KissMeData/001530/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183500,1958235050,46900,46900,46900,46900,2240
20250225,183400,1958235050,46900,46900,46900,46900,0
20250225,183300,1958235050,46900,46900,46900,46900,0
20250225,183200,1958235050,46900,46900,46900,46900,0
20250225,183100,1958235050,46900,46900,46900,46900,0
20250225,183000,1958235050,46900,46900,46900,46900,0
20250225,182900,1958235050,46900,46900,46900,46900,0
20250225,182800,1958235050,46900,46900,46900,46900,0
20250225,182700,1958235050,46900,46900,46900,46900,0
20250225,182600,1958235050,46900,46900,46900,46900,0
20250225,182500,1958235050,46900,46900,46900,46900,0
20250225,182400,1958235050,46900,46900,46900,46900,0
20250225,182300,1958235050,46900,46900,46900,46900,0
20250225,182200,1958235050,46900,46900,46900,46900,0
20250225,182100,1958235050,46900,46900,46900,46900,0
20250225,182000,1958235050,46900,46900,46900,46900,0
20250225,181900,1958235050,46900,46900,46900,46900,0
20250225,181800,1958235050,46900,46900,46900,46900,0
20250225,181700,1958235050,46900,46900,46900,46900,0
20250225,181600,1958235050,46900,46900,46900,46900,0
20250225,181500,1958235050,46900,46900,46900,46900,0
20250225,181400,1958235050,46900,46900,46900,46900,0
20250225,181300,1958235050,46900,46900,46900,46900,0
20250225,181200,1958235050,46900,46900,46900,46900,0
20250225,181100,1958235050,46900,46900,46900,46900,0
20250225,181000,1958235050,46900,46900,46900,46900,0
20250225,180900,1958235050,46900,46900,46900,46900,0
20250225,180800,1958235050,46900,46900,46900,46900,0
20250225,180700,1958235050,46900,46900,46900,46900,0
20250225,180600,1958235050,46900,46900,46900,46900,0
20250225,180500,1958235050,46900,46900,46900,46900,2240
20250225,180400,1958235050,46900,46900,46900,46900,0
20250225,180300,1958235050,46900,46900,46900,46900,0
20250225,180200,1958235050,46900,46900,46900,46900,0
20250225,180100,1958235050,46900,46900,46900,46900,0
20250225,180000,1958235050,46900,46900,46900,46900,0
20250225,175900,1958235050,46900,46900,46900,46900,0
20250225,175800,1958235050,46900,46900,46900,46900,0
20250225,175700,1958235050,46900,46900,46900,46900,0
20250225,175600,1958235050,46900,46900,46900,46900,0
20250225,175500,1958235050,46900,46900,46900,46900,0
20250225,175400,1958235050,46900,46900,46900,46900,0
20250225,175300,1958235050,46900,46900,46900,46900,0
20250225,175200,1958235050,46900,46900,46900,46900,0
20250225,175100,1958235050,46900,46900,46900,46900,0
20250225,175000,1958235050,46900,46900,46900,46900,0
20250225,174900,1958235050,46900,46900,46900,46900,0
20250225,174800,1958235050,46900,46900,46900,46900,0
20250225,174700,1958235050,46900,46900,46900,46900,0
20250225,174600,1958235050,46900,46900,46900,46900,0
20250225,174500,1958235050,46900,46900,46900,46900,0
20250225,174400,1958235050,46900,46900,46900,46900,0
20250225,174300,1958235050,46900,46900,46900,46900,0
20250225,174200,1958235050,46900,46900,46900,46900,0
20250225,174100,1958235050,46900,46900,46900,46900,0
20250225,174000,1958235050,46900,46900,46900,46900,0
20250225,173900,1958235050,46900,46900,46900,46900,0
20250225,173800,1958235050,46900,46900,46900,46900,0
20250225,173700,1958235050,46900,46900,46900,46900,0
20250225,173600,1958235050,46900,46900,46900,46900,0
20250225,173500,1958235050,46900,46900,46900,46900,2240
20250225,173400,1958235050,46900,46900,46900,46900,0
20250225,173300,1958235050,46900,46900,46900,46900,0
20250225,173200,1958235050,46900,46900,46900,46900,0
20250225,173100,1958235050,46900,46900,46900,46900,0
20250225,173000,1958235050,46900,46900,46900,46900,0
20250225,172900,1958235050,46900,46900,46900,46900,0
20250225,172800,1958235050,46900,46900,46900,46900,0
20250225,172700,1958235050,46900,46900,46900,46900,0
20250225,172600,1958235050,46900,46900,46900,46900,0
20250225,172500,1958235050,46900,46900,46900,46900,0
