KissMeData/011560/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,185700,253873000,10480,10480,10480,10480,614
20250207,185600,253873000,10480,10480,10480,10480,0
20250207,185500,253873000,10480,10480,10480,10480,0
20250207,185400,253873000,10480,10480,10480,10480,0
20250207,185300,253873000,10480,10480,10480,10480,0
20250207,185200,253873000,10480,10480,10480,10480,0
20250207,185100,253873000,10480,10480,10480,10480,0
20250207,185000,253873000,10480,10480,10480,10480,0
20250207,184900,253873000,10480,10480,10480,10480,0
20250207,184800,253873000,10480,10480,10480,10480,0
20250207,184700,253873000,10480,10480,10480,10480,0
20250207,184600,253873000,10480,10480,10480,10480,0
20250207,184500,253873000,10480,10480,10480,10480,0
20250207,184400,253873000,10480,10480,10480,10480,0
20250207,184300,253873000,10480,10480,10480,10480,0
20250207,184200,253873000,10480,10480,10480,10480,0
20250207,184100,253873000,10480,10480,10480,10480,0
20250207,184000,253873000,10480,10480,10480,10480,0
20250207,183900,253873000,10480,10480,10480,10480,0
20250207,183800,253873000,10480,10480,10480,10480,0
20250207,183700,253873000,10480,10480,10480,10480,0
20250207,183600,253873000,10480,10480,10480,10480,0
20250207,183500,253873000,10480,10480,10480,10480,0
20250207,183400,253873000,10480,10480,10480,10480,0
20250207,183300,253873000,10480,10480,10480,10480,0
20250207,183200,253873000,10480,10480,10480,10480,0
20250207,183100,253873000,10480,10480,10480,10480,0
20250207,183000,253873000,10480,10480,10480,10480,0
20250207,182900,253873000,10480,10480,10480,10480,0
20250207,182800,253873000,10480,10480,10480,10480,0
20250207,182700,253873000,10480,10480,10480,10480,614
20250207,182600,253873000,10480,10480,10480,10480,0
20250207,182500,253873000,10480,10480,10480,10480,0
20250207,182400,253873000,10480,10480,10480,10480,0
20250207,182300,253873000,10480,10480,10480,10480,0
20250207,182200,253873000,10480,10480,10480,10480,0
20250207,182100,253873000,10480,10480,10480,10480,0
20250207,182000,253873000,10480,10480,10480,10480,0
20250207,181900,253873000,10480,10480,10480,10480,0
20250207,181800,253873000,10480,10480,10480,10480,0
20250207,181700,253873000,10480,10480,10480,10480,0
20250207,181600,253873000,10480,10480,10480,10480,0
20250207,181500,253873000,10480,10480,10480,10480,0
20250207,181400,253873000,10480,10480,10480,10480,0
20250207,181300,253873000,10480,10480,10480,10480,0
20250207,181200,253873000,10480,10480,10480,10480,0
20250207,181100,253873000,10480,10480,10480,10480,0
20250207,181000,253873000,10480,10480,10480,10480,0
20250207,180900,253873000,10480,10480,10480,10480,0
20250207,180800,253873000,10480,10480,10480,10480,0
20250207,180700,253873000,10480,10480,10480,10480,0
20250207,180600,253873000,10480,10480,10480,10480,0
20250207,180500,253873000,10480,10480,10480,10480,0
20250207,180400,253873000,10480,10480,10480,10480,0
20250207,180300,253873000,10480,10480,10480,10480,0
20250207,180200,253873000,10480,10480,10480,10480,0
20250207,180100,253873000,10480,10480,10480,10480,0
20250207,180000,253873000,10480,10480,10480,10480,0
20250207,175900,253873000,10480,10480,10480,10480,0
20250207,175800,253873000,10480,10480,10480,10480,0
20250207,175700,253873000,10480,10480,10480,10480,614
20250207,175600,253873000,10480,10480,10480,10480,0
20250207,175500,253873000,10480,10480,10480,10480,0
20250207,175400,253873000,10480,10480,10480,10480,0
