KissMeData/001530/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183500,2106247750,45450,45450,45450,45450,1711
20250220,183400,2106247750,45450,45450,45450,45450,0
20250220,183300,2106247750,45450,45450,45450,45450,0
20250220,183200,2106247750,45450,45450,45450,45450,0
20250220,183100,2106247750,45450,45450,45450,45450,0
20250220,183000,2106247750,45450,45450,45450,45450,0
20250220,182900,2106247750,45450,45450,45450,45450,0
20250220,182800,2106247750,45450,45450,45450,45450,0
20250220,182700,2106247750,45450,45450,45450,45450,0
20250220,182600,2106247750,45450,45450,45450,45450,0
20250220,182500,2106247750,45450,45450,45450,45450,0
20250220,182400,2106247750,45450,45450,45450,45450,0
20250220,182300,2106247750,45450,45450,45450,45450,0
20250220,182200,2106247750,45450,45450,45450,45450,0
20250220,182100,2106247750,45450,45450,45450,45450,0
20250220,182000,2106247750,45450,45450,45450,45450,0
20250220,181900,2106247750,45450,45450,45450,45450,0
20250220,181800,2106247750,45450,45450,45450,45450,0
20250220,181700,2106247750,45450,45450,45450,45450,0
20250220,181600,2106247750,45450,45450,45450,45450,0
20250220,181500,2106247750,45450,45450,45450,45450,0
20250220,181400,2106247750,45450,45450,45450,45450,0
20250220,181300,2106247750,45450,45450,45450,45450,0
20250220,181200,2106247750,45450,45450,45450,45450,0
20250220,181100,2106247750,45450,45450,45450,45450,0
20250220,181000,2106247750,45450,45450,45450,45450,0
20250220,180900,2106247750,45450,45450,45450,45450,0
20250220,180800,2106247750,45450,45450,45450,45450,0
20250220,180700,2106247750,45450,45450,45450,45450,0
20250220,180600,2106247750,45450,45450,45450,45450,0
20250220,180500,2106247750,45450,45450,45450,45450,1711
20250220,180400,2106247750,45450,45450,45450,45450,0
20250220,180300,2106247750,45450,45450,45450,45450,0
20250220,180200,2106247750,45450,45450,45450,45450,0
20250220,180100,2106247750,45450,45450,45450,45450,0
20250220,180000,2106247750,45450,45450,45450,45450,0
20250220,175900,2106247750,45450,45450,45450,45450,0
20250220,175800,2106247750,45450,45450,45450,45450,0
20250220,175700,2106247750,45450,45450,45450,45450,0
20250220,175600,2106247750,45450,45450,45450,45450,0
20250220,175500,2106247750,45450,45450,45450,45450,0
20250220,175400,2106247750,45450,45450,45450,45450,0
20250220,175300,2106247750,45450,45450,45450,45450,0
20250220,175200,2106247750,45450,45450,45450,45450,0
20250220,175100,2106247750,45450,45450,45450,45450,0
20250220,175000,2106247750,45450,45450,45450,45450,0
20250220,174900,2106247750,45450,45450,45450,45450,0
20250220,174800,2106247750,45450,45450,45450,45450,0
20250220,174700,2106247750,45450,45450,45450,45450,0
20250220,174600,2106247750,45450,45450,45450,45450,0
20250220,174500,2106247750,45450,45450,45450,45450,0
20250220,174400,2106247750,45450,45450,45450,45450,0
20250220,174300,2106247750,45450,45450,45450,45450,0
20250220,174200,2106247750,45450,45450,45450,45450,0
20250220,174100,2106247750,45450,45450,45450,45450,0
20250220,174000,2106247750,45450,45450,45450,45450,0
20250220,173900,2106247750,45450,45450,45450,45450,0
20250220,173800,2106247750,45450,45450,45450,45450,0
20250220,173700,2106247750,45450,45450,45450,45450,0
20250220,173600,2106247750,45450,45450,45450,45450,0
20250220,173500,2106247750,45450,45450,45450,45450,1711
20250220,173400,2106247750,45450,45450,45450,45450,0
20250220,173300,2106247750,45450,45450,45450,45450,0
20250220,173200,2106247750,45450,45450,45450,45450,0
20250220,173100,2106247750,45450,45450,45450,45450,0
20250220,173000,2106247750,45450,45450,45450,45450,0
20250220,172900,2106247750,45450,45450,45450,45450,0
20250220,172800,2106247750,45450,45450,45450,45450,0
20250220,172700,2106247750,45450,45450,45450,45450,0
20250220,172600,2106247750,45450,45450,45450,45450,0
20250220,172500,2106247750,45450,45450,45450,45450,0