20250225,172400,1958235050,46900,46900,46900,46900,0
20250225,172300,1958235050,46900,46900,46900,46900,0
20250225,172200,1958235050,46900,46900,46900,46900,0
20250225,172100,1958235050,46900,46900,46900,46900,0
20250225,172000,1958235050,46900,46900,46900,46900,0
20250225,171900,1958235050,46900,46900,46900,46900,0
20250225,171800,1958235050,46900,46900,46900,46900,0
20250225,171700,1958235050,46900,46900,46900,46900,0
20250225,171600,1958235050,46900,46900,46900,46900,0
20250225,171500,1958235050,46900,46900,46900,46900,0
20250225,171400,1958235050,46900,46900,46900,46900,0
20250225,171300,1958235050,46900,46900,46900,46900,0
20250225,171200,1958235050,46900,46900,46900,46900,0
20250225,171100,1958235050,46900,46900,46900,46900,0
20250225,171000,1958235050,46900,46900,46900,46900,0
20250225,170900,1958235050,46900,46900,46900,46900,0
20250225,170800,1958235050,46900,46900,46900,46900,0
20250225,170700,1958235050,46900,46900,46900,46900,0
20250225,170600,1958235050,46900,46900,46900,46900,0
20250225,170500,1958235050,46900,46900,46900,46900,2240
20250225,170400,1958235050,46900,46900,46900,46900,0
20250225,170300,1958235050,46900,46900,46900,46900,0
20250225,170200,1958235050,46900,46900,46900,46900,0
20250225,170100,1958235050,46900,46900,46900,46900,0
20250225,170000,1958235050,46900,46900,46900,46900,0
20250225,165900,1958235050,46900,46900,46900,46900,0
20250225,165800,1958235050,46900,46900,46900,46900,0
20250225,165700,1958235050,46900,46900,46900,46900,0
20250225,165600,1958235050,46900,46900,46900,46900,0
20250225,165500,1958235050,46900,46900,46900,46900,0
20250225,165400,1958235050,46900,46900,46900,46900,0
20250225,165300,1958235050,46900,46900,46900,46900,0
20250225,165200,1958235050,46900,46900,46900,46900,0
20250225,165100,1958235050,46900,46900,46900,46900,0
20250225,165000,1958235050,46900,46900,46900,46900,0
20250225,164900,1958235050,46900,46900,46900,46900,0
20250225,164800,1958235050,46900,46900,46900,46900,0
20250225,164700,1958235050,46900,46900,46900,46900,0
20250225,164600,1958235050,46900,46900,46900,46900,0
20250225,164500,1958235050,46900,46900,46900,46900,0
20250225,164400,1958235050,46900,46900,46900,46900,0
20250225,164300,1958235050,46900,46900,46900,46900,0
20250225,164200,1958235050,46900,46900,46900,46900,0
20250225,164100,1958235050,46900,46900,46900,46900,0
20250225,164000,1958235050,46900,46900,46900,46900,0
20250225,163900,1958235050,46900,46900,46900,46900,0
20250225,163800,1958235050,46900,46900,46900,46900,0
20250225,163700,1958235050,46900,46900,46900,46900,0
20250225,163600,1958235050,46900,46900,46900,46900,0
20250225,163500,1958235050,46900,46900,46900,46900,2240
20250225,163400,1958235050,46900,46900,46900,46900,0
20250225,163300,1958235050,46900,46900,46900,46900,0
20250225,163200,1958235050,46900,46900,46900,46900,0
20250225,163100,1958235050,46900,46900,46900,46900,0
20250225,163000,1958235050,46900,46900,46900,46900,0
20250225,162900,1958235050,46900,46900,46900,46900,0
20250225,162800,1958235050,46900,46900,46900,46900,0
20250225,162700,1958235050,46900,46900,46900,46900,0
20250225,162600,1958235050,46900,46900,46900,46900,0
20250225,162500,1958235050,46900,46900,46900,46900,0
20250225,162400,1958235050,46900,46900,46900,46900,0
20250225,162300,1958235050,46900,46900,46900,46900,0
20250225,162200,1958235050,46900,46900,46900,46900,0
20250225,162100,1958235050,46900,46900,46900,46900,0
20250225,162000,1958235050,46900,46900,46900,46900,0
20250225,161900,1958235050,46900,46900,46900,46900,0
20250225,161800,1958235050,46900,46900,46900,46900,0
20250225,161700,1958235050,46900,46900,46900,46900,0
20250225,161600,1958235050,46900,46900,46900,46900,0
20250225,161500,1958235050,46900,46900,46900,46900,0
20250225,161400,1958235050,46900,46900,46900,46900,0
20250225,161300,1958235050,46900,46900,46900,46900,0