20250207,175300,253873000,10480,10480,10480,10480,0
20250207,175200,253873000,10480,10480,10480,10480,0
20250207,175100,253873000,10480,10480,10480,10480,0
20250207,175000,253873000,10480,10480,10480,10480,0
20250207,174900,253873000,10480,10480,10480,10480,0
20250207,174800,253873000,10480,10480,10480,10480,0
20250207,174700,253873000,10480,10480,10480,10480,0
20250207,174600,253873000,10480,10480,10480,10480,0
20250207,174500,253873000,10480,10480,10480,10480,0
20250207,174400,253873000,10480,10480,10480,10480,0
20250207,174300,253873000,10480,10480,10480,10480,0
20250207,174200,253873000,10480,10480,10480,10480,0
20250207,174100,253873000,10480,10480,10480,10480,0
20250207,174000,253873000,10480,10480,10480,10480,0
20250207,173900,253873000,10480,10480,10480,10480,0
20250207,173800,253873000,10480,10480,10480,10480,0
20250207,173700,253873000,10480,10480,10480,10480,0
20250207,173600,253873000,10480,10480,10480,10480,0
20250207,173500,253873000,10480,10480,10480,10480,0
20250207,173400,253873000,10480,10480,10480,10480,0
20250207,173300,253873000,10480,10480,10480,10480,0
20250207,173200,253873000,10480,10480,10480,10480,0
20250207,173100,253873000,10480,10480,10480,10480,0
20250207,173000,253873000,10480,10480,10480,10480,0
20250207,172900,253873000,10480,10480,10480,10480,0
20250207,172800,253873000,10480,10480,10480,10480,0
20250207,172700,253873000,10480,10480,10480,10480,614
20250207,172600,253873000,10480,10480,10480,10480,0
20250207,172500,253873000,10480,10480,10480,10480,0
20250207,172400,253873000,10480,10480,10480,10480,0
20250207,172300,253873000,10480,10480,10480,10480,0
20250207,172200,253873000,10480,10480,10480,10480,0
20250207,172100,253873000,10480,10480,10480,10480,0
20250207,172000,253873000,10480,10480,10480,10480,0
20250207,171900,253873000,10480,10480,10480,10480,0
20250207,171800,253873000,10480,10480,10480,10480,0
20250207,171700,253873000,10480,10480,10480,10480,0
20250207,171600,253873000,10480,10480,10480,10480,0
20250207,171500,253873000,10480,10480,10480,10480,0
20250207,171400,253873000,10480,10480,10480,10480,0
20250207,171300,253873000,10480,10480,10480,10480,0
20250207,171200,253873000,10480,10480,10480,10480,0
20250207,171100,253873000,10480,10480,10480,10480,0
20250207,171000,253873000,10480,10480,10480,10480,0
20250207,170900,253873000,10480,10480,10480,10480,0
20250207,170800,253873000,10480,10480,10480,10480,0
20250207,170700,253873000,10480,10480,10480,10480,0
20250207,170600,253873000,10480,10480,10480,10480,0
20250207,170500,253873000,10480,10480,10480,10480,0
20250207,170400,253873000,10480,10480,10480,10480,0
20250207,170300,253873000,10480,10480,10480,10480,0
20250207,170200,253873000,10480,10480,10480,10480,0
20250207,170100,253873000,10480,10480,10480,10480,0
20250207,170000,253873000,10480,10480,10480,10480,0
20250207,165900,253873000,10480,10480,10480,10480,0
20250207,165800,253873000,10480,10480,10480,10480,0
20250207,165700,253873000,10480,10480,10480,10480,614
20250207,165600,253873000,10480,10480,10480,10480,0
20250207,165500,253873000,10480,10480,10480,10480,0
20250207,165400,253873000,10480,10480,10480,10480,0
20250207,165300,253873000,10480,10480,10480,10480,0
20250207,165200,253873000,10480,10480,10480,10480,0
20250207,165100,253873000,10480,10480,10480,10480,0
20250207,165000,253873000,10480,10480,10480,10480,0
20250207,164900,253873000,10480,10480,10480,10480,0
