KissMeData/004800/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184400,836935350,47700,47700,47700,47700,1153
20250227,184300,836935350,47700,47700,47700,47700,0
20250227,184200,836935350,47700,47700,47700,47700,0
20250227,184100,836935350,47700,47700,47700,47700,0
20250227,184000,836935350,47700,47700,47700,47700,0
20250227,183900,836935350,47700,47700,47700,47700,0
20250227,183800,836935350,47700,47700,47700,47700,0
20250227,183700,836935350,47700,47700,47700,47700,0
20250227,183600,836935350,47700,47700,47700,47700,0
20250227,183500,836935350,47700,47700,47700,47700,0
20250227,183400,836935350,47700,47700,47700,47700,0
20250227,183300,836935350,47700,47700,47700,47700,0
20250227,183200,836935350,47700,47700,47700,47700,0
20250227,183100,836935350,47700,47700,47700,47700,0
20250227,183000,836935350,47700,47700,47700,47700,0
20250227,182900,836935350,47700,47700,47700,47700,0
20250227,182800,836935350,47700,47700,47700,47700,0
20250227,182700,836935350,47700,47700,47700,47700,0
20250227,182600,836935350,47700,47700,47700,47700,0
20250227,182500,836935350,47700,47700,47700,47700,0
20250227,182400,836935350,47700,47700,47700,47700,0
20250227,182300,836935350,47700,47700,47700,47700,0
20250227,182200,836935350,47700,47700,47700,47700,0
20250227,182100,836935350,47700,47700,47700,47700,0
20250227,182000,836935350,47700,47700,47700,47700,0
20250227,181900,836935350,47700,47700,47700,47700,0
20250227,181800,836935350,47700,47700,47700,47700,0
20250227,181700,836935350,47700,47700,47700,47700,0
20250227,181600,836935350,47700,47700,47700,47700,0
20250227,181500,836935350,47700,47700,47700,47700,0
20250227,181400,836935350,47700,47700,47700,47700,1153
20250227,181300,836935350,47700,47700,47700,47700,0
20250227,181200,836935350,47700,47700,47700,47700,0
20250227,181100,836935350,47700,47700,47700,47700,0
20250227,181000,836935350,47700,47700,47700,47700,0
20250227,180900,836935350,47700,47700,47700,47700,0
20250227,180800,836935350,47700,47700,47700,47700,0
20250227,180700,836935350,47700,47700,47700,47700,0
20250227,180600,836935350,47700,47700,47700,47700,0
20250227,180500,836935350,47700,47700,47700,47700,0
20250227,180400,836935350,47700,47700,47700,47700,0
20250227,180300,836935350,47700,47700,47700,47700,0
20250227,180200,836935350,47700,47700,47700,47700,0
20250227,180100,836935350,47700,47700,47700,47700,0
20250227,180000,836935350,47700,47700,47700,47700,0
20250227,175900,836935350,47700,47700,47700,47700,0
20250227,175800,836935350,47700,47700,47700,47700,0
20250227,175700,836935350,47700,47700,47700,47700,0
20250227,175600,836935350,47700,47700,47700,47700,0
20250227,175500,836935350,47700,47700,47700,47700,0
20250227,175400,836935350,47700,47700,47700,47700,0
20250227,175300,836935350,47700,47700,47700,47700,0
20250227,175200,836935350,47700,47700,47700,47700,0
20250227,175100,836935350,47700,47700,47700,47700,0
20250227,175000,836935350,47700,47700,47700,47700,0
20250227,174900,836935350,47700,47700,47700,47700,0
20250227,174800,836935350,47700,47700,47700,47700,0
20250227,174700,836935350,47700,47700,47700,47700,0
20250227,174600,836935350,47700,47700,47700,47700,0
20250227,174500,836935350,47700,47700,47700,47700,0
20250227,174400,836935350,47700,47700,47700,47700,1153
20250227,174300,836935350,47700,47700,47700,47700,0
20250227,174200,836935350,47700,47700,47700,47700,0
20250227,174100,836935350,47700,47700,47700,47700,0
20250227,174000,836935350,47700,47700,47700,47700,0
20250227,173900,836935350,47700,47700,47700,47700,0
20250227,173800,836935350,47700,47700,47700,47700,0
20250227,173700,836935350,47700,47700,47700,47700,0
20250227,173600,836935350,47700,47700,47700,47700,0
20250227,173500,836935350,47700,47700,47700,47700,0
20250227,173400,836935350,47700,47700,47700,47700,0
20250227,173300,836935350,47700,47700,47700,47700,0
