KissMeData/001530/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183400,3515241050,49200,49200,49200,49200,2628
20250205,183300,3515241050,49200,49200,49200,49200,0
20250205,183200,3515241050,49200,49200,49200,49200,0
20250205,183100,3515241050,49200,49200,49200,49200,0
20250205,183000,3515241050,49200,49200,49200,49200,0
20250205,182900,3515241050,49200,49200,49200,49200,0
20250205,182800,3515241050,49200,49200,49200,49200,0
20250205,182700,3515241050,49200,49200,49200,49200,0
20250205,182600,3515241050,49200,49200,49200,49200,0
20250205,182500,3515241050,49200,49200,49200,49200,0
20250205,182400,3515241050,49200,49200,49200,49200,0
20250205,182300,3515241050,49200,49200,49200,49200,0
20250205,182200,3515241050,49200,49200,49200,49200,0
20250205,182100,3515241050,49200,49200,49200,49200,0
20250205,182000,3515241050,49200,49200,49200,49200,0
20250205,181900,3515241050,49200,49200,49200,49200,0
20250205,181800,3515241050,49200,49200,49200,49200,0
20250205,181700,3515241050,49200,49200,49200,49200,0
20250205,181600,3515241050,49200,49200,49200,49200,0
20250205,181500,3515241050,49200,49200,49200,49200,0
20250205,181400,3515241050,49200,49200,49200,49200,0
20250205,181300,3515241050,49200,49200,49200,49200,0
20250205,181200,3515241050,49200,49200,49200,49200,0
20250205,181100,3515241050,49200,49200,49200,49200,0
20250205,181000,3515241050,49200,49200,49200,49200,0
20250205,180900,3515241050,49200,49200,49200,49200,0
20250205,180800,3515241050,49200,49200,49200,49200,0
20250205,180700,3515241050,49200,49200,49200,49200,0
20250205,180600,3515241050,49200,49200,49200,49200,0
20250205,180500,3515241050,49200,49200,49200,49200,0
20250205,180400,3515241050,49200,49200,49200,49200,2628
20250205,180300,3515241050,49200,49200,49200,49200,0
20250205,180200,3515241050,49200,49200,49200,49200,0
20250205,180100,3515241050,49200,49200,49200,49200,0
20250205,180000,3515241050,49200,49200,49200,49200,0
20250205,175900,3515241050,49200,49200,49200,49200,0
20250205,175800,3515241050,49200,49200,49200,49200,0
20250205,175700,3515241050,49200,49200,49200,49200,0
20250205,175600,3515241050,49200,49200,49200,49200,0
20250205,175500,3515241050,49200,49200,49200,49200,0
20250205,175400,3515241050,49200,49200,49200,49200,0
20250205,175300,3515241050,49200,49200,49200,49200,0
20250205,175200,3515241050,49200,49200,49200,49200,0
20250205,175100,3515241050,49200,49200,49200,49200,0
20250205,175000,3515241050,49200,49200,49200,49200,0
20250205,174900,3515241050,49200,49200,49200,49200,0
20250205,174800,3515241050,49200,49200,49200,49200,0
20250205,174700,3515241050,49200,49200,49200,49200,0
20250205,174600,3515241050,49200,49200,49200,49200,0
20250205,174500,3515241050,49200,49200,49200,49200,0
20250205,174400,3515241050,49200,49200,49200,49200,0
20250205,174300,3515241050,49200,49200,49200,49200,0
20250205,174200,3515241050,49200,49200,49200,49200,0
20250205,174100,3515241050,49200,49200,49200,49200,0
20250205,174000,3515241050,49200,49200,49200,49200,0
20250205,173900,3515241050,49200,49200,49200,49200,0
20250205,173800,3515241050,49200,49200,49200,49200,0
20250205,173700,3515241050,49200,49200,49200,49200,0
20250205,173600,3515241050,49200,49200,49200,49200,0
20250205,173500,3515241050,49200,49200,49200,49200,0
20250205,173400,3515241050,49200,49200,49200,49200,2628
20250205,173300,3515241050,49200,49200,49200,49200,0
20250205,173200,3515241050,49200,49200,49200,49200,0
20250205,173100,3515241050,49200,49200,49200,49200,0
20250205,173000,3515241050,49200,49200,49200,49200,0
20250205,172900,3515241050,49200,49200,49200,49200,0
20250205,172800,3515241050,49200,49200,49200,49200,0
20250205,172700,3515241050,49200,49200,49200,49200,0
20250205,172600,3515241050,49200,49200,49200,49200,0
20250205,172500,3515241050,49200,49200,49200,49200,0
20250205,172400,3515241050,49200,49200,49200,49200,0