20250220,172400,2106247750,45450,45450,45450,45450,0
20250220,172300,2106247750,45450,45450,45450,45450,0
20250220,172200,2106247750,45450,45450,45450,45450,0
20250220,172100,2106247750,45450,45450,45450,45450,0
20250220,172000,2106247750,45450,45450,45450,45450,0
20250220,171900,2106247750,45450,45450,45450,45450,0
20250220,171800,2106247750,45450,45450,45450,45450,0
20250220,171700,2106247750,45450,45450,45450,45450,0
20250220,171600,2106247750,45450,45450,45450,45450,0
20250220,171500,2106247750,45450,45450,45450,45450,0
20250220,171400,2106247750,45450,45450,45450,45450,0
20250220,171300,2106247750,45450,45450,45450,45450,0
20250220,171200,2106247750,45450,45450,45450,45450,0
20250220,171100,2106247750,45450,45450,45450,45450,0
20250220,171000,2106247750,45450,45450,45450,45450,0
20250220,170900,2106247750,45450,45450,45450,45450,0
20250220,170800,2106247750,45450,45450,45450,45450,0
20250220,170700,2106247750,45450,45450,45450,45450,0
20250220,170600,2106247750,45450,45450,45450,45450,0
20250220,170500,2106247750,45450,45450,45450,45450,1711
20250220,170400,2106247750,45450,45450,45450,45450,0
20250220,170300,2106247750,45450,45450,45450,45450,0
20250220,170200,2106247750,45450,45450,45450,45450,0
20250220,170100,2106247750,45450,45450,45450,45450,0
20250220,170000,2106247750,45450,45450,45450,45450,0
20250220,165900,2106247750,45450,45450,45450,45450,0
20250220,165800,2106247750,45450,45450,45450,45450,0
20250220,165700,2106247750,45450,45450,45450,45450,0
20250220,165600,2106247750,45450,45450,45450,45450,0
20250220,165500,2106247750,45450,45450,45450,45450,0
20250220,165400,2106247750,45450,45450,45450,45450,0
20250220,165300,2106247750,45450,45450,45450,45450,0
20250220,165200,2106247750,45450,45450,45450,45450,0
20250220,165100,2106247750,45450,45450,45450,45450,0
20250220,165000,2106247750,45450,45450,45450,45450,0
20250220,164900,2106247750,45450,45450,45450,45450,0
20250220,164800,2106247750,45450,45450,45450,45450,0
20250220,164700,2106247750,45450,45450,45450,45450,0
20250220,164600,2106247750,45450,45450,45450,45450,0
20250220,164500,2106247750,45450,45450,45450,45450,0
20250220,164400,2106247750,45450,45450,45450,45450,0
20250220,164300,2106247750,45450,45450,45450,45450,0
20250220,164200,2106247750,45450,45450,45450,45450,0
20250220,164100,2106247750,45450,45450,45450,45450,0
20250220,164000,2106247750,45450,45450,45450,45450,0
20250220,163900,2106247750,45450,45450,45450,45450,0
20250220,163800,2106247750,45450,45450,45450,45450,0
20250220,163700,2106247750,45450,45450,45450,45450,0
20250220,163600,2106247750,45450,45450,45450,45450,0
20250220,163500,2106247750,45450,45450,45450,45450,1711
20250220,163400,2106247750,45450,45450,45450,45450,0
20250220,163300,2106247750,45450,45450,45450,45450,0
20250220,163200,2106247750,45450,45450,45450,45450,0
20250220,163100,2106247750,45450,45450,45450,45450,0
20250220,163000,2106247750,45450,45450,45450,45450,0
20250220,162900,2106247750,45450,45450,45450,45450,0
20250220,162800,2106247750,45450,45450,45450,45450,0
20250220,162700,2106247750,45450,45450,45450,45450,0
20250220,162600,2106247750,45450,45450,45450,45450,0
20250220,162500,2106247750,45450,45450,45450,45450,0
20250220,162400,2106247750,45450,45450,45450,45450,0
20250220,162300,2106247750,45450,45450,45450,45450,0
20250220,162200,2106247750,45450,45450,45450,45450,0
20250220,162100,2106247750,45450,45450,45450,45450,0
20250220,162000,2106247750,45450,45450,45450,45450,0
20250220,161900,2106247750,45450,45450,45450,45450,0
20250220,161800,2106247750,45450,45450,45450,45450,0
20250220,161700,2106247750,45450,45450,45450,45450,0
20250220,161600,2106247750,45450,45450,45450,45450,0
20250220,161500,2106247750,45450,45450,45450,45450,0
20250220,161400,2106247750,45450,45450,45450,45450,0
20250220,161300,2106247750,45450,45450,45450,45450,0
20250220,161200,2106247750,45450,45450,45450,45450,0