20250225,161200,1958235050,46900,46900,46900,46900,0
20250225,161100,1958235050,46900,46900,46900,46900,0
20250225,161000,1958235050,46900,46900,46900,46900,0
20250225,160900,1958235050,46900,46900,46900,46900,0
20250225,160800,1958235050,46900,46900,46900,46900,0
20250225,160700,1958235050,46900,46900,46900,46900,0
20250225,160600,1958235050,46900,46900,46900,46900,0
20250225,160500,1958235050,46900,46900,46900,46900,2240
20250225,160400,1958235050,46900,46900,46900,46900,0
20250225,160300,1958235050,46900,46900,46900,46900,0
20250225,160200,1958235050,46900,46900,46900,46900,0
20250225,160100,1958235050,46900,46900,46900,46900,0
20250225,160000,1958235050,46900,46900,46900,46900,0
20250225,155900,1958235050,46900,46900,46900,46900,0
20250225,155800,1958235050,46900,46900,46900,46900,0
20250225,155700,1958235050,46900,46900,46900,46900,0
20250225,155600,1958235050,46900,46900,46900,46900,0
20250225,155500,1958235050,46900,46900,46900,46900,0
20250225,155400,1958235050,46900,46900,46900,46900,0
20250225,155300,1958235050,46900,46900,46900,46900,0
20250225,155200,1958235050,46900,46900,46900,46900,0
20250225,155100,1958235050,46900,46900,46900,46900,0
20250225,155000,1958235050,46900,46900,46900,46900,0
20250225,154900,1958235050,46900,46900,46900,46900,0
20250225,154800,1958235050,46900,46900,46900,46900,0
20250225,154700,1958235050,46900,46900,46900,46900,0
20250225,154600,1958235050,46900,46900,46900,46900,0
20250225,154500,1958235050,46900,46900,46900,46900,0
20250225,154400,1958235050,46900,46900,46900,46900,0
20250225,154300,1958235050,46900,46900,46900,46900,0
20250225,154200,1958235050,46900,46900,46900,46900,0
20250225,154100,1958235050,46900,46900,46900,46900,0
20250225,154000,1958235050,46900,46900,46900,46900,0
20250225,153900,1958235050,46900,46900,46900,46900,0
20250225,153800,1958235050,46900,46900,46900,46900,0
20250225,153700,1958235050,46900,46900,46900,46900,0
20250225,153600,1958235050,46900,46900,46900,46900,0
20250225,153500,1958235050,46900,46900,46900,46900,2240
20250225,153400,1958235050,46900,46900,46900,46900,0
20250225,153300,1958235050,46900,46900,46900,46900,0
20250225,153200,1958235050,46900,46900,46900,46900,0
20250225,153100,1958235050,46900,46900,46900,46900,0
20250225,153000,1958235050,46900,46900,46900,46900,2240
20250225,152900,1853179050,46900,46900,46900,46900,0
20250225,152800,1853179050,46900,46900,46900,46900,0
20250225,152700,1853179050,46900,46900,46900,46900,0
20250225,152600,1853179050,46900,46900,46900,46900,0
20250225,152500,1853179050,46900,46900,46900,46900,0
20250225,152400,1853179050,46900,46900,46900,46900,0
20250225,152300,1853179050,46900,46900,46900,46900,0
20250225,152200,1853179050,46900,46900,46900,46900,0
20250225,152100,1853179050,46900,46900,46900,46900,0
20250225,152000,1853179050,46900,46900,46900,46900,0
20250225,151900,1853179050,46900,46800,46950,46700,1409
20250225,151800,1787159550,46850,46600,46850,46600,664
20250225,151700,1756122750,46650,46550,46700,46550,257
20250225,151600,1744144650,46500,46400,46500,46400,237
20250225,151500,1733127350,46500,46500,46500,46450,74
20250225,151400,1729686900,46500,46450,46500,46400,187
20250225,151300,1720996300,46450,46550,46550,46450,472
20250225,151200,1699042350,46550,46600,46600,46550,70
20250225,151100,1695780900,46600,46750,46750,46600,37
20250225,151000,1694054300,46750,46650,46750,46550,541
20250225,150900,1668833750,46600,46600,46650,46600,101
20250225,150800,1664125800,46600,46800,46800,46600,1105
20250225,150700,1612492600,46750,46700,46800,46700,329
20250225,150600,1597113450,46750,46750,46750,46750,19
20250225,150500,1596225200,46750,46750,46750,46700,108
20250225,150400,1591177400,46750,46700,46750,46700,174
20250225,150300,1583049100,46750,46700,46750,46700,44
20250225,150200,1580993350,46750,46750,46750,46700,90
20250225,150100,1576788300,46700,46750,46750,46700,44