20250207,164800,253873000,10480,10480,10480,10480,0
20250207,164700,253873000,10480,10480,10480,10480,0
20250207,164600,253873000,10480,10480,10480,10480,0
20250207,164500,253873000,10480,10480,10480,10480,0
20250207,164400,253873000,10480,10480,10480,10480,0
20250207,164300,253873000,10480,10480,10480,10480,0
20250207,164200,253873000,10480,10480,10480,10480,0
20250207,164100,253873000,10480,10480,10480,10480,0
20250207,164000,253873000,10480,10480,10480,10480,0
20250207,163900,253873000,10480,10480,10480,10480,0
20250207,163800,253873000,10480,10480,10480,10480,0
20250207,163700,253873000,10480,10480,10480,10480,0
20250207,163600,253873000,10480,10480,10480,10480,0
20250207,163500,253873000,10480,10480,10480,10480,0
20250207,163400,253873000,10480,10480,10480,10480,0
20250207,163300,253873000,10480,10480,10480,10480,0
20250207,163200,253873000,10480,10480,10480,10480,0
20250207,163100,253873000,10480,10480,10480,10480,0
20250207,163000,253873000,10480,10480,10480,10480,0
20250207,162900,253873000,10480,10480,10480,10480,0
20250207,162800,253873000,10480,10480,10480,10480,0
20250207,162700,253873000,10480,10480,10480,10480,614
20250207,162600,253873000,10480,10480,10480,10480,0
20250207,162500,253873000,10480,10480,10480,10480,0
20250207,162400,253873000,10480,10480,10480,10480,0
20250207,162300,253873000,10480,10480,10480,10480,0
20250207,162200,253873000,10480,10480,10480,10480,0
20250207,162100,253873000,10480,10480,10480,10480,0
20250207,162000,253873000,10480,10480,10480,10480,0
20250207,161900,253873000,10480,10480,10480,10480,0
20250207,161800,253873000,10480,10480,10480,10480,0
20250207,161700,253873000,10480,10480,10480,10480,0
20250207,161600,253873000,10480,10480,10480,10480,0
20250207,161500,253873000,10480,10480,10480,10480,0
20250207,161400,253873000,10480,10480,10480,10480,0
20250207,161300,253873000,10480,10480,10480,10480,0
20250207,161200,253873000,10480,10480,10480,10480,0
20250207,161100,253873000,10480,10480,10480,10480,0
20250207,161000,253873000,10480,10480,10480,10480,0
20250207,160900,253873000,10480,10480,10480,10480,0
20250207,160800,253873000,10480,10480,10480,10480,0
20250207,160700,253873000,10480,10480,10480,10480,0
20250207,160600,253873000,10480,10480,10480,10480,0
20250207,160500,253873000,10480,10480,10480,10480,0
20250207,160400,253873000,10480,10480,10480,10480,0
20250207,160300,253873000,10480,10480,10480,10480,0
20250207,160200,253873000,10480,10480,10480,10480,0
20250207,160100,253873000,10480,10480,10480,10480,0
20250207,160000,253873000,10480,10480,10480,10480,0
20250207,155900,253873000,10480,10480,10480,10480,0
20250207,155800,253873000,10480,10480,10480,10480,0
20250207,155700,253873000,10480,10480,10480,10480,614
20250207,155600,253873000,10480,10480,10480,10480,0
20250207,155500,253873000,10480,10480,10480,10480,0
20250207,155400,253873000,10480,10480,10480,10480,0
20250207,155300,253873000,10480,10480,10480,10480,0
20250207,155200,253873000,10480,10480,10480,10480,0
20250207,155100,253873000,10480,10480,10480,10480,0
20250207,155000,253873000,10480,10480,10480,10480,0
20250207,154900,253873000,10480,10480,10480,10480,0
20250207,154800,253873000,10480,10480,10480,10480,0
20250207,154700,253873000,10480,10480,10480,10480,0
20250207,154600,253873000,10480,10480,10480,10480,0
20250207,154500,253873000,10480,10480,10480,10480,0
20250207,154400,253873000,10480,10480,10480,10480,0