20250205,172300,3515241050,49200,49200,49200,49200,0
20250205,172200,3515241050,49200,49200,49200,49200,0
20250205,172100,3515241050,49200,49200,49200,49200,0
20250205,172000,3515241050,49200,49200,49200,49200,0
20250205,171900,3515241050,49200,49200,49200,49200,0
20250205,171800,3515241050,49200,49200,49200,49200,0
20250205,171700,3515241050,49200,49200,49200,49200,0
20250205,171600,3515241050,49200,49200,49200,49200,0
20250205,171500,3515241050,49200,49200,49200,49200,0
20250205,171400,3515241050,49200,49200,49200,49200,0
20250205,171300,3515241050,49200,49200,49200,49200,0
20250205,171200,3515241050,49200,49200,49200,49200,0
20250205,171100,3515241050,49200,49200,49200,49200,0
20250205,171000,3515241050,49200,49200,49200,49200,0
20250205,170900,3515241050,49200,49200,49200,49200,0
20250205,170800,3515241050,49200,49200,49200,49200,0
20250205,170700,3515241050,49200,49200,49200,49200,0
20250205,170600,3515241050,49200,49200,49200,49200,0
20250205,170500,3515241050,49200,49200,49200,49200,0
20250205,170400,3515241050,49200,49200,49200,49200,2628
20250205,170300,3515241050,49200,49200,49200,49200,0
20250205,170200,3515241050,49200,49200,49200,49200,0
20250205,170100,3515241050,49200,49200,49200,49200,0
20250205,170000,3515241050,49200,49200,49200,49200,0
20250205,165900,3515241050,49200,49200,49200,49200,0
20250205,165800,3515241050,49200,49200,49200,49200,0
20250205,165700,3515241050,49200,49200,49200,49200,0
20250205,165600,3515241050,49200,49200,49200,49200,0
20250205,165500,3515241050,49200,49200,49200,49200,0
20250205,165400,3515241050,49200,49200,49200,49200,0
20250205,165300,3515241050,49200,49200,49200,49200,0
20250205,165200,3515241050,49200,49200,49200,49200,0
20250205,165100,3515241050,49200,49200,49200,49200,0
20250205,165000,3515241050,49200,49200,49200,49200,0
20250205,164900,3515241050,49200,49200,49200,49200,0
20250205,164800,3515241050,49200,49200,49200,49200,0
20250205,164700,3515241050,49200,49200,49200,49200,0
20250205,164600,3515241050,49200,49200,49200,49200,0
20250205,164500,3515241050,49200,49200,49200,49200,0
20250205,164400,3515241050,49200,49200,49200,49200,0
20250205,164300,3515241050,49200,49200,49200,49200,0
20250205,164200,3515241050,49200,49200,49200,49200,0
20250205,164100,3515241050,49200,49200,49200,49200,0
20250205,164000,3515241050,49200,49200,49200,49200,0
20250205,163900,3515241050,49200,49200,49200,49200,0
20250205,163800,3515241050,49200,49200,49200,49200,0
20250205,163700,3515241050,49200,49200,49200,49200,0
20250205,163600,3515241050,49200,49200,49200,49200,0
20250205,163500,3515241050,49200,49200,49200,49200,0
20250205,163400,3515241050,49200,49200,49200,49200,2628
20250205,163300,3515241050,49200,49200,49200,49200,0
20250205,163200,3515241050,49200,49200,49200,49200,0
20250205,163100,3515241050,49200,49200,49200,49200,0
20250205,163000,3515241050,49200,49200,49200,49200,0
20250205,162900,3515241050,49200,49200,49200,49200,0
20250205,162800,3515241050,49200,49200,49200,49200,0
20250205,162700,3515241050,49200,49200,49200,49200,0
20250205,162600,3515241050,49200,49200,49200,49200,0
20250205,162500,3515241050,49200,49200,49200,49200,0
20250205,162400,3515241050,49200,49200,49200,49200,0
20250205,162300,3515241050,49200,49200,49200,49200,0
20250205,162200,3515241050,49200,49200,49200,49200,0
20250205,162100,3515241050,49200,49200,49200,49200,0
20250205,162000,3515241050,49200,49200,49200,49200,0
20250205,161900,3515241050,49200,49200,49200,49200,0
20250205,161800,3515241050,49200,49200,49200,49200,0
20250205,161700,3515241050,49200,49200,49200,49200,0
20250205,161600,3515241050,49200,49200,49200,49200,0
20250205,161500,3515241050,49200,49200,49200,49200,0
20250205,161400,3515241050,49200,49200,49200,49200,0
20250205,161300,3515241050,49200,49200,49200,49200,0
20250205,161200,3515241050,49200,49200,49200,49200,0
20250205,161100,3515241050,49200,49200,49200,49200,0