20250227,173200,836935350,47700,47700,47700,47700,0
20250227,173100,836935350,47700,47700,47700,47700,0
20250227,173000,836935350,47700,47700,47700,47700,0
20250227,172900,836935350,47700,47700,47700,47700,0
20250227,172800,836935350,47700,47700,47700,47700,0
20250227,172700,836935350,47700,47700,47700,47700,0
20250227,172600,836935350,47700,47700,47700,47700,0
20250227,172500,836935350,47700,47700,47700,47700,0
20250227,172400,836935350,47700,47700,47700,47700,0
20250227,172300,836935350,47700,47700,47700,47700,0
20250227,172200,836935350,47700,47700,47700,47700,0
20250227,172100,836935350,47700,47700,47700,47700,0
20250227,172000,836935350,47700,47700,47700,47700,0
20250227,171900,836935350,47700,47700,47700,47700,0
20250227,171800,836935350,47700,47700,47700,47700,0
20250227,171700,836935350,47700,47700,47700,47700,0
20250227,171600,836935350,47700,47700,47700,47700,0
20250227,171500,836935350,47700,47700,47700,47700,0
20250227,171400,836935350,47700,47700,47700,47700,1153
20250227,171300,836935350,47700,47700,47700,47700,0
20250227,171200,836935350,47700,47700,47700,47700,0
20250227,171100,836935350,47700,47700,47700,47700,0
20250227,171000,836935350,47700,47700,47700,47700,0
20250227,170900,836935350,47700,47700,47700,47700,0
20250227,170800,836935350,47700,47700,47700,47700,0
20250227,170700,836935350,47700,47700,47700,47700,0
20250227,170600,836935350,47700,47700,47700,47700,0
20250227,170500,836935350,47700,47700,47700,47700,0
20250227,170400,836935350,47700,47700,47700,47700,0
20250227,170300,836935350,47700,47700,47700,47700,0
20250227,170200,836935350,47700,47700,47700,47700,0
20250227,170100,836935350,47700,47700,47700,47700,0
20250227,170000,836935350,47700,47700,47700,47700,0
20250227,165900,836935350,47700,47700,47700,47700,0
20250227,165800,836935350,47700,47700,47700,47700,0
20250227,165700,836935350,47700,47700,47700,47700,0
20250227,165600,836935350,47700,47700,47700,47700,0
20250227,165500,836935350,47700,47700,47700,47700,0
20250227,165400,836935350,47700,47700,47700,47700,0
20250227,165300,836935350,47700,47700,47700,47700,0
20250227,165200,836935350,47700,47700,47700,47700,0
20250227,165100,836935350,47700,47700,47700,47700,0
20250227,165000,836935350,47700,47700,47700,47700,0
20250227,164900,836935350,47700,47700,47700,47700,0
20250227,164800,836935350,47700,47700,47700,47700,0
20250227,164700,836935350,47700,47700,47700,47700,0
20250227,164600,836935350,47700,47700,47700,47700,0
20250227,164500,836935350,47700,47700,47700,47700,0
20250227,164400,836935350,47700,47700,47700,47700,1153
20250227,164300,836935350,47700,47700,47700,47700,0
20250227,164200,836935350,47700,47700,47700,47700,0
20250227,164100,836935350,47700,47700,47700,47700,0
20250227,164000,836935350,47700,47700,47700,47700,0
20250227,163900,836935350,47700,47700,47700,47700,0
20250227,163800,836935350,47700,47700,47700,47700,0
20250227,163700,836935350,47700,47700,47700,47700,0
20250227,163600,836935350,47700,47700,47700,47700,0
20250227,163500,836935350,47700,47700,47700,47700,0
20250227,163400,836935350,47700,47700,47700,47700,0
20250227,163300,836935350,47700,47700,47700,47700,0
20250227,163200,836935350,47700,47700,47700,47700,0
20250227,163100,836935350,47700,47700,47700,47700,0
20250227,163000,836935350,47700,47700,47700,47700,0
20250227,162900,836935350,47700,47700,47700,47700,0
20250227,162800,836935350,47700,47700,47700,47700,0
20250227,162700,836935350,47700,47700,47700,47700,0
20250227,162600,836935350,47700,47700,47700,47700,0
20250227,162500,836935350,47700,47700,47700,47700,0
20250227,162400,836935350,47700,47700,47700,47700,0
20250227,162300,836935350,47700,47700,47700,47700,0
20250227,162200,836935350,47700,47700,47700,47700,0
20250227,162100,836935350,47700,47700,47700,47700,0
20250227,162000,836935350,47700,47700,47700,47700,0
20250227,161900,836935350,47700,47700,47700,47700,0