20250207,154300,253873000,10480,10480,10480,10480,0
20250207,154200,253873000,10480,10480,10480,10480,0
20250207,154100,253873000,10480,10480,10480,10480,0
20250207,154000,253873000,10480,10480,10480,10480,0
20250207,153900,253873000,10480,10480,10480,10480,0
20250207,153800,253873000,10480,10480,10480,10480,0
20250207,153700,253873000,10480,10480,10480,10480,0
20250207,153600,253873000,10480,10480,10480,10480,0
20250207,153500,253873000,10480,10480,10480,10480,0
20250207,153400,253873000,10480,10480,10480,10480,0
20250207,153300,253873000,10480,10480,10480,10480,0
20250207,153200,253873000,10480,10480,10480,10480,0
20250207,153100,253873000,10480,10480,10480,10480,0
20250207,153000,253873000,10480,10480,10480,10480,614
20250207,152900,247438280,10490,10490,10490,10490,0
20250207,152800,247438280,10490,10490,10490,10490,0
20250207,152700,247438280,10490,10490,10490,10490,0
20250207,152600,247438280,10490,10490,10490,10490,0
20250207,152500,247438280,10490,10490,10490,10490,0
20250207,152400,247438280,10490,10490,10490,10490,0
20250207,152300,247438280,10490,10490,10490,10490,0
20250207,152200,247438280,10490,10490,10490,10490,0
20250207,152100,247438280,10490,10490,10490,10490,0
20250207,152000,247438280,10490,10490,10490,10490,0
20250207,151900,247438280,10490,10450,10490,10450,25
20250207,151800,247176760,10450,10480,10480,10450,145
20250207,151700,245659850,10490,10490,10490,10490,50
20250207,151600,245135350,10490,10490,10490,10490,1
20250207,151500,245124860,10500,10500,10500,10460,71
20250207,151400,244381780,10500,10490,10500,10470,34
20250207,151300,244025640,10500,10500,10500,10500,0
20250207,151200,244025640,10500,10500,10500,10500,0
20250207,151100,244025640,10500,10500,10500,10500,0
20250207,151000,244025640,10500,10490,10500,10480,12
20250207,150900,243899850,10500,10500,10500,10500,0
20250207,150800,243899850,10500,10500,10500,10500,0
20250207,150700,243899850,10500,10500,10500,10500,0
20250207,150600,243899850,10500,10500,10500,10500,0
20250207,150500,243899850,10500,10500,10500,10500,0
20250207,150400,243899850,10500,10500,10500,10500,0
20250207,150300,243899850,10500,10500,10500,10500,0
20250207,150200,243899850,10500,10500,10500,10500,0
20250207,150100,243899850,10500,10500,10500,10500,0
20250207,150000,243899850,10500,10500,10500,10500,0
20250207,145900,243899850,10500,10490,10500,10490,15
20250207,145800,243742490,10500,10500,10500,10500,0
20250207,145700,243742490,10500,10500,10500,10500,0
20250207,145600,243742490,10500,10500,10500,10500,0
20250207,145500,243742490,10500,10500,10500,10500,0
20250207,145400,243742490,10500,10500,10500,10500,1
20250207,145300,243731990,10500,10500,10500,10500,0
20250207,145200,243731990,10500,10490,10500,10470,16
20250207,145100,243564320,10500,10500,10500,10500,0
20250207,145000,243564320,10500,10500,10500,10460,113
20250207,144900,242378220,10500,10500,10500,10500,0
20250207,144800,242378220,10500,10500,10500,10500,0
20250207,144700,242378220,10500,10500,10500,10500,0
20250207,144600,242378220,10500,10500,10500,10500,21
20250207,144500,242157720,10450,10450,10450,10450,2
20250207,144400,242136820,10450,10450,10450,10450,154
20250207,144300,240527520,10450,10450,10450,10450,2
20250207,144200,240506620,10440,10440,10440,10440,342
20250207,144100,236936140,10420,10420,10420,10420,0
20250207,144000,236936140,10420,10420,10420,10420,0
20250207,143900,236936140,10420,10420,10420,10420,0