20250220,161100,2106247750,45450,45450,45450,45450,0
20250220,161000,2106247750,45450,45450,45450,45450,0
20250220,160900,2106247750,45450,45450,45450,45450,0
20250220,160800,2106247750,45450,45450,45450,45450,0
20250220,160700,2106247750,45450,45450,45450,45450,0
20250220,160600,2106247750,45450,45450,45450,45450,0
20250220,160500,2106247750,45450,45450,45450,45450,1711
20250220,160400,2106247750,45450,45450,45450,45450,0
20250220,160300,2106247750,45450,45450,45450,45450,0
20250220,160200,2106247750,45450,45450,45450,45450,0
20250220,160100,2106247750,45450,45450,45450,45450,0
20250220,160000,2106247750,45450,45450,45450,45450,0
20250220,155900,2106247750,45450,45450,45450,45450,0
20250220,155800,2106247750,45450,45450,45450,45450,0
20250220,155700,2106247750,45450,45450,45450,45450,0
20250220,155600,2106247750,45450,45450,45450,45450,0
20250220,155500,2106247750,45450,45450,45450,45450,0
20250220,155400,2106247750,45450,45450,45450,45450,0
20250220,155300,2106247750,45450,45450,45450,45450,0
20250220,155200,2106247750,45450,45450,45450,45450,0
20250220,155100,2106247750,45450,45450,45450,45450,0
20250220,155000,2106247750,45450,45450,45450,45450,0
20250220,154900,2106247750,45450,45450,45450,45450,0
20250220,154800,2106247750,45450,45450,45450,45450,0
20250220,154700,2106247750,45450,45450,45450,45450,0
20250220,154600,2106247750,45450,45450,45450,45450,0
20250220,154500,2106247750,45450,45450,45450,45450,0
20250220,154400,2106247750,45450,45450,45450,45450,0
20250220,154300,2106247750,45450,45450,45450,45450,0
20250220,154200,2106247750,45450,45450,45450,45450,0
20250220,154100,2106247750,45450,45450,45450,45450,0
20250220,154000,2106247750,45450,45450,45450,45450,0
20250220,153900,2106247750,45450,45450,45450,45450,0
20250220,153800,2106247750,45450,45450,45450,45450,0
20250220,153700,2106247750,45450,45450,45450,45450,0
20250220,153600,2106247750,45450,45450,45450,45450,0
20250220,153500,2106247750,45450,45450,45450,45450,1711
20250220,153400,2106247750,45450,45450,45450,45450,0
20250220,153300,2106247750,45450,45450,45450,45450,0
20250220,153200,2106247750,45450,45450,45450,45450,0
20250220,153100,2106247750,45450,45450,45450,45450,0
20250220,153000,2106247750,45450,45450,45450,45450,1711
20250220,152900,2028482800,45250,45250,45250,45250,0
20250220,152800,2028482800,45250,45250,45250,45250,0
20250220,152700,2028482800,45250,45250,45250,45250,0
20250220,152600,2028482800,45250,45250,45250,45250,0
20250220,152500,2028482800,45250,45250,45250,45250,0
20250220,152400,2028482800,45250,45250,45250,45250,0
20250220,152300,2028482800,45250,45250,45250,45250,0
20250220,152200,2028482800,45250,45250,45250,45250,0
20250220,152100,2028482800,45250,45250,45250,45250,0
20250220,152000,2028482800,45250,45250,45250,45250,0
20250220,151900,2028482800,45250,45350,45350,45250,219
20250220,151800,2018561900,45300,45300,45350,45300,245
20250220,151700,2007463100,45300,45350,45350,45300,9
20250220,151600,2007055150,45350,45300,45350,45250,572
20250220,151500,1981145450,45300,45300,45350,45300,168
20250220,151400,1973535000,45400,45350,45400,45250,745
20250220,151300,1939791650,45350,45500,45500,45350,2307
20250220,151200,1835114200,45450,45500,45500,45400,2739
20250220,151100,1710549400,45500,45600,45650,45500,435
20250220,151000,1690734700,45650,45550,45650,45550,11
20250220,150900,1690232750,45700,45700,45700,45700,4
20250220,150800,1690049950,45700,45700,45700,45550,6
20250220,150700,1689775900,45550,45700,45700,45550,19
20250220,150600,1688909850,45700,45700,45700,45700,4
20250220,150500,1688727050,45700,45600,45700,45550,449
20250220,150400,1668262000,45600,45650,45700,45600,269
20250220,150300,1655984050,45750,45700,45750,45700,39
20250220,150200,1654201300,45750,45650,45750,45650,44
20250220,150100,1652190900,45750,45650,45750,45650,81
20250220,150000,1648492850,45750,45650,45750,45650,8