20250227,161800,836935350,47700,47700,47700,47700,0
20250227,161700,836935350,47700,47700,47700,47700,0
20250227,161600,836935350,47700,47700,47700,47700,0
20250227,161500,836935350,47700,47700,47700,47700,0
20250227,161400,836935350,47700,47700,47700,47700,1153
20250227,161300,836935350,47700,47700,47700,47700,0
20250227,161200,836935350,47700,47700,47700,47700,0
20250227,161100,836935350,47700,47700,47700,47700,0
20250227,161000,836935350,47700,47700,47700,47700,0
20250227,160900,836935350,47700,47700,47700,47700,0
20250227,160800,836935350,47700,47700,47700,47700,0
20250227,160700,836935350,47700,47700,47700,47700,0
20250227,160600,836935350,47700,47700,47700,47700,0
20250227,160500,836935350,47700,47700,47700,47700,0
20250227,160400,836935350,47700,47700,47700,47700,0
20250227,160300,836935350,47700,47700,47700,47700,0
20250227,160200,836935350,47700,47700,47700,47700,0
20250227,160100,836935350,47700,47700,47700,47700,0
20250227,160000,836935350,47700,47700,47700,47700,0
20250227,155900,836935350,47700,47700,47700,47700,0
20250227,155800,836935350,47700,47700,47700,47700,0
20250227,155700,836935350,47700,47700,47700,47700,0
20250227,155600,836935350,47700,47700,47700,47700,0
20250227,155500,836935350,47700,47700,47700,47700,0
20250227,155400,836935350,47700,47700,47700,47700,0
20250227,155300,836935350,47700,47700,47700,47700,0
20250227,155200,836935350,47700,47700,47700,47700,0
20250227,155100,836935350,47700,47700,47700,47700,0
20250227,155000,836935350,47700,47700,47700,47700,0
20250227,154900,836935350,47700,47700,47700,47700,0
20250227,154800,836935350,47700,47700,47700,47700,0
20250227,154700,836935350,47700,47700,47700,47700,0
20250227,154600,836935350,47700,47700,47700,47700,0
20250227,154500,836935350,47700,47700,47700,47700,0
20250227,154400,836935350,47700,47700,47700,47700,1153
20250227,154300,836935350,47700,47700,47700,47700,0
20250227,154200,836935350,47700,47700,47700,47700,0
20250227,154100,836935350,47700,47700,47700,47700,0
20250227,154000,836935350,47700,47700,47700,47700,0
20250227,153900,836935350,47700,47700,47700,47700,0
20250227,153800,836935350,47700,47700,47700,47700,0
20250227,153700,836935350,47700,47700,47700,47700,0
20250227,153600,836935350,47700,47700,47700,47700,0
20250227,153500,836935350,47700,47700,47700,47700,0
20250227,153400,836935350,47700,47700,47700,47700,0
20250227,153300,836935350,47700,47700,47700,47700,0
20250227,153200,836935350,47700,47700,47700,47700,0
20250227,153100,836935350,47700,47700,47700,47700,0
20250227,153000,836935350,47700,47700,47700,47700,1153
20250227,152900,781937250,47650,47650,47650,47650,0
20250227,152800,781937250,47650,47650,47650,47650,0
20250227,152700,781937250,47650,47650,47650,47650,0
20250227,152600,781937250,47650,47650,47650,47650,0
20250227,152500,781937250,47650,47650,47650,47650,0
20250227,152400,781937250,47650,47650,47650,47650,0
20250227,152300,781937250,47650,47650,47650,47650,0
20250227,152200,781937250,47650,47650,47650,47650,0
20250227,152100,781937250,47650,47650,47650,47650,0
20250227,152000,781937250,47650,47650,47650,47650,0
20250227,151900,781937250,47650,47650,47650,47600,138
20250227,151800,775363850,47650,47650,47650,47650,12
20250227,151700,774792050,47600,47600,47600,47550,37
20250227,151600,773030900,47550,47550,47600,47550,30
20250227,151500,771604200,47550,47550,47600,47550,16
20250227,151400,770843300,47600,47600,47600,47550,176
20250227,151300,762474100,47600,47600,47600,47550,14
20250227,151200,761808000,47600,47600,47600,47550,235
20250227,151100,750633500,47600,47550,47600,47550,16
20250227,151000,749872050,47600,47600,47600,47550,90
20250227,150900,745592450,47600,47550,47600,47550,11
20250227,150800,745069300,47550,47550,47600,47550,21
20250227,150700,744070350,47600,47550,47600,47550,56
20250227,150600,741407400,47600,47550,47600,47550,3