20250225,150000,1574732350,46750,46700,46750,46700,167
20250225,145900,1566927500,46650,46650,46750,46650,383
20250225,145800,1549043550,46650,46750,46750,46650,228
20250225,145700,1538393950,46750,46650,46750,46650,293
20250225,145600,1524713700,46650,46650,46700,46650,76
20250225,145500,1521166500,46700,46700,46700,46700,95
20250225,145400,1516730000,46700,46700,46700,46650,51
20250225,145300,1514349350,46650,46700,46700,46650,118
20250225,145200,1508841050,46700,46700,46700,46700,0
20250225,145100,1508841050,46700,46650,46700,46650,201
20250225,145000,1499462900,46650,46600,46650,46550,533
20250225,144900,1474625350,46600,46550,46600,46500,265
20250225,144800,1462289400,46600,46600,46600,46550,62
20250225,144700,1459401450,46500,46500,46600,46500,88
20250225,144600,1455307850,46600,46500,46600,46500,47
20250225,144500,1453120050,46600,46500,46600,46500,43
20250225,144400,1451118650,46600,46500,46600,46500,65
20250225,144300,1448094650,46500,46600,46600,46500,45
20250225,144200,1446000050,46600,46600,46600,46600,24
20250225,144100,1444881650,46600,46600,46600,46500,429
20250225,144000,1424915450,46550,46550,46550,46550,49
20250225,143900,1422634500,46600,46600,46600,46550,123
20250225,143800,1416906100,46600,46550,46600,46550,57
20250225,143700,1414251100,46600,46550,46600,46550,92
20250225,143600,1409966400,46550,46550,46600,46550,86
20250225,143500,1405962200,46650,46550,46650,46550,49
20250225,143400,1403678750,46650,46550,46650,46550,41
20250225,143300,1401768500,46650,46600,46650,46550,91
20250225,143200,1397527800,46600,46650,46650,46600,41
20250225,143100,1395616400,46600,46650,46650,46600,39
20250225,143000,1393798250,46650,46650,46650,46600,50
20250225,142900,1391466950,46600,46600,46600,46600,103
20250225,142800,1386667150,46650,46650,46650,46650,15
20250225,142700,1385967400,46650,46550,46650,46550,361
20250225,142600,1369154600,46450,46550,46550,46450,252
20250225,142500,1357427300,46550,46450,46550,46450,73
20250225,142400,1354033950,46450,46500,46500,46450,150
20250225,142300,1347061150,46500,46500,46600,46500,635
20250225,142200,1317531650,46600,46500,46600,46500,41
20250225,142100,1315623450,46600,46600,46600,46600,27
20250225,142000,1314365250,46500,46500,46600,46500,86
20250225,141900,1310364350,46500,46600,46600,46500,42
20250225,141800,1308409550,46500,46600,46600,46500,116
20250225,141700,1303010750,46600,46600,46600,46600,0
20250225,141600,1303010750,46600,46550,46600,46550,90
20250225,141500,1298820450,46550,46500,46600,46500,238
20250225,141400,1287737000,46500,46550,46650,46500,84
20250225,141300,1283826000,46650,46550,46650,46550,23
20250225,141200,1282753150,46650,46550,46650,46550,73
20250225,141100,1279352700,46550,46600,46650,46550,131
20250225,141000,1273247800,46650,46650,46650,46650,28
20250225,140900,1271941600,46650,46650,46650,46600,88
20250225,140800,1267837350,46650,46700,46700,46650,93
20250225,140700,1263497250,46650,46550,46650,46500,505
20250225,140600,1239969350,46500,46500,46500,46500,89
20250225,140500,1235830850,46550,46650,46650,46550,125
20250225,140400,1230010500,46650,46650,46650,46650,157
20250225,140300,1222686450,46600,46600,46650,46550,211
20250225,140200,1212853200,46600,46550,46650,46550,428
20250225,140100,1192911700,46500,46450,46500,46450,486
20250225,140000,1170316000,46500,46500,46500,46450,176
20250225,135900,1162133900,46450,46500,46500,46450,47
20250225,135800,1159949650,46500,46450,46500,46450,247
20250225,135700,1148475500,46450,46500,46500,46450,87
20250225,135600,1144433350,46450,46500,46500,46450,87
20250225,135500,1140391550,46450,46500,46500,46450,48
20250225,135400,1138160800,46500,46500,46500,46500,0
20250225,135300,1138160800,46500,46500,46500,46450,347
20250225,135200,1122026950,46500,46500,46550,46500,79
20250225,135100,1118352650,46550,46550,46550,46500,394
20250225,135000,1100015850,46600,46500,46600,46500,47