20250207,143800,236936140,10420,10420,10420,10420,0
20250207,143700,236936140,10420,10420,10420,10420,1
20250207,143600,236925720,10420,10420,10420,10420,0
20250207,143500,236925720,10420,10420,10420,10420,0
20250207,143400,236925720,10420,10420,10420,10420,40
20250207,143300,236508920,10420,10420,10420,10420,3
20250207,143200,236477660,10430,10430,10430,10430,1
20250207,143100,236467230,10440,10440,10440,10440,0
20250207,143000,236467230,10440,10440,10440,10440,0
20250207,142900,236467230,10440,10440,10440,10440,0
20250207,142800,236467230,10440,10440,10440,10440,0
20250207,142700,236467230,10440,10440,10440,10440,0
20250207,142600,236467230,10440,10440,10440,10440,0
20250207,142500,236467230,10440,10440,10440,10440,0
20250207,142400,236467230,10440,10440,10440,10440,0
20250207,142300,236467230,10440,10440,10440,10440,0
20250207,142200,236467230,10440,10440,10440,10440,0
20250207,142100,236467230,10440,10440,10440,10440,0
20250207,142000,236467230,10440,10440,10440,10440,0
20250207,141900,236467230,10440,10440,10440,10440,0
20250207,141800,236467230,10440,10440,10440,10440,0
20250207,141700,236467230,10440,10440,10440,10440,0
20250207,141600,236467230,10440,10440,10440,10440,0
20250207,141500,236467230,10440,10440,10440,10440,0
20250207,141400,236467230,10440,10440,10440,10440,0
20250207,141300,236467230,10440,10440,10440,10440,0
20250207,141200,236467230,10440,10440,10440,10440,0
20250207,141100,236467230,10440,10440,10440,10440,0
20250207,141000,236467230,10440,10440,10440,10440,0
20250207,140900,236467230,10440,10440,10440,10440,0
20250207,140800,236467230,10440,10440,10440,10440,0
20250207,140700,236467230,10440,10440,10440,10440,0
20250207,140600,236467230,10440,10440,10440,10440,0
20250207,140500,236467230,10440,10440,10440,10440,0
20250207,140400,236467230,10440,10440,10440,10440,0
20250207,140300,236467230,10440,10440,10440,10440,0
20250207,140200,236467230,10440,10440,10440,10440,0
20250207,140100,236467230,10440,10440,10440,10440,0
20250207,140000,236467230,10440,10440,10440,10440,0
20250207,135900,236467230,10440,10440,10440,10440,0
20250207,135800,236467230,10440,10440,10440,10440,1
20250207,135700,236456790,10440,10440,10440,10440,0
20250207,135600,236456790,10440,10440,10440,10440,0
20250207,135500,236456790,10440,10440,10440,10440,0
20250207,135400,236456790,10440,10440,10440,10440,0
20250207,135300,236456790,10440,10440,10440,10440,0
20250207,135200,236456790,10440,10440,10440,10440,0
20250207,135100,236456790,10440,10440,10440,10440,1
20250207,135000,236446350,10400,10400,10400,10400,2
20250207,134900,236425550,10400,10400,10400,10400,0
20250207,134800,236425550,10400,10400,10400,10400,0
20250207,134700,236425550,10400,10400,10400,10400,0
20250207,134600,236425550,10400,10400,10400,10400,20
20250207,134500,236217550,10400,10400,10400,10400,0
20250207,134400,236217550,10400,10400,10400,10400,0
20250207,134300,236217550,10400,10400,10400,10400,0
20250207,134200,236217550,10400,10400,10400,10400,0
20250207,134100,236217550,10400,10400,10400,10400,0
20250207,134000,236217550,10400,10400,10400,10400,0
20250207,133900,236217550,10400,10400,10400,10400,0
20250207,133800,236217550,10400,10400,10400,10400,0
20250207,133700,236217550,10400,10400,10400,10400,0
20250207,133600,236217550,10400,10400,10400,10400,0
20250207,133500,236217550,10400,10400,10400,10400,30
20250207,133400,235905550,10450,10450,10450,10450,0
