950,47950,47950,12
20250219,101900,621948000,47950,47950,47950,47950,21
20250219,101800,620941050,47950,47950,47950,47900,479
20250219,101700,597974200,48000,48000,48000,48000,81
20250219,101600,594086200,48000,48000,48000,47950,114
20250219,101500,588614250,48000,48000,48000,48000,114
20250219,101400,583142250,48000,48000,48000,48000,38
20250219,101300,581318250,48000,48000,48000,47900,92
20250219,101200,576904250,48000,48000,48000,48000,64
20250219,101100,573832250,48000,48000,48000,48000,56
20250219,101000,571144250,48000,48000,48000,48000,34
20250219,100900,569512250,48000,48000,48000,48000,82
20250219,100800,565576250,48000,48000,48000,48000,92
20250219,100700,561160250,48000,48000,48000,48000,40
20250219,100600,559240250,48000,47950,48000,47950,2082
20250219,100500,459337450,47950,47950,47950,47950,29
20250219,100400,457946900,47950,47950,47950,47950,44
20250219,100300,455837100,47950,47950,47950,47950,43
20250219,100200,453775250,47950,47950,47950,47950,69
20250219,100100,450466700,47950,47950,47950,47950,36
20250219,100000,448740500,47950,47950,47950,47900,44
20250219,095900,446631200,47950,47900,47950,47900,50
20250219,095800,444234150,47950,47950,47950,47950,32
20250219,095700,442699750,47950,47950,47950,47900,90
20250219,095600,438386600,47950,47950,47950,47950,38
20250219,095500,436564500,47950,47950,47950,47950,56
20250219,095400,433879300,47950,47950,47950,47950,48
20250219,095300,431577700,47950,47950,47950,47950,72
20250219,095200,428125300,47950,47950,47950,47950,41
20250219,095100,426159350,47950,47950,47950,47950,31
20250219,095000,424672900,47950,47950,47950,47950,45
20250219,094900,422515150,47950,47950,47950,47950,58
20250219,094800,419734050,47950,47950,47950,47950,42
20250219,094700,417720150,47950,47950,47950,47950,47
20250219,094600,415466500,47950,47950,47950,47950,45
20250219,094500,413308750,47950,47950,47950,47950,46
20250219,094400,411103050,47900,47950,47950,47900,68
20250219,094300,407842700,47950,47950,47950,47950,41
20250219,094200,405876750,47950,47950,47950,47950,32
20250219,094100,404342350,47950,47950,47950,47900,98
20250219,094000,399643350,47950,48000,48000,47950,45
20250219,093900,397483800,48000,48000,48000,48000,44
20250219,093800,395371800,48000,48000,48000,48000,46
20250219,093700,393163800,48000,47950,48000,47950,94
20250219,093600,388653950,47950,47950,47950,47950,47
20250219,093500,386400300,47950,47950,47950,47950,50
20250219,093400,384002800,47950,47950,47950,47950,73
20250219,093300,380502450,47950,47950,47950,47950,45
20250219,093200,378344700,47950,47950,47950,47950,35
20250219,093100,376666450,47950,47950,48000,47950,77
20250219,093000,372973200,47950,47950,47950,47950,43
20250219,092900,370911350,47950,47950,47950,47950,41
20250219,092800,368945400,47950,48000,48000,47950,106
20250219,092700,363861300,48000,48000,48000,48000,4
20250219,092600,363669300,48000,48000,48000,48000,4
20250219,092500,363477300,48000,48000,48000,48000,4
20250219,092400,363285300,48000,48000,48000,48000,27
20250219,092300,361989300,47850,47850,47850,47850,0
20250219,092200,361989300,47850,47900,47900,47850,99
20250219,092100,357251450,47950,47900,47950,47900,232
20250219,092000,346138600,48000,48000,48000,47950,137
20250219,091900,339566350,48000,48000,48000,48000,100
20250219,091800,334766350,48000,48000,48000,48000,611
20250219,091700,305438350,48000,48000,48000,48000,0
20250219,091600,305438350,48000,48000,48000,48000,39
20250219,091500,303566350,48050,48050,48050,48050,0
20250219,091400,303566350,48050,48050,48050,48050,0
20250219,091300,303566350,48050,48050,48050,48050,0
20250219,091200,303566350,48050,48050,48050,48050,27
20250219,091100,302269000,47900,47900,48100,47900,145
20250219,091000,295315300,48100,48100,48100,48100,23
20250219,090900,294209000,48100,48100,48100,48100,1
20250219,090800,294160900,47900,47900,47900,47900,7
20250219,090700,293825600,47900,47900,47900,47900,850
20250219,090600,253110600,48100,48100,48100,48100,0
20250219,090500,253110600,48100,48100,48100,48100,63
20250219,090400,250080300,48150,48150,48150,48150,8
20250219,090300,249695100,48150,48100,48200,48100,1280
20250219,090200,188077100,48100,48100,48100,48100,791
20250219,090100,150030000,47850,48000,48100,47850,1583
20250219,090000,74144450,48000,47550,48000,47550,1553