20250220,145900,1648127250,45800,45800,45800,45800,5
20250220,145800,1647898250,45800,45800,45800,45800,4
20250220,145700,1647715050,45800,45800,45800,45800,4
20250220,145600,1647531850,45650,45700,45800,45650,704
20250220,145500,1615365000,45700,45700,45800,45700,128
20250220,145400,1609515000,45800,45800,45800,45800,24
20250220,145300,1608415800,45700,45800,45800,45700,24
20250220,145200,1607318600,45800,45700,45800,45700,5
20250220,145100,1607089700,45800,45800,45800,45800,15
20250220,145000,1606402700,45750,45800,45800,45750,109
20250220,144900,1601415750,45800,45800,45800,45800,4
20250220,144800,1601232550,45850,45850,45850,45850,6
20250220,144700,1600957450,45850,45750,45850,45750,5
20250220,144600,1600728300,45850,45800,45850,45800,7
20250220,144500,1600407500,45800,45750,45800,45750,104
20250220,144400,1595644900,45750,45750,45750,45750,23
20250220,144300,1594592650,45750,45800,45800,45750,228
20250220,144200,1584151900,45800,45800,45800,45800,23
20250220,144100,1583098500,45800,45800,45800,45800,0
20250220,144000,1583098500,45800,45850,45850,45800,29
20250220,143900,1581769400,45850,45850,45850,45850,4
20250220,143800,1581586000,45800,45800,45850,45800,33
20250220,143700,1580073650,45800,45800,45800,45800,15
20250220,143600,1579386650,45800,45800,45800,45800,10
20250220,143500,1578928650,45800,45800,45800,45800,37
20250220,143400,1577234050,45850,45850,45850,45850,0
20250220,143300,1577234050,45850,45850,45850,45850,53
20250220,143200,1574804000,45800,45800,45800,45800,0
20250220,143100,1574804000,45800,45800,45800,45800,1
20250220,143000,1574758200,45850,45850,45850,45850,0
20250220,142900,1574758200,45850,45900,45900,45850,141
20250220,142800,1568293300,45800,45800,45800,45800,0
20250220,142700,1568293300,45800,45800,45800,45800,68
20250220,142600,1565178900,45800,45800,45800,45800,0
20250220,142500,1565178900,45800,45800,45800,45800,1
20250220,142400,1565133100,45850,45850,45850,45850,1
20250220,142300,1565087250,45850,45900,45900,45850,304
20250220,142200,1551137100,45900,45900,45900,45900,0
20250220,142100,1551137100,45900,45900,45900,45900,0
20250220,142000,1551137100,45900,45900,45900,45900,0
20250220,141900,1551137100,45900,45900,45900,45900,0
20250220,141800,1551137100,45900,45900,45900,45900,20
20250220,141700,1550219100,45900,45900,45900,45900,500
20250220,141600,1527269100,45900,45900,45900,45900,2
20250220,141500,1527177300,46000,45950,46000,45900,103
20250220,141400,1522445300,46000,46000,46000,46000,0
20250220,141300,1522445300,46000,46000,46000,46000,10
20250220,141200,1521985300,46000,46000,46000,46000,0
20250220,141100,1521985300,46000,46000,46000,46000,0
20250220,141000,1521985300,46000,45950,46000,45950,53
20250220,140900,1519548300,45950,45950,45950,45950,1
20250220,140800,1519502350,46000,46000,46000,46000,18
20250220,140700,1518674350,45950,46000,46000,45950,530
20250220,140600,1494320200,46000,46000,46000,46000,0
20250220,140500,1494320200,46000,46000,46000,46000,0
20250220,140400,1494320200,46000,46000,46000,46000,114
20250220,140300,1489076200,45950,45950,45950,45950,0
20250220,140200,1489076200,45950,46000,46000,45950,35
20250220,140100,1487466250,46000,46000,46000,46000,362
20250220,140000,1470814250,46000,46050,46050,46000,14
20250220,135900,1470170100,46050,46050,46050,46050,18
20250220,135800,1469341200,46000,46000,46000,46000,2
20250220,135700,1469249200,46000,46000,46000,46000,10
20250220,135600,1468789200,46000,46000,46000,45950,158
20250220,135500,1461522150,45950,45950,45950,45950,1
20250220,135400,1461476200,45950,45950,45950,45950,0
20250220,135300,1461476200,45950,45950,45950,45950,0
20250220,135200,1461476200,45950,45950,45950,45950,10
20250220,135100,1461016700,45950,45950,45950,45950,1
20250220,135000,1460970750,45950,45950,45950,45950,0
20250220,134900,1460970750,45950,45950,45950,45950,150
20250220,134800,1454078250,45950,45950,45950,45950,3