20250227,150500,741264650,47550,47550,47600,47550,5
20250227,150400,741026800,47550,47550,47600,47550,15
20250227,150300,740313100,47600,47550,47600,47550,11
20250227,150200,739789650,47550,47550,47600,47550,20
20250227,150100,738838000,47600,47550,47600,47550,17
20250227,150000,738029500,47500,47500,47550,47500,42
20250227,145900,736034400,47600,47600,47600,47500,8
20250227,145800,735653750,47500,47600,47600,47500,15
20250227,145700,734940800,47550,47600,47600,47550,39
20250227,145600,733086250,47600,47550,47600,47550,11
20250227,145500,732563000,47550,47600,47600,47500,16
20250227,145400,731801900,47550,47550,47600,47550,11
20250227,145300,731278750,47550,47550,47600,47550,281
20250227,145200,717917100,47600,47550,47600,47550,4
20250227,145100,717726750,47550,47550,47600,47550,94
20250227,145000,713256950,47550,47550,47600,47550,50
20250227,144900,710877250,47550,47550,47600,47550,4
20250227,144800,710686950,47550,47550,47600,47550,7
20250227,144700,710354000,47550,47600,47600,47550,4
20250227,144600,710163700,47600,47600,47600,47550,9
20250227,144500,709735650,47600,47600,47600,47550,12
20250227,144400,709164600,47550,47600,47600,47550,5
20250227,144300,708926800,47600,47550,47600,47550,125
20250227,144200,702980500,47500,47550,47550,47500,9
20250227,144100,702552650,47550,47550,47550,47500,36
20250227,144000,700841000,47500,47500,47550,47500,5
20250227,143900,700603450,47500,47550,47550,47500,3
20250227,143800,700460850,47500,47500,47550,47500,9
20250227,143700,700033300,47500,47550,47550,47500,51
20250227,143600,697608350,47500,47500,47550,47500,8
20250227,143500,697228050,47550,47500,47550,47500,8
20250227,143400,696848000,47500,47500,47550,47500,64
20250227,143300,693807900,47550,47500,47550,47500,3
20250227,143200,693665300,47550,47600,47600,47500,8
20250227,143100,693284650,47550,47600,47650,47500,291
20250227,143000,679438950,47600,47650,47650,47600,4
20250227,142900,679248500,47600,47650,47650,47600,5
20250227,142800,679010400,47600,47650,47650,47600,2
20250227,142700,678915150,47600,47650,47650,47600,13
20250227,142600,678296000,47650,47650,47650,47600,23
20250227,142500,677200100,47600,47600,47650,47600,23
20250227,142400,676105250,47600,47600,47650,47600,3
20250227,142300,675962400,47650,47650,47650,47600,6
20250227,142200,675676700,47650,47650,47650,47600,8
20250227,142100,675295550,47600,47650,47650,47600,3
20250227,142000,675152700,47600,47600,47650,47600,6
20250227,141900,674867050,47600,47650,47650,47600,3
20250227,141800,674724200,47600,47550,47650,47550,34
20250227,141700,673104550,47600,47450,47600,47450,99
20250227,141600,668398100,47500,47500,47500,47450,9
20250227,141500,667970650,47450,47500,47500,47450,4
20250227,141400,667780700,47450,47450,47500,47450,5
20250227,141300,667543400,47450,47500,47500,47450,14
20250227,141200,666878550,47450,47500,47500,47450,4
20250227,141100,666688650,47500,47450,47500,47450,4
20250227,141000,666498700,47450,47500,47500,47450,34
20250227,140900,664884000,47500,47500,47500,47500,8
20250227,140800,664504000,47500,47500,47500,47450,14
20250227,140700,663839050,47500,47450,47500,47450,4
20250227,140600,663649150,47450,47450,47500,47450,38
20250227,140500,661844350,47500,47450,47500,47450,3
20250227,140400,661701900,47450,47500,47500,47450,7
20250227,140300,661369450,47500,47500,47500,47450,29
20250227,140200,659992150,47450,47450,47450,47450,15
20250227,140100,659280400,47450,47450,47450,47450,0
20250227,140000,659280400,47450,47450,47500,47450,8
20250227,135900,658900650,47500,47450,47500,47450,7
20250227,135800,658568200,47500,47500,47500,47500,4
20250227,135700,658378200,47500,47450,47500,47450,34
20250227,135600,656763250,47450,47450,47450,47450,18
20250227,135500,655909150,47450,47500,47500,47450,7
20250227,135400,655576700,47450,47450,47450,47450,45
20250227,135300,653441450,47450,47500,47500,47450,12