20250205,161000,3515241050,49200,49200,49200,49200,0
20250205,160900,3515241050,49200,49200,49200,49200,0
20250205,160800,3515241050,49200,49200,49200,49200,0
20250205,160700,3515241050,49200,49200,49200,49200,0
20250205,160600,3515241050,49200,49200,49200,49200,0
20250205,160500,3515241050,49200,49200,49200,49200,0
20250205,160400,3515241050,49200,49200,49200,49200,2628
20250205,160300,3515241050,49200,49200,49200,49200,0
20250205,160200,3515241050,49200,49200,49200,49200,0
20250205,160100,3515241050,49200,49200,49200,49200,0
20250205,160000,3515241050,49200,49200,49200,49200,0
20250205,155900,3515241050,49200,49200,49200,49200,0
20250205,155800,3515241050,49200,49200,49200,49200,0
20250205,155700,3515241050,49200,49200,49200,49200,0
20250205,155600,3515241050,49200,49200,49200,49200,0
20250205,155500,3515241050,49200,49200,49200,49200,0
20250205,155400,3515241050,49200,49200,49200,49200,0
20250205,155300,3515241050,49200,49200,49200,49200,0
20250205,155200,3515241050,49200,49200,49200,49200,0
20250205,155100,3515241050,49200,49200,49200,49200,0
20250205,155000,3515241050,49200,49200,49200,49200,0
20250205,154900,3515241050,49200,49200,49200,49200,0
20250205,154800,3515241050,49200,49200,49200,49200,0
20250205,154700,3515241050,49200,49200,49200,49200,0
20250205,154600,3515241050,49200,49200,49200,49200,0
20250205,154500,3515241050,49200,49200,49200,49200,0
20250205,154400,3515241050,49200,49200,49200,49200,0
20250205,154300,3515241050,49200,49200,49200,49200,0
20250205,154200,3515241050,49200,49200,49200,49200,0
20250205,154100,3515241050,49200,49200,49200,49200,0
20250205,154000,3515241050,49200,49200,49200,49200,0
20250205,153900,3515241050,49200,49200,49200,49200,0
20250205,153800,3515241050,49200,49200,49200,49200,0
20250205,153700,3515241050,49200,49200,49200,49200,0
20250205,153600,3515241050,49200,49200,49200,49200,0
20250205,153500,3515241050,49200,49200,49200,49200,0
20250205,153400,3515241050,49200,49200,49200,49200,2628
20250205,153300,3515241050,49200,49200,49200,49200,0
20250205,153200,3515241050,49200,49200,49200,49200,0
20250205,153100,3515241050,49200,49200,49200,49200,0
20250205,153000,3515241050,49200,49200,49200,49200,2628
20250205,152900,3385943450,49250,49250,49250,49250,0
20250205,152800,3385943450,49250,49250,49250,49250,0
20250205,152700,3385943450,49250,49250,49250,49250,0
20250205,152600,3385943450,49250,49250,49250,49250,0
20250205,152500,3385943450,49250,49250,49250,49250,0
20250205,152400,3385943450,49250,49250,49250,49250,0
20250205,152300,3385943450,49250,49250,49250,49250,0
20250205,152200,3385943450,49250,49250,49250,49250,0
20250205,152100,3385943450,49250,49250,49250,49250,0
20250205,152000,3385943450,49250,49250,49250,49250,0
20250205,151900,3385943450,49250,49300,49350,49250,1512
20250205,151800,3311464100,49250,49300,49350,49250,131
20250205,151700,3305007100,49300,49300,49300,49250,155
20250205,151600,3297366150,49300,49300,49350,49250,65
20250205,151500,3294162050,49350,49350,49350,49250,78
20250205,151400,3290316300,49350,49300,49350,49250,787
20250205,151300,3251553900,49350,49300,49350,49300,90
20250205,151200,3247115200,49350,49300,49350,49300,157
20250205,151100,3239373150,49300,49300,49300,49250,43
20250205,151000,3237254600,49300,49350,49350,49300,35
20250205,150900,3235529050,49350,49350,49350,49350,3
20250205,150800,3235381000,49350,49350,49350,49350,3
20250205,150700,3235232950,49350,49350,49350,49300,241
20250205,150600,3223350350,49300,49350,49350,49300,75
20250205,150500,3219651600,49350,49350,49350,49350,40
20250205,150400,3217677600,49350,49350,49350,49350,3
20250205,150300,3217529550,49350,49350,49350,49350,31
20250205,150200,3215999700,49350,49400,49400,49350,276
20250205,150100,3202367800,49350,49300,49350,49300,1330
20250205,150000,3136796900,49300,49300,49350,49300,117
20250205,145900,3131028400,49350,49300,49350,49300,51