20250225,134900,1097828150,46600,46500,46600,46500,39
20250225,134800,1096013150,46500,46600,46600,46500,63
20250225,134700,1093081750,46550,46600,46600,46550,91
20250225,134600,1088844800,46600,46600,46600,46600,25
20250225,134500,1087679800,46600,46600,46600,46600,23
20250225,134400,1086608000,46500,46450,46550,46450,330
20250225,134300,1071248750,46550,46450,46550,46450,48
20250225,134200,1069017350,46550,46450,46550,46450,633
20250225,134100,1039582700,46550,46500,46600,46450,326
20250225,134000,1024421850,46600,46600,46600,46600,22
20250225,133900,1023396650,46600,46500,46600,46500,57
20250225,133800,1020743750,46500,46550,46600,46500,92
20250225,133700,1016462600,46600,46600,46600,46550,39
20250225,133600,1014646350,46550,46650,46650,46550,45
20250225,133500,1012549500,46550,46550,46650,46550,88
20250225,133400,1008451000,46650,46650,46650,46650,21
20250225,133300,1007471350,46550,46650,46650,46550,27
20250225,133200,1006212500,46600,46750,46750,46600,230
20250225,133100,995487250,46750,46750,46750,46750,31
20250225,133000,994038000,46800,46700,46800,46700,122
20250225,132900,988333600,46750,46700,46750,46700,48
20250225,132800,986091350,46750,46750,46750,46750,26
20250225,132700,984875850,46750,46750,46750,46750,17
20250225,132600,984081100,46750,46750,46900,46750,183
20250225,132500,975515650,46700,46650,46700,46650,208
20250225,132400,965808000,46650,46600,46650,46600,523
20250225,132300,941412050,46650,46650,46650,46650,23
20250225,132200,940339100,46600,46650,46650,46600,66
20250225,132100,937261400,46650,46550,46650,46550,84
20250225,132000,933346000,46700,46550,46700,46550,65
20250225,131900,930317700,46550,46550,46700,46550,49
20250225,131800,928033600,46700,46550,46700,46550,44
20250225,131700,925982400,46700,46700,46700,46700,19
20250225,131600,925095100,46850,46500,46850,46500,328
20250225,131500,909816550,46500,46500,46500,46500,100
20250225,131400,905166550,46550,46550,46550,46550,0
20250225,131300,905166550,46550,46550,46550,46550,33
20250225,131200,903630400,46550,46550,46550,46550,48
20250225,131100,901396000,46550,46550,46550,46550,24
20250225,131000,900278800,46550,46550,46550,46550,86
20250225,130900,896275500,46550,46550,46550,46550,24
20250225,130800,895158300,46550,46550,46600,46550,82
20250225,130700,891340950,46550,46550,46550,46550,25
20250225,130600,890177200,46600,46600,46600,46600,0
20250225,130500,890177200,46600,46600,46600,46600,24
20250225,130400,889058800,46600,46600,46600,46600,62
20250225,130300,886169600,46600,46600,46600,46600,72
20250225,130200,882814400,46600,46600,46600,46600,43
20250225,130100,880810600,46600,46650,46650,46600,52
20250225,130000,878387100,46650,46750,46750,46650,26
20250225,125900,877174000,46700,46750,46750,46700,34
20250225,125800,875585700,46800,46650,46850,46650,31
20250225,125700,874137050,46650,46650,46750,46650,1338
20250225,125600,811656500,46700,46650,46700,46650,247
20250225,125500,800125250,46700,46650,46700,46600,254
20250225,125400,788277100,46600,46650,46650,46600,72
20250225,125300,784919600,46650,46700,46700,46650,64
20250225,125200,781933050,46750,46700,46800,46700,56
20250225,125100,779315950,46700,46800,46800,46700,47
20250225,125000,777118750,46750,46650,46750,46650,83
20250225,124900,773245700,46650,46650,46650,46650,46
20250225,124800,771099800,46650,46700,46700,46650,31
20250225,124700,769653350,46650,46650,46650,46650,71
20250225,124600,766341200,46700,46650,46700,46650,35
20250225,124500,764707900,46700,46700,46700,46700,24
20250225,124400,763587100,46750,46700,46750,46650,119
20250225,124300,758030100,46650,46700,46700,46650,117
20250225,124200,752568050,46700,46700,46700,46700,2
20250225,124100,752474650,46750,46750,46750,46750,22
20250225,124000,751446150,46750,46750,46750,46750,48
20250225,123900,749202150,46750,46750,46750,46750,56