20250227,135200,652871900,47450,47500,47500,47450,22
20250227,135100,651827150,47450,47450,47450,47450,1
20250227,135000,651779700,47450,47450,47500,47450,15
20250227,134900,651067550,47450,47450,47450,47450,8
20250227,134800,650687950,47500,47450,47500,47450,8
20250227,134700,650308200,47500,47450,47500,47450,4
20250227,134600,650118250,47450,47500,47500,47450,13
20250227,134500,649501100,47450,47500,47500,47450,5
20250227,134400,649263650,47500,47500,47500,47500,11
20250227,134300,648741150,47450,47450,47500,47450,23
20250227,134200,647648850,47500,47450,47500,47450,21
20250227,134100,646651400,47500,47500,47500,47500,6
20250227,134000,646366400,47500,47500,47500,47450,116
20250227,133900,640856450,47450,47450,47450,47450,9
20250227,133800,640429400,47450,47450,47450,47450,1
20250227,133700,640381950,47450,47450,47450,47450,5
20250227,133600,640144700,47500,47450,47500,47450,16
20250227,133500,639385200,47450,47450,47450,47450,15
20250227,133400,638673450,47450,47450,47450,47450,1
20250227,133300,638626000,47450,47450,47450,47450,5
20250227,133200,638388750,47450,47500,47500,47450,15
20250227,133100,637676700,47450,47450,47450,47450,0
20250227,133000,637676700,47450,47450,47450,47450,3
20250227,132900,637534350,47450,47450,47450,47450,5
20250227,132800,637297100,47450,47450,47450,47450,1
20250227,132700,637249650,47500,47450,47500,47450,8
20250227,132600,636869800,47450,47450,47450,47400,151
20250227,132500,629707100,47450,47450,47450,47450,5
20250227,132400,629469850,47450,47450,47450,47450,5
20250227,132300,629232600,47450,47500,47500,47450,12
20250227,132200,628662900,47450,47450,47450,47450,9
20250227,132100,628235850,47450,47450,47450,47450,107
20250227,132000,623158700,47450,47450,47450,47450,5
20250227,131900,622921450,47450,47450,47450,47450,10
20250227,131800,622446950,47500,47500,47500,47500,6
20250227,131700,622161950,47450,47500,47500,47450,20
20250227,131600,621212250,47500,47450,47500,47450,6
20250227,131500,620927500,47450,47450,47450,47450,6
20250227,131400,620642800,47450,47450,47450,47450,5
20250227,131300,620405550,47500,47450,47500,47450,13
20250227,131200,619788400,47450,47450,47450,47450,9
20250227,131100,619361350,47450,47450,47450,47450,1
20250227,131000,619313900,47450,47450,47450,47450,5
20250227,130900,619076650,47450,47500,47500,47450,8
20250227,130800,618696750,47450,47500,47500,47450,117
20250227,130700,613139700,47500,47500,47500,47500,5
20250227,130600,612902200,47500,47500,47500,47500,1
20250227,130500,612854700,47500,47500,47500,47500,9
20250227,130400,612427200,47550,47500,47550,47500,6
20250227,130300,612141950,47500,47500,47500,47500,10
20250227,130200,611666950,47500,47500,47500,47500,8
20250227,130100,611286950,47500,47500,47500,47500,1
20250227,130000,611239450,47500,47550,47550,47500,7
20250227,125900,610906650,47500,47500,47500,47500,0
20250227,125800,610906650,47500,47500,47500,47500,10
20250227,125700,610431650,47500,47500,47500,47500,5
20250227,125600,610194150,47500,47500,47500,47500,1
20250227,125500,610146650,47550,47500,47550,47500,13
20250227,125400,609528850,47500,47550,47550,47500,29
20250227,125300,608150050,47550,47550,47550,47550,0
20250227,125200,608150050,47550,47550,47550,47550,1
20250227,125100,608102500,47550,47550,47600,47550,45
20250227,125000,605960750,47600,47600,47600,47600,10
20250227,124900,605484750,47550,47550,47550,47550,1
20250227,124800,605437200,47600,47500,47600,47500,28
20250227,124700,604104950,47500,47550,47600,47500,8
20250227,124600,603724350,47600,47550,47600,47550,80
20250227,124500,599917400,47500,47400,47500,47400,149
20250227,124400,592842350,47400,47400,47400,47400,2
20250227,124300,592747550,47450,47400,47450,47400,263
20250227,124200,580272400,47350,47400,47400,47350,14
20250227,124100,579609450,47350,47350,47400,47350,10
20250227,124000,579135700,47400,47350,47400,47350,32
20250227,123900,577619900,47350,47350,47400,47350,8