20250205,145800,3128511700,49300,49350,49350,49300,91
20250205,145700,3124023800,49300,49300,49350,49300,130
20250205,145600,3117612150,49300,49400,49400,49300,4665
20250205,145500,2887317600,49450,49400,49450,49350,419
20250205,145400,2866610400,49200,49400,49400,49200,179
20250205,145300,2857780200,49400,49350,49450,49200,280
20250205,145200,2843959500,49400,49450,49450,49200,432
20250205,145100,2822664150,49450,49400,49450,49200,281
20250205,145000,2808799750,49400,49400,49400,49200,255
20250205,144900,2796216850,49400,49450,49450,49150,230
20250205,144800,2784869250,49200,49450,49500,49200,472
20250205,144700,2761603250,49450,49400,49450,49200,261
20250205,144600,2748711550,49400,49400,49450,49200,352
20250205,144500,2731335150,49400,49400,49400,49200,355
20250205,144400,2713823000,49400,49300,49400,49200,244
20250205,144300,2701785600,49400,49350,49400,49200,271
20250205,144200,2688419200,49350,49350,49350,49200,164
20250205,144100,2680332550,49350,49250,49350,49200,276
20250205,144000,2666722450,49250,49150,49350,49150,194
20250205,143900,2657161500,49300,49150,49300,49150,281
20250205,143800,2643317450,49300,49100,49300,49100,259
20250205,143700,2630560500,49250,49200,49250,49100,265
20250205,143600,2617514600,49250,49250,49250,49200,272
20250205,143500,2604121100,49150,49250,49250,49150,262
20250205,143400,2591223700,49250,49250,49250,49100,362
20250205,143300,2573405750,49250,49250,49250,49150,310
20250205,143200,2558145150,49250,49300,49300,49150,265
20250205,143100,2545098450,49300,49250,49300,49100,254
20250205,143000,2532595200,49250,49100,49250,49050,428
20250205,142900,2511564550,49200,49150,49200,49100,269
20250205,142800,2498342300,49150,49150,49150,49050,384
20250205,142700,2479476400,49100,49150,49150,49050,379
20250205,142600,2460858100,49150,49100,49150,49050,790
20250205,142500,2422070400,49150,49150,49150,49050,583
20250205,142400,2393428850,49150,49050,49150,49050,5525
20250205,142300,2122271150,49050,49050,49050,49000,324
20250205,142200,2106382800,49000,48950,49000,48950,2800
20250205,142100,1969222000,48950,48850,48950,48850,1217
20250205,142000,1909715650,48800,48850,48850,48750,624
20250205,141900,1879243500,48900,48800,48900,48750,242
20250205,141800,1867424650,48850,48700,48850,48700,234
20250205,141700,1856007200,48850,48850,48850,48700,1970
20250205,141600,1759998200,48850,48900,48900,48750,361
20250205,141500,1742367250,48900,48850,48900,48750,387
20250205,141400,1723462300,48900,48800,48900,48750,913
20250205,141300,1678886150,48800,48700,48800,48700,286
20250205,141200,1664938350,48750,48750,48750,48700,242
20250205,141100,1653142900,48700,48750,48750,48650,173
20250205,141000,1644710850,48750,48750,48750,48700,385
20250205,140900,1625945650,48750,48600,48750,48600,1382
20250205,140800,1558667850,48600,48550,48600,48500,139
20250205,140700,1551920800,48500,48500,48500,48500,12
20250205,140600,1551338800,48500,48500,48550,48500,120
20250205,140500,1545516600,48550,48550,48550,48550,0
20250205,140400,1545516600,48550,48500,48550,48500,32
20250205,140300,1543963550,48550,48550,48550,48550,21
20250205,140200,1542944000,48500,48550,48550,48500,96
20250205,140100,1538285850,48500,48550,48550,48500,24
20250205,140000,1537121350,48550,48550,48600,48550,150
20250205,135900,1529836550,48550,48600,48600,48550,62
20250205,135800,1526824650,48550,48550,48600,48550,21
20250205,135700,1525804950,48550,48550,48550,48550,14
20250205,135600,1525125250,48650,48600,48650,48600,44
20250205,135500,1522986300,48600,48550,48600,48550,13
20250205,135400,1522355050,48600,48500,48600,48500,79
20250205,135300,1518520250,48650,48650,48650,48650,83
20250205,135200,1514482300,48600,48550,48600,48550,101
20250205,135100,1509576300,48600,48600,48600,48600,26
20250205,135000,1508312700,48550,48550,48550,48550,68
20250205,134900,1505011300,48550,48600,48600,48550,48