20250225,123800,746584150,46750,46750,46750,46750,14
20250225,123700,745929650,46800,46800,46800,46800,86
20250225,123600,741904850,46850,46700,46900,46700,784
20250225,123500,705219950,46650,46500,46650,46450,308
20250225,123400,690879650,46500,46500,46500,46450,64
20250225,123300,687904000,46500,46500,46500,46500,213
20250225,123200,677999500,46500,46550,46550,46500,371
20250225,123100,660732000,46550,46550,46550,46550,42
20250225,123000,658776900,46600,46600,46600,46600,0
20250225,122900,658776900,46600,46600,46600,46600,54
20250225,122800,656260500,46600,46600,46600,46600,154
20250225,122700,649084100,46600,46650,46650,46600,81
20250225,122600,645306650,46650,46650,46650,46650,24
20250225,122500,644187050,46700,46700,46700,46700,0
20250225,122400,644187050,46700,46700,46700,46700,0
20250225,122300,644187050,46700,46750,46800,46650,319
20250225,122200,629288700,46750,46750,46750,46750,11
20250225,122100,628774450,46750,46800,46800,46750,45
20250225,122000,626669900,46750,46750,46750,46750,0
20250225,121900,626669900,46750,46750,46800,46750,31
20250225,121800,625219900,46800,46800,46800,46800,0
20250225,121700,625219900,46800,46700,46800,46700,53
20250225,121600,622742750,46750,46750,46750,46750,0
20250225,121500,622742750,46750,46750,46750,46750,4
20250225,121400,622555750,46750,46750,46750,46750,17
20250225,121300,621761000,46750,46800,46800,46750,22
20250225,121200,620732350,46750,46800,46800,46750,35
20250225,121100,619095100,46800,46800,46800,46750,34
20250225,121000,617504550,46800,46700,46800,46700,40
20250225,120900,615633150,46800,46800,46800,46700,24
20250225,120800,614510450,46800,46700,46800,46700,19
20250225,120700,613621550,46700,46700,46750,46700,10
20250225,120600,613154350,46750,46800,46800,46750,36
20250225,120500,611470450,46800,46800,46800,46750,16
20250225,120400,610721750,46800,46750,46800,46750,27
20250225,120300,609459350,46800,46850,46850,46800,75
20250225,120200,605948250,46850,46800,46850,46750,89
20250225,120100,601781700,46700,46700,46700,46700,49
20250225,120000,599493400,46700,46850,46850,46700,219
20250225,115900,589238950,46700,46700,46700,46700,0
20250225,115800,589238950,46700,46700,46700,46700,0
20250225,115700,589238950,46700,46700,46700,46700,0
20250225,115600,589238950,46700,46700,46700,46700,1
20250225,115500,589192250,46700,46700,46700,46700,3
20250225,115400,589052150,46700,46700,46700,46700,24
20250225,115300,587931350,46700,46700,46700,46700,60
20250225,115200,585129350,46700,46750,46750,46700,58
20250225,115100,582418450,46800,46800,46800,46800,21
20250225,115000,581435650,46850,46900,46900,46850,8
20250225,114900,581060700,46900,46800,46950,46800,146
20250225,114800,574220500,46750,46750,46750,46750,77
20250225,114700,570620750,46750,46750,46750,46750,21
20250225,114600,569639000,46800,46800,46800,46750,55
20250225,114500,567066050,46800,46800,46800,46800,20
20250225,114400,566130050,46850,46850,46850,46850,1
20250225,114300,566083200,46850,46800,46950,46800,361
20250225,114200,549165850,46800,46800,46800,46800,54
20250225,114100,546638650,46800,46800,46800,46800,43
20250225,114000,544626250,46850,46900,46900,46850,84
20250225,113900,540688350,46950,46900,46950,46900,43
20250225,113800,538671100,46900,46850,46900,46800,78
20250225,113700,535016750,46850,46850,46850,46850,43
20250225,113600,533002200,46850,46800,46950,46800,180
20250225,113500,524567450,46800,46850,46850,46800,66
20250225,113400,521476850,46900,46900,46900,46900,52
20250225,113300,519038050,46950,46850,46950,46800,118
20250225,113200,513507300,46900,46850,46900,46850,43
20250225,113100,511492700,46850,46850,46850,46850,21
20250225,113000,510508850,46850,46900,46900,46850,73
20250225,112900,507086700,46900,47000,47000,46900,24
20250225,112800,505960800,47000,47000,47000,47000,0
20250225,112700,505960800,47000,46900,47000,46850,223
20250225,112600,495503950,46850,46850,46850,46850,11