20250227,123800,577241000,47350,47400,47400,47350,3
20250227,123700,577098900,47350,47450,47450,47350,184
20250227,123600,568380600,47400,47400,47400,47400,0
20250227,123500,568380600,47400,47450,47450,47400,3
20250227,123400,568238300,47400,47400,47400,47400,4
20250227,123300,568048700,47400,47400,47400,47400,0
20250227,123200,568048700,47400,47300,47400,47300,171
20250227,123100,559952450,47300,47350,47350,47300,3
20250227,123000,559810500,47300,47300,47300,47300,5
20250227,122900,559574000,47300,47300,47300,47300,0
20250227,122800,559574000,47300,47300,47350,47300,8
20250227,122700,559195350,47350,47300,47350,47300,8
20250227,122600,558816650,47300,47300,47300,47300,1
20250227,122500,558769350,47300,47250,47300,47200,301
20250227,122400,544548150,47250,47500,47500,47250,2524
20250227,122300,424862500,47550,47550,47550,47500,145
20250227,122200,417968250,47500,47550,47550,47500,7
20250227,122100,417635450,47550,47550,47550,47500,8
20250227,122000,417255150,47500,47500,47500,47500,2
20250227,121900,417160150,47550,47550,47550,47550,5
20250227,121800,416922400,47500,47550,47550,47500,8
20250227,121700,416542050,47500,47500,47500,47500,5
20250227,121600,416304550,47550,47550,47550,47550,4
20250227,121500,416114350,47500,47500,47500,47500,1
20250227,121400,416066850,47550,47550,47550,47500,17
20250227,121300,415258600,47500,47500,47500,47500,3
20250227,121200,415116100,47500,47500,47500,47500,0
20250227,121100,415116100,47500,47500,47550,47500,28
20250227,121000,413785750,47500,47500,47500,47500,2
20250227,120900,413690750,47550,47550,47550,47500,25
20250227,120800,412502050,47550,47550,47550,47550,2
20250227,120700,412406950,47550,47550,47550,47500,18
20250227,120600,411551200,47500,47550,47550,47500,2
20250227,120500,411456150,47550,47500,47550,47500,31
20250227,120400,409982150,47550,47550,47550,47550,29
20250227,120300,408603200,47550,47600,47600,47550,27
20250227,120200,407318150,47600,47600,47600,47600,29
20250227,120100,405937750,47600,47500,47600,47500,189
20250227,120000,396956950,47500,47500,47550,47500,11
20250227,115900,396434000,47550,47500,47550,47500,8
20250227,115800,396053700,47500,47500,47500,47500,1
20250227,115700,396006200,47550,47500,47550,47500,10
20250227,115600,395530800,47500,47500,47500,47500,3
20250227,115500,395388300,47550,47550,47550,47550,6
20250227,115400,395103000,47500,47500,47500,47500,6
20250227,115300,394818000,47500,47500,47550,47500,10
20250227,115200,394342650,47500,47500,47500,47500,2
20250227,115100,394247650,47500,47550,47550,47500,53
20250227,115000,391729750,47550,47500,47550,47500,5
20250227,114900,391492150,47550,47550,47550,47500,110
20250227,114800,386262000,47550,47600,47600,47550,11
20250227,114700,385738600,47550,47550,47550,47550,7
20250227,114600,385405750,47550,47550,47600,47550,9
20250227,114500,384977500,47550,47550,47550,47550,0
20250227,114400,384977500,47550,47550,47550,47550,1
20250227,114300,384929950,47600,47550,47600,47550,13
20250227,114200,384311300,47600,47600,47600,47550,27
20250227,114100,383026200,47600,47550,47600,47550,27
20250227,114000,381742050,47550,47550,47550,47550,6
20250227,113900,381456750,47550,47550,47550,47550,2
20250227,113800,381361650,47500,47500,47500,47500,0
20250227,113700,381361650,47500,47600,47600,47500,78
20250227,113600,377656050,47550,47600,47600,47550,4
20250227,113500,377465750,47550,47550,47550,47550,3
20250227,113400,377323100,47550,47550,47550,47550,154
20250227,113300,370000400,47550,47600,47600,47550,9
20250227,113200,369572150,47600,47550,47600,47550,7
20250227,113100,369239050,47550,47550,47550,47550,1
20250227,113000,369191500,47550,47550,47550,47550,7
20250227,112900,368858650,47550,47550,47550,47550,6
20250227,112800,368573350,47550,47600,47600,47550,8
20250227,112700,368192650,47550,47550,47550,47550,41
20250227,112600,366243100,47550,47550,47550,47550,53