20250205,134800,1502679300,48550,48550,48550,48550,11
20250205,134700,1502145250,48550,48500,48550,48500,113
20250205,134600,1496659650,48500,48500,48550,48500,66
20250205,134500,1493458550,48500,48500,48500,48500,15
20250205,134400,1492731050,48550,48550,48600,48550,173
20250205,134300,1484331750,48600,48600,48600,48550,15
20250205,134200,1483603300,48550,48600,48650,48550,113
20250205,134100,1478113050,48550,48600,48600,48550,32
20250205,134000,1476558400,48550,48550,48550,48550,11
20250205,133900,1476024350,48550,48550,48600,48550,119
20250205,133800,1470244350,48550,48600,48600,48550,35
20250205,133700,1468543900,48550,48550,48550,48550,0
20250205,133600,1468543900,48550,48550,48600,48550,68
20250205,133500,1465242150,48600,48550,48600,48550,70
20250205,133400,1461841550,48550,48550,48550,48550,11
20250205,133300,1461307500,48600,48600,48600,48550,38
20250205,133200,1459461250,48550,48600,48600,48550,85
20250205,133100,1455333250,48550,48600,48600,48550,34
20250205,133000,1453681000,48600,48600,48600,48600,70
20250205,132900,1450279000,48650,48550,48650,48550,89
20250205,132800,1445953800,48550,48550,48550,48550,2
20250205,132700,1445856700,48550,48600,48600,48550,35
20250205,132600,1444156250,48550,48550,48600,48550,85
20250205,132500,1440028300,48550,48550,48550,48550,11
20250205,132400,1439494250,48600,48550,48600,48550,65
20250205,132300,1436336000,48550,48600,48600,48550,35
20250205,132200,1434635550,48550,48550,48550,48550,59
20250205,132100,1431771100,48600,48550,48600,48550,89
20250205,132000,1427446350,48550,48550,48550,48550,11
20250205,131900,1426912300,48600,48550,48600,48550,76
20250205,131800,1423221250,48600,48600,48600,48600,9
20250205,131700,1422783850,48600,48600,48600,48550,79
20250205,131600,1418945400,48550,48550,48550,48550,81
20250205,131500,1415012850,48600,48600,48600,48550,81
20250205,131400,1411076800,48600,48600,48600,48550,109
20250205,131300,1405779950,48550,48550,48550,48550,13
20250205,131200,1405148800,48600,48550,48600,48550,90
20250205,131100,1400777600,48550,48550,48550,48550,31
20250205,131000,1399272550,48550,48550,48550,48550,32
20250205,130900,1397718950,48700,48650,48700,48650,534
20250205,130800,1371717250,48500,48500,48550,48500,63
20250205,130700,1368660550,48500,48500,48500,48500,21
20250205,130600,1367642050,48450,48450,48500,48450,102
20250205,130500,1362698700,48500,48500,48500,48500,30
20250205,130400,1361243700,48500,48550,48550,48500,51
20250205,130300,1358769200,48550,48500,48550,48500,62
20250205,130200,1355760950,48450,48450,48450,48450,45
20250205,130100,1353580700,48450,48450,48500,48450,89
20250205,130000,1349265500,48450,48450,48500,48450,15
20250205,125900,1348538700,48700,48700,48700,48700,0
20250205,125800,1348538700,48700,48450,48700,48400,852
20250205,125700,1307246400,48450,48500,48500,48450,41
20250205,125600,1305258450,48450,48400,48450,48400,18
20250205,125500,1304386650,48600,48250,48650,48250,1991
20250205,125400,1208073150,48350,48300,48350,48300,58
20250205,125300,1205269400,48350,48250,48350,48250,69
20250205,125200,1201935350,48200,48200,48250,48200,167
20250205,125100,1193883300,48150,48150,48200,48150,55
20250205,125000,1191235000,48150,48150,48150,48150,26
20250205,124900,1189983100,48150,48150,48200,48150,479
20250205,124800,1166919200,48150,48150,48150,48150,29
20250205,124700,1165522850,48150,48150,48150,48150,11
20250205,124600,1164993200,48150,48150,48150,48150,59
20250205,124500,1162152350,48100,48200,48200,48100,1618
20250205,124400,1084194950,48250,48250,48250,48200,27
20250205,124300,1082892300,48250,48250,48250,48250,27
20250205,124200,1081589550,48250,48250,48250,48250,49
20250205,124100,1079225300,48250,48200,48250,48200,144
20250205,124000,1072277850,48200,48300,48300,48200,15
20250205,123900,1071554200,48200,48250,48250,48200,230
20250205,123800,1060457450,48250,48250,48250,48250,49