20250220,134700,1453940400,45950,45950,45950,45950,0
20250220,134600,1453940400,45950,45950,45950,45950,6
20250220,134500,1453664700,45950,45950,45950,45950,20
20250220,134400,1452745700,46000,46000,46000,46000,31
20250220,134300,1451319700,46050,45950,46050,45950,191
20250220,134200,1442535850,45950,45950,45950,45950,0
20250220,134100,1442535850,45950,45950,45950,45850,20
20250220,134000,1441616950,45950,45900,45950,45850,201
20250220,133900,1432397750,45900,45900,45900,45900,7
20250220,133800,1432076450,45900,45900,45900,45900,130
20250220,133700,1426109450,45900,45900,45900,45900,10
20250220,133600,1425650450,45850,45850,45850,45850,0
20250220,133500,1425650450,45850,45850,45850,45850,0
20250220,133400,1425650450,45850,45850,45850,45850,4
20250220,133300,1425467050,45950,45850,45950,45850,73
20250220,133200,1422117500,45850,45900,45900,45850,20
20250220,133100,1421199950,45950,45950,45950,45950,0
20250220,133000,1421199950,45950,45950,45950,45950,4
20250220,132900,1421016150,46050,46050,46050,46050,0
20250220,132800,1421016150,46050,46000,46050,46000,37
20250220,132700,1419314100,45950,45950,45950,45950,105
20250220,132600,1414489350,45950,45950,45950,45950,0
20250220,132500,1414489350,45950,45800,45950,45800,5
20250220,132400,1414260200,45800,45850,45850,45800,496
20250220,132300,1391540150,45850,45850,45850,45850,0
20250220,132200,1391540150,45850,46000,46000,45850,160
20250220,132100,1384181650,46000,46000,46000,46000,0
20250220,132000,1384181650,46000,46000,46000,46000,39
20250220,131900,1382387650,45800,45800,45800,45800,4
20250220,131800,1382204450,46000,46000,46000,46000,51
20250220,131700,1379858450,46000,46000,46000,46000,37
20250220,131600,1378156450,46000,46000,46000,46000,33
20250220,131500,1376638450,45950,45950,45950,45950,12
20250220,131400,1376087050,45900,45950,45950,45900,78
20250220,131300,1372504850,45950,45950,45950,45950,31
20250220,131200,1371080400,45950,45950,45950,45950,153
20250220,131100,1364050050,45950,45900,45950,45750,39
20250220,131000,1362259800,45900,45900,45900,45900,31
20250220,130900,1360836900,45850,45800,45850,45700,657
20250220,130800,1330734950,45800,45800,45800,45700,125
20250220,130700,1325010050,45800,45800,45800,45800,29
20250220,130600,1323681850,45800,45750,45850,45700,28
20250220,130500,1322399350,45700,45750,45750,45700,226
20250220,130400,1312070050,45750,45750,45750,45750,22
20250220,130300,1311063550,45650,45650,45650,45650,1
20250220,130200,1311017900,45650,45650,45650,45650,0
20250220,130100,1311017900,45650,45650,45650,45650,55
20250220,130000,1308507150,45650,45650,45650,45650,0
20250220,125900,1308507150,45650,45650,45650,45650,166
20250220,125800,1300929250,45650,45650,45650,45650,82
20250220,125700,1297185950,45650,45650,45650,45650,5
20250220,125600,1296957700,45650,45650,45650,45650,0
20250220,125500,1296957700,45650,45650,45650,45650,7
20250220,125400,1296638150,45650,45650,45650,45650,0
20250220,125300,1296638150,45650,45650,45650,45650,0
20250220,125200,1296638150,45650,45650,45650,45650,10
20250220,125100,1296181650,45700,45700,45700,45700,0
20250220,125000,1296181650,45700,45700,45700,45700,3
20250220,124900,1296044550,45700,45700,45700,45700,9
20250220,124800,1295633250,45700,45700,45700,45700,0
20250220,124700,1295633250,45700,45700,45700,45700,0
20250220,124600,1295633250,45700,45700,45700,45700,0
20250220,124500,1295633250,45700,45700,45700,45700,110
20250220,124400,1290606250,45600,45600,45600,45600,0
20250220,124300,1290606250,45600,45600,45600,45600,0
20250220,124200,1290606250,45600,45650,45700,45600,123
20250220,124100,1284987150,45650,45650,45650,45650,15
20250220,124000,1284302400,45650,45650,45650,45650,4
20250220,123900,1284119800,45600,45600,45600,45600,4
20250220,123800,1283937400,45700,45700,45700,45700,0
20250220,123700,1283937400,45700,45700,45700,45700,36
20250220,123600,1282292200,45600,45600,45600,45600,8