20250227,112500,363722950,47550,47550,47550,47550,1
20250227,112400,363675400,47550,47550,47550,47550,1
20250227,112300,363627850,47600,47550,47600,47550,9
20250227,112200,363199550,47550,47550,47550,47550,3
20250227,112100,363056900,47550,47550,47550,47550,0
20250227,112000,363056900,47550,47550,47550,47550,1
20250227,111900,363009350,47550,47550,47550,47550,2
20250227,111800,362914250,47600,47600,47600,47550,14
20250227,111700,362248000,47550,47550,47550,47550,0
20250227,111600,362248000,47550,47550,47550,47550,2
20250227,111500,362152900,47550,47550,47550,47550,2
20250227,111400,362057800,47550,47600,47600,47550,7
20250227,111300,361724650,47550,47550,47550,47550,2
20250227,111200,361629550,47550,47550,47550,47550,1
20250227,111100,361582000,47550,47550,47550,47550,1
20250227,111000,361534450,47550,47600,47600,47550,26
20250227,110900,360296900,47550,47650,47650,47550,7
20250227,110800,359963550,47550,47600,47600,47550,16
20250227,110700,359202000,47550,47550,47550,47550,1
20250227,110600,359154450,47550,47550,47550,47550,2
20250227,110500,359059350,47550,47550,47550,47550,3
20250227,110400,358916700,47650,47550,47650,47550,163
20250227,110300,351157650,47550,47500,47550,47500,7
20250227,110200,350824850,47500,47500,47500,47500,2
20250227,110100,350729850,47500,47500,47500,47500,3
20250227,110000,350587350,47550,47550,47550,47550,6
20250227,105900,350302050,47500,47550,47550,47500,5
20250227,105800,350064500,47550,47500,47550,47500,32
20250227,105700,348543200,47550,47500,47550,47500,53
20250227,105600,346025600,47500,47500,47500,47500,1
20250227,105500,345978100,47550,47500,47550,47500,7
20250227,105400,345645300,47500,47500,47500,47500,2
20250227,105300,345550300,47500,47550,47550,47500,25
20250227,105200,344361600,47500,47500,47500,47500,156
20250227,105100,336951600,47500,47500,47550,47500,24
20250227,105000,335811300,47500,47500,47500,47500,6
20250227,104900,335526300,47500,47500,47500,47500,7
20250227,104800,335193800,47500,47500,47550,47500,9
20250227,104700,334766150,47500,47550,47550,47500,11
20250227,104600,334243450,47550,47500,47550,47500,6
20250227,104500,333958200,47500,47500,47500,47500,3
20250227,104400,333815700,47500,47500,47500,47500,1
20250227,104300,333768200,47500,47500,47500,47500,0
20250227,104200,333768200,47500,47550,47550,47500,101
20250227,104100,328965800,47550,47550,47550,47550,10
20250227,104000,328490300,47500,47550,47550,47500,31
20250227,103900,327016400,47550,47550,47550,47550,46
20250227,103800,324829100,47550,47550,47550,47550,6
20250227,103700,324543800,47550,47600,47600,47550,28
20250227,103600,323211250,47600,47600,47600,47600,7
20250227,103500,322878050,47600,47600,47600,47600,8
20250227,103400,322497250,47600,47600,47600,47600,6
20250227,103300,322211650,47600,47600,47600,47600,6
20250227,103200,321926050,47700,47600,47700,47600,22
20250227,103100,320877250,47600,47600,47600,47600,6
20250227,103000,320591650,47600,47650,47650,47600,26
20250227,102900,319353150,47650,47700,47700,47650,15
20250227,102800,318637950,47650,47700,47700,47650,16
20250227,102700,317875150,47650,47650,47700,47650,18
20250227,102600,317017200,47650,47650,47650,47650,5
20250227,102500,316778950,47650,47650,47700,47650,10
20250227,102400,316302350,47700,47650,47700,47650,7
20250227,102300,315968700,47650,47650,47700,47650,15
20250227,102200,315253600,47650,47650,47650,47650,5
20250227,102100,315015350,47650,47700,47700,47650,134
20250227,102000,308623950,47700,47700,47700,47700,7
20250227,101900,308290050,47750,47750,47750,47700,14
20250227,101800,307621850,47700,47700,47750,47700,8
20250227,101700,307240200,47700,47700,47700,47700,6
20250227,101600,306954000,47700,47700,47700,47700,7
20250227,101500,306620100,47700,47700,47700,47700,2
20250227,101400,306524700,47750,47700,47750,47700,14
20250227,101300,305856500,47700,47700,47700,47700,2