20250225,112500,494988600,46900,46900,46900,46850,27
20250225,112400,493723150,46900,46900,46900,46900,65
20250225,112300,490674650,46900,47000,47000,46900,106
20250225,112200,485699600,46950,46850,46950,46800,427
20250225,112100,465678400,46850,46850,46850,46850,105
20250225,112000,460759150,46900,46900,46900,46900,11
20250225,111900,460243250,47000,46900,47000,46850,407
20250225,111800,441155950,46900,46900,46900,46600,53
20250225,111700,438677900,46600,46600,46600,46600,22
20250225,111600,437652700,46900,46900,46900,46900,0
20250225,111500,437652700,46900,46900,46900,46600,798
20250225,111400,400375500,46900,46950,46950,46900,71
20250225,111300,397045300,47000,47000,47000,47000,0
20250225,111200,397045300,47000,47000,47000,46900,84
20250225,111100,393099600,46950,47050,47050,46900,139
20250225,111000,386571700,46900,47050,47050,46900,33
20250225,110900,385023400,46900,47050,47050,46900,12
20250225,110800,384460150,46900,46900,47050,46900,68
20250225,110700,381268700,47050,47050,47050,47050,15
20250225,110600,380562950,47050,47050,47050,47050,16
20250225,110500,379810150,46900,46900,47050,46900,87
20250225,110400,375727750,46900,47050,47050,46900,24
20250225,110300,374601700,46900,46900,46900,46900,29
20250225,110200,373241600,47050,47050,47050,46900,373
20250225,110100,355745050,47050,46900,47050,46900,25
20250225,110000,354569550,47050,46900,47050,46900,13
20250225,105900,353959400,46900,47050,47050,46900,52
20250225,105800,351514750,47050,47050,47050,47050,14
20250225,105700,350856050,47000,47000,47000,47000,32
20250225,105600,349352050,47000,46900,47000,46900,6
20250225,105500,349070350,46900,47000,47000,46900,38
20250225,105400,347286650,46900,47000,47000,46900,25
20250225,105300,346112550,46900,47000,47000,46900,22
20250225,105200,345079150,46900,46900,46900,46900,12
20250225,105100,344516350,47000,46950,47000,46900,38
20250225,105000,342731800,46950,46950,46950,46900,42
20250225,104900,340760100,47000,47000,47000,47000,16
20250225,104800,340008100,47000,47000,47000,47000,17
20250225,104700,339209100,47000,47000,47000,46950,33
20250225,104600,337658650,47000,47000,47000,47000,72
20250225,104500,334274650,47000,47050,47100,47000,203
20250225,104400,324722600,46850,46850,47050,46850,38
20250225,104300,322938300,47050,46850,47050,46850,27
20250225,104200,321669950,47050,47050,47050,47050,20
20250225,104100,320728950,47050,46850,47050,46850,33
20250225,104000,319179900,46850,46900,46900,46850,47
20250225,103900,316976950,46900,46900,46900,46900,60
20250225,103800,314162950,46900,47050,47050,46900,46
20250225,103700,312003300,46900,46950,47100,46900,76
20250225,103600,308434700,46950,47100,47100,46950,32
20250225,103500,306932150,47000,47000,47100,47000,59
20250225,103400,304157250,47100,47100,47100,46950,41
20250225,103300,302229150,46900,46900,46900,46900,31
20250225,103200,300775250,47100,47100,47100,47100,1
20250225,103100,300728150,46900,46900,46900,46900,40
20250225,103000,298852150,46900,47100,47100,46900,104
20250225,102900,293968950,46950,47100,47100,46950,38
20250225,102800,292182150,47100,47100,47100,47100,23
20250225,102700,291098850,47100,46950,47100,46900,98
20250225,102600,286498450,46950,46900,46950,46900,66
20250225,102500,283401800,46900,46900,46900,46900,29
20250225,102400,282041700,46950,46950,46950,46950,39
20250225,102300,280210650,46950,46950,47050,46950,40
20250225,102200,278331750,46950,47050,47050,46950,29
20250225,102100,276969300,46950,46950,46950,46950,40
20250225,102000,275091300,47100,46950,47100,46950,30
20250225,101900,273681300,46950,46950,47100,46950,48
20250225,101800,271426350,46950,47150,47150,46950,56
20250225,101700,268795350,46950,46950,46950,46950,60
20250225,101600,265978350,47150,47150,47150,47150,9
20250225,101500,265554000,47150,47000,47150,47000,48
20250225,101400,263294700,47000,46900,47000,46900,258