20250220,123500,1281927400,45600,45600,45600,45600,1
20250220,123400,1281881800,45650,45650,45650,45650,50
20250220,123300,1279599300,45650,45650,45650,45650,59
20250220,123200,1276905950,45650,45650,45650,45650,1
20250220,123100,1276860300,45600,45600,45600,45600,58
20250220,123000,1274215500,45550,45550,45550,45550,4
20250220,122900,1274033300,45550,45550,45550,45550,10
20250220,122800,1273577800,45550,45550,45550,45550,0
20250220,122700,1273577800,45550,45550,45550,45550,6
20250220,122600,1273304500,45550,45550,45550,45550,0
20250220,122500,1273304500,45550,45550,45550,45550,0
20250220,122400,1273304500,45550,45550,45550,45550,5
20250220,122300,1273076750,45600,45600,45600,45600,0
20250220,122200,1273076750,45600,45600,45600,45600,0
20250220,122100,1273076750,45600,45550,45600,45550,5
20250220,122000,1272848950,45550,45550,45550,45550,0
20250220,121900,1272848950,45550,45550,45550,45550,1
20250220,121800,1272803400,45550,45550,45550,45550,5
20250220,121700,1272575650,45550,45550,45550,45550,0
20250220,121600,1272575650,45550,45550,45550,45550,0
20250220,121500,1272575650,45550,45550,45550,45550,34
20250220,121400,1271026950,45550,45550,45550,45550,1
20250220,121300,1270981400,45550,45550,45550,45550,0
20250220,121200,1270981400,45550,45650,45650,45550,11
20250220,121100,1270480250,45650,45650,45650,45650,0
20250220,121000,1270480250,45650,45650,45650,45650,138
20250220,120900,1264180550,45600,45600,45600,45600,0
20250220,120800,1264180550,45600,45600,45600,45600,0
20250220,120700,1264180550,45600,45600,45600,45600,18
20250220,120600,1263359750,45600,45550,45600,45550,2
20250220,120500,1263268600,45550,45550,45600,45550,9
20250220,120400,1262858600,45550,45550,45550,45550,0
20250220,120300,1262858600,45550,45550,45550,45550,115
20250220,120200,1257620350,45550,45650,45650,45550,60
20250220,120100,1254884650,45650,45550,45650,45550,6
20250220,120000,1254611250,45550,45550,45550,45550,0
20250220,115900,1254611250,45550,45550,45550,45550,0
20250220,115800,1254611250,45550,45550,45550,45550,0
20250220,115700,1254611250,45550,45650,45650,45550,83
20250220,115600,1250826250,45650,45650,45650,45650,1
20250220,115500,1250780600,45600,45650,45650,45600,74
20250220,115400,1247403750,45700,45700,45700,45700,77
20250220,115300,1243884850,45650,45650,45650,45650,10
20250220,115200,1243428350,45600,45650,45650,45600,287
20250220,115100,1230326850,45650,45650,45650,45650,3
20250220,115000,1230189900,45650,45600,45650,45600,320
20250220,114900,1215596800,45600,45600,45600,45600,0
20250220,114800,1215596800,45600,45600,45600,45600,1
20250220,114700,1215551200,45500,45500,45500,45500,0
20250220,114600,1215551200,45500,45500,45500,45500,0
20250220,114500,1215551200,45500,45500,45500,45500,0
20250220,114400,1215551200,45500,45450,45500,45450,495
20250220,114300,1193035300,45350,45350,45350,45350,2
20250220,114200,1192944600,45350,45350,45350,45350,6
20250220,114100,1192672500,45350,45350,45350,45350,2
20250220,114000,1192581800,45350,45350,45350,45350,1
20250220,113900,1192536450,45400,45400,45400,45400,0
20250220,113800,1192536450,45400,45400,45400,45400,0
20250220,113700,1192536450,45400,45400,45400,45400,50
20250220,113600,1190266450,45400,45300,45400,45300,20
20250220,113500,1189358550,45300,45300,45300,45300,0
20250220,113400,1189358550,45300,45300,45300,45300,0
20250220,113300,1189358550,45300,45300,45300,45300,0
20250220,113200,1189358550,45300,45400,45400,45300,101
20250220,113100,1184783150,45300,45300,45300,45300,1
20250220,113000,1184737850,45400,45400,45400,45400,0
20250220,112900,1184737850,45400,45350,45400,45350,36
20250220,112800,1183105200,45350,45350,45350,45350,2
20250220,112700,1183014500,45300,45300,45300,45300,49
20250220,112600,1180794800,45250,45350,45350,45250,37
20250220,112500,1179117150,45300,45300,45300,45300,5
20250220,112400,1178890650,45350,45350,45350,45350,0