20250227,101200,305761100,47700,47750,47750,47700,4
20250227,101100,305570200,47700,47750,47750,47700,2
20250227,101000,305474750,47700,47750,47750,47700,2
20250227,100900,305379300,47800,47600,47800,47600,202
20250227,100800,295736250,47600,47500,47750,47450,367
20250227,100700,278289500,47550,47500,47550,47500,6
20250227,100600,278004450,47500,47500,47500,47500,8
20250227,100500,277624450,47550,47550,47550,47550,6
20250227,100400,277339150,47500,47500,47500,47500,8
20250227,100300,276959150,47500,47500,47550,47500,12
20250227,100200,276389050,47500,47550,47550,47500,5
20250227,100100,276151350,47550,47450,47550,47450,3
20250227,100000,276008900,47450,47550,47550,47450,17
20250227,095900,275201750,47550,47450,47550,47450,3
20250227,095800,275059200,47600,47450,47600,47450,101
20250227,095700,270261200,47500,47450,47500,47450,118
20250227,095600,264656500,47450,47550,47550,47450,450
20250227,095500,243301100,47500,47550,47550,47500,92
20250227,095400,238931050,47550,47550,47550,47550,17
20250227,095300,238122700,47600,47550,47600,47500,29
20250227,095200,236742650,47600,47500,47750,47500,402
20250227,095100,217601750,47500,47500,47500,47500,55
20250227,095000,214989250,47500,47500,47500,47500,5
20250227,094900,214751750,47500,47500,47500,47500,12
20250227,094800,214181750,47500,47500,47500,47500,5
20250227,094700,213944250,47450,47600,47600,47450,700
20250227,094600,180686400,47600,47600,47600,47600,120
20250227,094500,174974400,47600,47600,47600,47600,13
20250227,094400,174355600,47600,47600,47600,47600,7
20250227,094300,174022400,47600,47650,47650,47600,2
20250227,094200,173927150,47700,47700,47700,47600,3
20250227,094100,173784150,47600,47600,47600,47600,2
20250227,094000,173688950,47600,47650,47650,47550,749
20250227,093900,138043250,47750,47750,47750,47750,2
20250227,093800,137947750,47650,47700,47700,47650,245
20250227,093700,126261500,47700,47700,47800,47700,4
20250227,093600,126070600,47700,47700,47800,47700,3
20250227,093500,125927400,47750,47800,47800,47750,45
20250227,093400,123778550,47850,47800,47850,47750,7
20250227,093300,123443750,47750,47700,47750,47700,166
20250227,093200,115518750,47700,47700,47700,47650,3
20250227,093100,115375700,47700,47650,47700,47650,134
20250227,093000,108990350,47650,47650,47650,47650,8
20250227,092900,108609150,47650,47650,47650,47650,7
20250227,092800,108275600,47650,47650,47650,47600,73
20250227,092700,104798250,47600,47600,47600,47600,31
20250227,092600,103322650,47550,47650,47650,47550,131
20250227,092500,97086450,47600,47600,47600,47600,0
20250227,092400,97086450,47600,47600,47600,47600,0
20250227,092300,97086450,47600,47600,47600,47600,8
20250227,092200,96705650,47600,47600,47600,47600,60
20250227,092100,93849650,47550,47600,47600,47550,53
20250227,092000,91327100,47600,47600,47650,47600,15
20250227,091900,90612950,47600,47550,47600,47550,12
20250227,091800,90042000,47550,47600,47600,47550,96
20250227,091700,85474550,47600,47850,47850,47600,594
20250227,091600,57125150,47850,47850,47850,47850,5
20250227,091500,56885900,47850,47850,47850,47850,16
20250227,091400,56120300,47800,47800,47800,47800,24
20250227,091300,54973100,47850,47850,47850,47850,24
20250227,091200,53824700,47850,47850,47850,47850,118
20250227,091100,48178400,47850,47850,47850,47850,4
20250227,091000,47987000,47900,47900,47900,47900,6
20250227,090900,47699600,47900,47900,47900,47900,6
20250227,090800,47412200,47900,47900,47900,47800,53
20250227,090700,44875100,47800,47850,47850,47800,7
20250227,090600,44540400,47850,47900,47900,47850,8
20250227,090500,44157500,48000,47800,48000,47700,132
20250227,090400,37847000,47800,47900,47900,47800,21
20250227,090300,36841200,47800,48050,48100,47800,227
20250227,090200,25963300,48000,48000,48000,48000,0
20250227,090100,25963300,48000,48000,48000,48000,1
20250227,090000,25915300,47900,48400,48450,47900,538