20250207,133300,235905550,10450,10450,10450,10450,1
20250207,133200,235895100,10400,10400,10400,10400,0
20250207,133100,235895100,10400,10400,10400,10400,0
20250207,133000,235895100,10400,10400,10400,10400,112
20250207,132900,234730300,10440,10440,10440,10440,0
20250207,132800,234730300,10440,10440,10440,10440,0
20250207,132700,234730300,10440,10440,10440,10440,0
20250207,132600,234730300,10440,10440,10440,10440,0
20250207,132500,234730300,10440,10440,10440,10440,0
20250207,132400,234730300,10440,10440,10440,10440,10
20250207,132300,234625900,10450,10450,10450,10450,0
20250207,132200,234625900,10450,10450,10450,10450,0
20250207,132100,234625900,10450,10450,10450,10450,0
20250207,132000,234625900,10450,10450,10450,10450,1
20250207,131900,234615450,10400,10400,10400,10400,11
20250207,131800,234501050,10400,10400,10400,10400,100
20250207,131700,233461050,10450,10450,10450,10450,0
20250207,131600,233461050,10450,10450,10450,10450,0
20250207,131500,233461050,10450,10450,10450,10450,0
20250207,131400,233461050,10450,10450,10450,10450,1
20250207,131300,233450600,10380,10380,10380,10380,0
20250207,131200,233450600,10380,10380,10380,10380,0
20250207,131100,233450600,10380,10380,10380,10380,240
20250207,131000,230959400,10390,10390,10390,10390,1
20250207,130900,230949010,10400,10400,10400,10400,0
20250207,130800,230949010,10400,10400,10400,10400,0
20250207,130700,230949010,10400,10400,10400,10400,0
20250207,130600,230949010,10400,10400,10400,10400,2
20250207,130500,230928210,10390,10390,10390,10390,0
20250207,130400,230928210,10390,10390,10390,10390,0
20250207,130300,230928210,10390,10390,10390,10390,33
20250207,130200,230585340,10400,10400,10400,10400,118
20250207,130100,229358140,10400,10400,10400,10400,0
20250207,130000,229358140,10400,10410,10410,10400,490
20250207,125900,224262080,10460,10460,10460,10460,0
20250207,125800,224262080,10460,10460,10460,10460,0
20250207,125700,224262080,10460,10460,10460,10460,0
20250207,125600,224262080,10460,10460,10460,10460,0
20250207,125500,224262080,10460,10460,10460,10460,0
20250207,125400,224262080,10460,10460,10460,10460,0
20250207,125300,224262080,10460,10460,10460,10460,0
20250207,125200,224262080,10460,10460,10460,10460,1
20250207,125100,224251620,10440,10440,10440,10440,0
20250207,125000,224251620,10440,10440,10440,10440,0
20250207,124900,224251620,10440,10440,10440,10440,0
20250207,124800,224251620,10440,10440,10440,10440,0
20250207,124700,224251620,10440,10440,10440,10440,0
20250207,124600,224251620,10440,10440,10440,10440,0
20250207,124500,224251620,10440,10440,10440,10440,4
20250207,124400,224209860,10440,10440,10440,10440,0
20250207,124300,224209860,10440,10440,10440,10440,0
20250207,124200,224209860,10440,10440,10440,10440,0
20250207,124100,224209860,10440,10410,10440,10400,601
20250207,124000,217956400,10420,10430,10430,10420,386
20250207,123900,213934270,10440,10440,10440,10440,1
20250207,123800,213923830,10440,10440,10440,10440,1
20250207,123700,213913390,10430,10430,10430,10430,0
20250207,123600,213913390,10430,10430,10430,10430,3
20250207,123500,213882100,10420,10420,10420,10420,0
20250207,123400,213882100,10420,10420,10420,10420,0
20250207,123300,213882100,10420,10420,10420,10420,0
20250207,123200,213882100,10420,10430,10430,10420,1000
20250207,123100,203453370,10430,10430,10430,10430,1
20250207,123000,203442940,10450,10440,10450,10440,3
20250207,122900,203411610,10440,10430,10440,10430,94