20250205,123700,1058093200,48250,48300,48300,48250,828
20250205,123600,1018139450,48300,48300,48300,48300,11
20250205,123500,1017608150,48300,48300,48300,48300,65
20250205,123400,1014468650,48300,48300,48350,48300,147
20250205,123300,1007368450,48300,48300,48300,48300,63
20250205,123200,1004325550,48350,48350,48350,48300,34
20250205,123100,1002682200,48350,48350,48350,48350,81
20250205,123000,998765850,48350,48350,48350,48350,55
20250205,122900,996106600,48350,48350,48350,48350,94
20250205,122800,991561700,48350,48350,48350,48350,0
20250205,122700,991561700,48350,48300,48350,48300,84
20250205,122600,987501400,48300,48300,48300,48300,23
20250205,122500,986390500,48300,48300,48300,48300,61
20250205,122400,983444200,48350,48300,48350,48300,361
20250205,122300,966001300,48350,48450,48450,48350,1426
20250205,122200,896981150,48450,48450,48450,48450,28
20250205,122100,895624550,48450,48450,48450,48450,58
20250205,122000,892814450,48450,48450,48450,48450,26
20250205,121900,891554750,48450,48450,48450,48450,26
20250205,121800,890295050,48450,48450,48450,48450,54
20250205,121700,887678750,48450,48450,48450,48450,26
20250205,121600,886419050,48450,48500,48500,48450,13
20250205,121500,885789100,48500,48450,48500,48450,64
20250205,121400,882688250,48450,48450,48500,48450,66
20250205,121300,879488550,48450,48450,48450,48450,11
20250205,121200,878955600,48500,48500,48500,48450,54
20250205,121100,876337150,48450,48450,48450,48450,60
20250205,121000,873430150,48450,48500,48500,48450,32
20250205,120900,871878700,48450,48450,48450,48450,54
20250205,120800,869262400,48450,48450,48500,48450,74
20250205,120700,865674750,48450,48450,48450,48450,13
20250205,120600,865044900,48500,48500,48500,48500,22
20250205,120500,863977900,48450,48500,48500,48450,83
20250205,120400,859955450,48450,48450,48450,48450,14
20250205,120300,859277150,48500,48450,48500,48450,33
20250205,120200,857677200,48500,48550,48550,48500,44
20250205,120100,855542100,48450,48450,48450,48450,55
20250205,120000,852877350,48500,48450,48500,48450,55
20250205,115900,850210450,48450,48500,48500,48450,111
20250205,115800,844831750,48500,48500,48550,48500,219
20250205,115700,834208800,48500,48550,48550,48500,49
20250205,115600,831831150,48500,48500,48500,48500,29
20250205,115500,830424650,48500,48500,48500,48500,62
20250205,115400,827417650,48550,48500,48550,48500,60
20250205,115300,824505950,48500,48500,48550,48500,51
20250205,115200,822031300,48500,48500,48500,48500,11
20250205,115100,821497800,48500,48500,48500,48500,47
20250205,115000,819218300,48500,48500,48500,48500,130
20250205,114900,812913300,48450,48500,48500,48450,220
20250205,114800,802244050,48500,48500,48500,48500,111
20250205,114700,796860550,48500,48550,48550,48500,52
20250205,114600,794337250,48550,48600,48600,48550,704
20250205,114500,760156900,48550,48550,48550,48550,63
20250205,114400,757098250,48600,48550,48600,48550,35
20250205,114300,755397800,48550,48550,48600,48550,60
20250205,114200,752483100,48550,48550,48550,48550,3
20250205,114100,752337450,48550,48600,48600,48550,100
20250205,114000,747480300,48550,48600,48600,48550,31
20250205,113900,745974250,48600,48600,48600,48550,59
20250205,113800,743107400,48600,48600,48600,48600,50
20250205,113700,740677400,48550,48550,48550,48550,11
20250205,113600,740143350,48600,48650,48650,48600,44
20250205,113500,738003850,48600,48550,48600,48550,101
20250205,113400,733095800,48600,48600,48600,48600,45
20250205,113300,730908800,48600,48600,48650,48600,53
20250205,113200,728331800,48600,48600,48600,48600,0
20250205,113100,728331800,48600,48600,48600,48550,109
20250205,113000,723036850,48650,48650,48650,48650,3
20250205,112900,722890900,48650,48600,48650,48600,161
20250205,112800,715063950,48600,48600,48600,48600,32
20250205,112700,713508750,48550,48550,48550,48550,14
20250205,112600,712829050,48600,48600,48600,48600,37