20250220,112300,1178890650,45350,45350,45350,45350,22
20250220,112200,1177892950,45300,45350,45350,45250,12
20250220,112100,1177349600,45350,45350,45350,45350,1
20250220,112000,1177304250,45400,45400,45400,45400,26
20250220,111900,1176123850,45300,45300,45300,45300,51
20250220,111800,1173813550,45400,45400,45400,45400,0
20250220,111700,1173813550,45400,45400,45400,45400,77
20250220,111600,1170317750,45300,45300,45300,45300,0
20250220,111500,1170317750,45300,45300,45300,45300,1
20250220,111400,1170272450,45300,45300,45300,45250,220
20250220,111300,1160306800,45300,45300,45300,45300,50
20250220,111200,1158041800,45300,45300,45300,45300,37
20250220,111100,1156365700,45300,45300,45300,45300,0
20250220,111000,1156365700,45300,45100,45300,45050,846
20250220,110900,1118138650,45050,45100,45100,45050,79
20250220,110800,1114579200,45050,45050,45050,45050,1
20250220,110700,1114534150,45100,45100,45150,45100,265
20250220,110600,1102579900,45100,45100,45100,45100,132
20250220,110500,1096626700,45100,45100,45100,45100,1
20250220,110400,1096581600,45150,45150,45150,45150,0
20250220,110300,1096581600,45150,45150,45150,45150,0
20250220,110200,1096581600,45150,45150,45150,45150,74
20250220,110100,1093240500,45200,45200,45200,45200,1
20250220,110000,1093195300,45150,45200,45200,45150,2
20250220,105900,1093104950,45150,45150,45150,45150,2
20250220,105800,1093014650,45150,45150,45150,45150,38
20250220,105700,1091298950,45150,45150,45150,45150,104
20250220,105600,1086603350,45150,45150,45150,45150,25
20250220,105500,1085474600,45200,45200,45200,45200,1
20250220,105400,1085429400,45200,45200,45200,45200,80
20250220,105300,1081813400,45200,45200,45200,45150,111
20250220,105200,1076796250,45150,45150,45150,45150,2
20250220,105100,1076705950,45150,45150,45150,45150,29
20250220,105000,1075396600,45150,45150,45150,45150,5
20250220,104900,1075170850,45150,45150,45150,45150,30
20250220,104800,1073816350,45150,45150,45150,45100,72
20250220,104700,1070568150,45100,45100,45100,45100,441
20250220,104600,1050679050,45150,45150,45150,45150,0
20250220,104500,1050679050,45150,45100,45150,45100,53
20250220,104400,1048288600,45100,45150,45150,45100,101
20250220,104300,1043728500,45100,45100,45100,45100,0
20250220,104200,1043728500,45100,45100,45100,45100,10
20250220,104100,1043277500,45100,45100,45100,45100,5
20250220,104000,1043052000,45100,45100,45100,45100,40
20250220,103900,1041248000,45100,45150,45150,45100,25
20250220,103800,1040119900,45150,45150,45150,45150,1
20250220,103700,1040074750,45150,45050,45150,45050,47
20250220,103600,1037956800,45100,45150,45150,45050,583
20250220,103500,1011669800,45150,45150,45150,45150,294
20250220,103400,998395700,45200,45200,45200,45200,236
20250220,103300,987728500,45250,45250,45250,45250,162
20250220,103200,980398000,45300,45350,45350,45300,301
20250220,103100,966762650,45350,45350,45350,45350,19
20250220,103000,965901000,45350,45350,45350,45350,33
20250220,102900,964404450,45350,45350,45350,45350,0
20250220,102800,964404450,45350,45350,45350,45350,10
20250220,102700,963950950,45350,45400,45400,45350,237
20250220,102600,953197450,45400,45400,45400,45400,3
20250220,102500,953061250,45400,45400,45400,45400,314
20250220,102400,938805650,45450,45450,45450,45450,105
20250220,102300,934033400,45450,45500,45500,45450,199
20250220,102200,924988700,45500,45500,45500,45500,127
20250220,102100,919210200,45500,45500,45500,45500,0
20250220,102000,919210200,45500,45550,45550,45500,58
20250220,101900,916570950,45600,45600,45600,45600,42
20250220,101800,914655750,45600,45600,45600,45600,20
20250220,101700,913743750,45600,45600,45600,45600,0
20250220,101600,913743750,45600,45600,45600,45600,0
20250220,101500,913743750,45600,45600,45600,45600,12
20250220,101400,913196550,45500,45500,45500,45500,634
20250220,101300,884349550,45500,45450,45500,45450,185
20250220,101200,875935650,45450,45450,45500,45450,421