20250207,122800,202431170,10430,10430,10430,10430,0
20250207,122700,202431170,10430,10430,10430,10430,0
20250207,122600,202431170,10430,10430,10430,10430,170
20250207,122500,200658070,10430,10430,10430,10430,0
20250207,122400,200658070,10430,10430,10430,10430,0
20250207,122300,200658070,10430,10430,10430,10430,0
20250207,122200,200658070,10430,10430,10430,10430,260
20250207,122100,197946270,10440,10440,10440,10440,0
20250207,122000,197946270,10440,10440,10440,10440,0
20250207,121900,197946270,10440,10440,10440,10440,0
20250207,121800,197946270,10440,10450,10460,10440,2073
20250207,121700,176286310,10460,10470,10470,10460,2
20250207,121600,176265380,10480,10480,10480,10480,0
20250207,121500,176265380,10480,10480,10480,10480,0
20250207,121400,176265380,10480,10480,10480,10480,2
20250207,121300,176244420,10480,10480,10480,10480,0
20250207,121200,176244420,10480,10480,10480,10480,0
20250207,121100,176244420,10480,10480,10480,10480,0
20250207,121000,176244420,10480,10480,10480,10480,0
20250207,120900,176244420,10480,10480,10480,10480,1
20250207,120800,176233940,10480,10520,10520,10480,2
20250207,120700,176212940,10470,10470,10470,10470,0
20250207,120600,176212940,10470,10470,10470,10470,0
20250207,120500,176212940,10470,10480,10480,10470,2
20250207,120400,176191990,10480,10480,10480,10480,0
20250207,120300,176191990,10480,10480,10480,10480,0
20250207,120200,176191990,10480,10480,10480,10480,1
20250207,120100,176181510,10490,10490,10490,10490,1
20250207,120000,176171020,10480,10480,10480,10480,0
20250207,115900,176171020,10480,10490,10520,10480,5
20250207,115800,176118520,10470,10470,10470,10470,0
20250207,115700,176118520,10470,10470,10470,10470,0
20250207,115600,176118520,10470,10470,10470,10470,0
20250207,115500,176118520,10470,10470,10470,10470,599
20250207,115400,169846990,10470,10470,10470,10470,1
20250207,115300,169836520,10460,10460,10460,10460,2
20250207,115200,169815600,10470,10470,10470,10470,0
20250207,115100,169815600,10470,10470,10470,10470,0
20250207,115000,169815600,10470,10470,10470,10470,0
20250207,114900,169815600,10470,10470,10470,10470,16
20250207,114800,169648080,10460,10460,10460,10460,2
20250207,114700,169627160,10470,10470,10470,10470,0
20250207,114600,169627160,10470,10470,10470,10470,60
20250207,114500,168998960,10470,10470,10470,10470,1
20250207,114400,168988490,10450,10450,10450,10450,0
20250207,114300,168988490,10450,10450,10450,10450,0
20250207,114200,168988490,10450,10450,10450,10450,0
20250207,114100,168988490,10450,10450,10450,10450,0
20250207,114000,168988490,10450,10450,10450,10450,0
20250207,113900,168988490,10450,10460,10460,10450,956
20250207,113800,158993570,10470,10470,10470,10470,1
20250207,113700,158983100,10470,10470,10470,10470,21
20250207,113600,158763230,10460,10460,10460,10460,200
20250207,113500,156671230,10460,10460,10460,10460,595
20250207,113400,150447530,10470,10470,10470,10470,0
20250207,113300,150447530,10470,10470,10470,10470,2
20250207,113200,150426590,10470,10470,10470,10470,0
20250207,113100,150426590,10470,10470,10470,10470,0
20250207,113000,150426590,10470,10470,10470,10470,0
20250207,112900,150426590,10470,10470,10470,10470,0
20250207,112800,150426590,10470,10470,10470,10470,50
20250207,112700,149903090,10470,10470,10470,10470,100
20250207,112600,148856090,10470,10470,10470,10470,0
20250207,112500,148856090,10470,10470,10470,10470,1
20250207,112400,148845620,10460,10460,10460,10460,0