20250205,112500,711030850,48650,48550,48650,48550,292
20250205,112400,696846900,48550,48550,48600,48550,36
20250205,112300,695097950,48550,48600,48600,48550,21
20250205,112200,694077900,48550,48600,48600,48550,32
20250205,112100,692523250,48550,48600,48600,48550,86
20250205,112000,688346400,48600,48650,48650,48600,24
20250205,111900,687178950,48650,48650,48650,48600,84
20250205,111800,683092900,48600,48600,48600,48600,19
20250205,111700,682169500,48650,48600,48650,48600,48
20250205,111600,679834900,48650,48650,48650,48650,0
20250205,111500,679834900,48650,48600,48650,48600,104
20250205,111400,674778650,48600,48650,48650,48600,112
20250205,111300,669334150,48650,48650,48650,48650,50
20250205,111200,666901650,48650,48700,48700,48650,82
20250205,111100,662911100,48650,48650,48700,48650,131
20250205,111000,656536800,48650,48700,48700,48650,13
20250205,110900,655904200,48650,48600,48650,48600,41
20250205,110800,653910200,48650,48600,48650,48600,100
20250205,110700,649048150,48700,48650,48700,48650,55
20250205,110600,646370900,48600,48600,48600,48600,34
20250205,110500,644718500,48550,48650,48650,48550,116
20250205,110400,639079450,48600,48500,48650,48500,28
20250205,110300,637719400,48650,48600,48650,48600,290
20250205,110200,623611400,48650,48650,48650,48650,28
20250205,110100,622249200,48650,48650,48650,48650,98
20250205,110000,617481500,48650,48650,48650,48650,26
20250205,105900,616216600,48700,48600,48700,48600,115
20250205,105800,610624200,48550,48500,48650,48500,242
20250205,105700,598854850,48600,48650,48650,48600,81
20250205,105600,594914750,48600,48600,48600,48500,83
20250205,105500,590884950,48550,48550,48550,48550,65
20250205,105400,587729200,48650,48650,48650,48650,268
20250205,105300,574691000,48650,48600,48650,48450,351
20250205,105200,557661400,48600,48600,48600,48600,46
20250205,105100,555425800,48600,48650,48650,48550,170
20250205,105000,547167550,48600,48550,48600,48550,165
20250205,104900,539153950,48650,48600,48650,48600,73
20250205,104800,535602600,48550,48550,48550,48550,63
20250205,104700,532543950,48550,48600,48600,48550,62
20250205,104600,529533300,48600,48600,48650,48550,62
20250205,104500,526519100,48600,48500,48600,48500,42
20250205,104400,524482000,48550,48550,48550,48550,64
20250205,104300,521374800,48550,48500,48550,48500,239
20250205,104200,509773300,48450,48450,48450,48450,44
20250205,104100,507641500,48450,48400,48450,48400,453
20250205,104000,485700950,48450,48450,48450,48450,0
20250205,103900,485700950,48450,48450,48450,48450,6
20250205,103800,485410250,48450,48400,48450,48400,73
20250205,103700,481876000,48450,48450,48450,48450,0
20250205,103600,481876000,48450,48400,48450,48400,4
20250205,103500,481682350,48450,48450,48450,48450,92
20250205,103400,477224950,48450,48450,48450,48450,1
20250205,103300,477176500,48400,48400,48400,48400,1
20250205,103200,477128100,48450,48500,48500,48450,768
20250205,103100,439917700,48500,48450,48500,48450,51
20250205,103000,437446400,48500,48500,48500,48500,1
20250205,102900,437397900,48450,48500,48500,48450,63
20250205,102800,434342550,48500,48500,48500,48450,136
20250205,102700,427749500,48450,48450,48450,48450,45
20250205,102600,425569250,48450,48500,48500,48450,89
20250205,102500,421254200,48450,48450,48450,48450,2
20250205,102400,421157300,48500,48500,48500,48500,21
20250205,102300,420138800,48500,48500,48500,48500,0
20250205,102200,420138800,48500,48500,48500,48500,11
20250205,102100,419605300,48500,48500,48500,48500,2
20250205,102000,419508300,48500,48500,48500,48500,41
20250205,101900,417519800,48500,48500,48500,48500,33
20250205,101800,415919300,48500,48500,48500,48450,62
20250205,101700,412912400,48500,48500,48500,48500,6
20250205,101600,412621400,48450,48450,48450,48450,0
20250205,101500,412621400,48450,48450,48450,48450,41
20250205,101400,410634950,48400,48400,48400,48350,170
20250205,101300,402409600,48400,48400,48400,48400,3