20250220,101100,856797300,45450,45450,45450,45450,162
20250220,101000,849434400,45500,45500,45500,45500,10
20250220,100900,848979400,45500,45500,45500,45500,93
20250220,100800,844747900,45500,45500,45500,45500,907
20250220,100700,803479400,45500,45500,45500,45500,195
20250220,100600,794606900,45500,45500,45500,45500,3
20250220,100500,794470400,45500,45500,45500,45500,36
20250220,100400,792832400,45500,45600,45600,45500,900
20250220,100300,751870450,45650,45650,45650,45650,38
20250220,100200,750135750,45650,45700,45700,45650,277
20250220,100100,737485550,45700,45700,45700,45700,0
20250220,100000,737485550,45700,45700,45700,45700,1
20250220,095900,737439850,45700,45700,45700,45650,37
20250220,095800,735749200,45700,45700,45700,45650,12
20250220,095700,735201050,45700,45700,45700,45700,19
20250220,095600,734332750,45700,45700,45700,45700,6
20250220,095500,734058550,45700,45700,45700,45700,5
20250220,095400,733830050,45600,45500,45600,45500,524
20250220,095300,709961850,45500,45700,45700,45500,1059
20250220,095200,661656450,45750,45800,45800,45750,28
20250220,095100,660375300,45800,45800,45800,45750,236
20250220,095000,649576900,45850,45850,45850,45850,3
20250220,094900,649439350,45800,45950,45950,45800,1149
20250220,094800,596754500,46000,46000,46000,46000,7
20250220,094700,596432500,46000,46000,46000,46000,3
20250220,094600,596294500,45900,46000,46000,45900,33
20250220,094500,594777250,46000,46000,46000,46000,7
20250220,094400,594455250,46050,46100,46100,46000,256
20250220,094300,582678600,46100,46100,46100,46050,223
20250220,094200,572409250,46100,46150,46200,46100,157
20250220,094100,565165200,46150,46100,46200,46100,105
20250220,094000,560323900,46100,46050,46100,46050,219
20250220,093900,550228150,46050,46050,46050,46050,115
20250220,093800,544932400,46050,46000,46050,46000,28
20250220,093700,543644100,45950,45950,45950,45950,101
20250220,093600,539003150,45900,45900,45900,45900,8
20250220,093500,538635950,45800,45900,45900,45800,99
20250220,093400,534098300,45850,45800,45850,45800,167
20250220,093300,526441850,45800,45800,45800,45800,230
20250220,093200,515907850,45800,45800,45800,45800,15
20250220,093100,515220850,45700,45800,45800,45650,1471
20250220,093000,447979700,45850,45950,46000,45850,162
20250220,092900,440550900,45900,45900,45900,45900,110
20250220,092800,435501900,45900,45950,45950,45900,47
20250220,092700,433344250,45950,46000,46000,45950,18
20250220,092600,432517000,46000,45900,46000,45850,39
20250220,092500,430724550,45900,46000,46000,45900,125
20250220,092400,424986550,46000,46150,46150,46000,898
20250220,092300,383641850,46150,46250,46250,46150,495
20250220,092200,360775800,46250,46300,46300,46250,159
20250220,092100,353421900,46250,46250,46250,46250,107
20250220,092000,348473150,46200,46250,46250,46200,100
20250220,091900,343852850,46300,46200,46300,46150,57
20250220,091800,341221100,46100,46100,46100,46100,0
20250220,091700,341221100,46100,46200,46200,46100,395
20250220,091600,322978050,46250,46150,46250,46150,876
20250220,091500,282547650,46150,46450,46450,46150,187
20250220,091400,273908300,46250,46350,46400,46250,371
20250220,091300,256713150,46250,46400,46450,46250,101
20250220,091200,252033550,46500,46450,46500,46400,31
20250220,091100,250593500,46450,46550,46550,46450,49
20250220,091000,248313700,46450,46900,46900,46450,621
20250220,090900,219367850,46950,46950,47000,46950,309
20250220,090800,204860150,46900,46950,47000,46900,282
20250220,090700,191625900,47000,47000,47000,47000,21
20250220,090600,190638900,46950,47000,47000,46950,1184
20250220,090500,135049150,47000,47000,47100,47000,910
20250220,090400,92251550,47000,47000,47000,47000,33
20250220,090300,90700550,47050,47050,47050,47050,84
20250220,090200,86748350,47050,47100,47100,47050,22
20250220,090100,85713100,47250,47250,47250,47000,1211
20250220,090000,28762750,47100,47050,47250,47050,611