20250225,101300,251187550,46750,46950,46950,46750,30
20250225,101200,249783050,46900,46900,46950,46900,128
20250225,101100,243779800,46950,46950,46950,46900,54
20250225,101000,241245500,46900,46950,46950,46900,29
20250225,100900,239884950,46950,46950,46950,46950,9
20250225,100800,239462400,46900,46750,46900,46750,265
20250225,100700,227036900,46900,46750,46900,46750,48
20250225,100600,224791550,46750,46800,46900,46750,196
20250225,100500,215620050,46900,46900,46900,46900,9
20250225,100400,215197950,46800,46800,46800,46800,20
20250225,100300,214261950,46900,46850,46900,46850,48
20250225,100200,212012650,46900,46850,46900,46800,56
20250225,100100,209388650,46850,46900,46900,46850,57
20250225,100000,206717600,46850,46900,46900,46850,40
20250225,095900,204843100,46900,46950,46950,46900,118
20250225,095800,199307900,47100,47100,47100,46950,75
20250225,095700,195783350,47100,47100,47100,47100,9
20250225,095600,195359450,47100,47000,47100,46950,252
20250225,095500,183502950,47100,47050,47100,47050,44
20250225,095400,181430950,47000,47000,47000,47000,107
20250225,095300,176401950,47000,46900,47000,46900,144
20250225,095200,169648050,46800,46800,46900,46800,54
20250225,095100,167119950,46800,46850,46850,46800,264
20250225,095000,154753000,46950,46950,47000,46850,607
20250225,094900,126242750,46950,46900,46950,46900,407
20250225,094800,107152000,46900,46850,46900,46850,108
20250225,094700,102091850,46900,46850,46900,46850,152
20250225,094600,94969950,46850,46600,46850,46600,256
20250225,094500,83008550,46800,46800,46800,46800,54
20250225,094400,80481350,46800,46700,46800,46700,154
20250225,094300,73286950,46700,46700,46700,46550,139
20250225,094200,66802550,46700,46700,46700,46550,42
20250225,094100,64844150,46700,46700,46700,46550,74
20250225,094000,61391350,46700,46700,46700,46700,47
20250225,093900,59196450,46550,46500,46550,46500,195
20250225,093800,50119650,46550,46550,46550,46500,69
20250225,093700,46908300,46550,46550,46550,46500,356
20250225,093600,30341500,46600,46550,46650,46550,53
20250225,093500,27872800,46550,46650,46650,46550,25
20250225,093400,26708150,46600,46600,46600,46600,33
20250225,093300,25170350,46650,46600,46650,46600,42
20250225,093200,23212700,46650,46750,46750,46650,35
20250225,093100,21578950,46750,46750,46750,46750,9
20250225,093000,21158200,46750,46750,46750,46750,9
20250225,092900,20737450,46650,46650,46650,46650,41
20250225,092800,18824800,46750,46750,46750,46750,9
20250225,092700,18404050,46750,46750,46750,46750,9
20250225,092600,17983300,46800,46800,46800,46800,9
20250225,092500,17562100,46800,46800,46800,46800,7
20250225,092400,17234500,46800,46800,46800,46800,10
20250225,092300,16766500,46800,46700,46800,46650,41
20250225,092200,14851100,46700,46850,46850,46700,58
20250225,092100,12141150,46850,46850,46850,46850,1
20250225,092000,12094300,46850,46850,46850,46750,67
20250225,091900,8960350,46850,46850,46850,46850,12
20250225,091800,8398150,46950,46950,46950,46950,9
20250225,091700,7975600,46950,46950,46950,46950,9
20250225,091600,7553050,46950,46950,46950,46950,0
20250225,091500,7553050,46950,46950,46950,46950,10
20250225,091400,7083550,46950,46950,46950,46950,9
20250225,091300,6661000,46950,46950,46950,46950,9
20250225,091200,6238450,46950,46950,46950,46950,12
20250225,091100,5675050,46950,46950,46950,46950,9
20250225,091000,5252500,46950,46950,46950,46950,9
20250225,090900,4829950,46950,46950,46950,46950,9
20250225,090800,4407400,46950,46950,46950,46950,0
20250225,090700,4407400,46950,46950,46950,46950,10
20250225,090600,3937900,46950,46950,46950,46950,9
20250225,090500,3515350,46950,46950,46950,46950,9
20250225,090400,3092800,46950,46950,46950,46950,9
20250225,090300,2670250,46950,46950,46950,46950,0
20250225,090200,2670250,46950,46950,46950,46950,9
20250225,090100,2247700,46950,46950,46950,46950,10
20250225,090000,1778200,46050,47000,47000,46050,38