20250205,101200,402264400,48350,48350,48350,48350,621
20250205,101100,372239050,48400,48450,48450,48400,629
20250205,101000,341784750,48500,48500,48550,48500,614
20250205,100900,312005700,48450,48450,48450,48450,72
20250205,100800,308517300,48450,48450,48450,48450,87
20250205,100700,304302150,48500,48500,48500,48450,54
20250205,100600,301683300,48500,48500,48500,48500,6
20250205,100500,301392300,48500,48500,48500,48500,40
20250205,100400,299452300,48500,48550,48550,48500,531
20250205,100300,273697050,48550,48600,48600,48550,687
20250205,100200,240320250,48650,48650,48650,48650,0
20250205,100100,240320250,48650,48650,48650,48650,0
20250205,100000,240320250,48650,48650,48650,48650,259
20250205,095900,227719900,48650,48650,48650,48650,0
20250205,095800,227719900,48650,48650,48650,48650,52
20250205,095700,225190100,48650,48650,48650,48650,72
20250205,095600,221687300,48600,48650,48650,48600,5
20250205,095500,221444150,48600,48600,48600,48600,10
20250205,095400,220958150,48600,48600,48600,48600,50
20250205,095300,218528150,48650,48650,48650,48650,6
20250205,095200,218236250,48600,48600,48600,48600,2
20250205,095100,218139050,48600,48600,48600,48600,0
20250205,095000,218139050,48600,48600,48600,48600,42
20250205,094900,216097850,48600,48600,48600,48600,2
20250205,094800,216000650,48650,48650,48650,48650,0
20250205,094700,216000650,48650,48650,48650,48650,2
20250205,094600,215903350,48700,48700,48700,48700,0
20250205,094500,215903350,48700,48700,48700,48700,0
20250205,094400,215903350,48700,48650,48700,48650,567
20250205,094300,188314800,48700,48700,48700,48700,0
20250205,094200,188314800,48700,48700,48700,48650,5
20250205,094100,188071450,48650,48650,48650,48650,2
20250205,094000,187974150,48700,48650,48700,48650,8
20250205,093900,187584900,48650,48650,48650,48650,112
20250205,093800,182136100,48650,48650,48650,48650,85
20250205,093700,178000850,48700,48700,48700,48700,1
20250205,093600,177952150,48650,48650,48650,48650,5
20250205,093500,177708900,48650,48650,48650,48650,0
20250205,093400,177708900,48650,48650,48650,48650,113
20250205,093300,172211450,48650,48700,48700,48650,33
20250205,093200,170605550,48700,48700,48700,48700,8
20250205,093100,170215950,48600,48550,48700,48550,18
20250205,093000,169341650,48600,48600,48600,48600,0
20250205,092900,169341650,48600,48650,48650,48600,2
20250205,092800,169244400,48600,48600,48600,48600,2
20250205,092700,169147200,48600,48600,48600,48600,0
20250205,092600,169147200,48600,48700,48700,48600,1072
20250205,092500,117004650,48700,48700,48700,48700,1
20250205,092400,116955950,48700,48700,48700,48700,3
20250205,092300,116809850,48650,48650,48650,48650,10
20250205,092200,116323350,48700,48700,48700,48700,111
20250205,092100,110917650,48650,48650,48650,48650,40
20250205,092000,108971650,48650,48650,48650,48650,0
20250205,091900,108971650,48650,48650,48650,48650,2
20250205,091800,108874350,48700,48700,48700,48700,0
20250205,091700,108874350,48700,48700,48700,48700,70
20250205,091600,105465350,48700,48650,48700,48650,32
20250205,091500,103907050,48700,48650,48700,48650,256
20250205,091400,91444850,48650,48650,48650,48650,0
20250205,091300,91444850,48650,48600,48650,48400,1134
20250205,091200,36424500,48700,48700,48700,48600,102
20250205,091100,31466600,48600,48600,48600,48600,1
20250205,091000,31418000,48600,48600,48600,48600,3
20250205,090900,31272200,48550,48600,48600,48550,49
20250205,090800,28893100,48550,48600,48850,48550,195
20250205,090700,19421300,48600,48600,48600,48600,23
20250205,090600,18303500,48550,48700,48900,48550,108
20250205,090500,13049300,48700,48650,48700,48650,216
20250205,090400,2536400,48850,48750,48850,48700,45
20250205,090300,342950,48950,48950,48950,48950,0
20250205,090200,342950,48950,48950,48950,48950,3
20250205,090100,196100,48950,49050,49050,48950,2
20250205,090000,98100,49050,49050,49050,49050,2