20250207,112300,148845620,10460,10470,10470,10460,100
20250207,112200,147799570,10480,10480,10480,10480,2
20250207,112100,147778610,10480,10480,10480,10480,2
20250207,112000,147757650,10510,10510,10510,10510,35
20250207,111900,147389800,10510,10510,10510,10510,0
20250207,111800,147389800,10510,10510,10510,10510,0
20250207,111700,147389800,10510,10490,10510,10490,117
20250207,111600,146162130,10490,10490,10490,10490,0
20250207,111500,146162130,10490,10490,10490,10490,1
20250207,111400,146151640,10470,10470,10470,10470,0
20250207,111300,146151640,10470,10470,10470,10470,0
20250207,111200,146151640,10470,10470,10470,10470,0
20250207,111100,146151640,10470,10470,10470,10470,2
20250207,111000,146130700,10460,10460,10460,10460,0
20250207,110900,146130700,10460,10460,10460,10460,0
20250207,110800,146130700,10460,10460,10460,10460,0
20250207,110700,146130700,10460,10460,10460,10460,0
20250207,110600,146130700,10460,10470,10470,10460,5
20250207,110500,146078380,10510,10510,10510,10510,5
20250207,110400,146025830,10470,10470,10470,10470,0
20250207,110300,146025830,10470,10470,10470,10470,0
20250207,110200,146025830,10470,10470,10470,10470,0
20250207,110100,146025830,10470,10490,10490,10470,1510
20250207,110000,130209770,10490,10490,10490,10490,0
20250207,105900,130209770,10490,10490,10490,10490,50
20250207,105800,129685270,10520,10520,10520,10520,0
20250207,105700,129685270,10520,10520,10520,10520,0
20250207,105600,129685270,10520,10520,10520,10520,0
20250207,105500,129685270,10520,10520,10520,10520,0
20250207,105400,129685270,10520,10520,10520,10520,0
20250207,105300,129685270,10520,10510,10520,10510,222
20250207,105200,127349940,10530,10530,10530,10530,0
20250207,105100,127349940,10530,10530,10530,10530,0
20250207,105000,127349940,10530,10530,10530,10530,0
20250207,104900,127349940,10530,10530,10530,10530,0
20250207,104800,127349940,10530,10530,10530,10530,0
20250207,104700,127349940,10530,10530,10530,10530,0
20250207,104600,127349940,10530,10530,10530,10530,0
20250207,104500,127349940,10530,10530,10530,10530,0
20250207,104400,127349940,10530,10530,10530,10530,0
20250207,104300,127349940,10530,10530,10530,10530,0
20250207,104200,127349940,10530,10530,10530,10530,0
20250207,104100,127349940,10530,10530,10530,10530,0
20250207,104000,127349940,10530,10530,10530,10530,0
20250207,103900,127349940,10530,10530,10530,10530,0
20250207,103800,127349940,10530,10530,10530,10530,0
20250207,103700,127349940,10530,10530,10530,10530,0
20250207,103600,127349940,10530,10530,10530,10530,0
20250207,103500,127349940,10530,10530,10530,10530,0
20250207,103400,127349940,10530,10530,10530,10530,0
20250207,103300,127349940,10530,10530,10530,10530,0
20250207,103200,127349940,10530,10530,10530,10530,0
20250207,103100,127349940,10530,10530,10530,10530,0
20250207,103000,127349940,10530,10530,10530,10530,0
20250207,102900,127349940,10530,10530,10530,10530,0
20250207,102800,127349940,10530,10530,10530,10530,0
20250207,102700,127349940,10530,10530,10530,10530,1
20250207,102600,127339410,10520,10520,10520,10520,200
20250207,102500,125235410,10540,10540,10540,10540,0
20250207,102400,125235410,10540,10540,10540,10540,0
20250207,102300,125235410,10540,10540,10540,10540,0
20250207,102200,125235410,10540,10520,10540,10520,446
20250207,102100,120539970,10470,10470,10470,10470,0
20250207,102000,120539970,10470,10470,10470,10470,0
20250207,101900,120539970,10470,10470,10470,10470,0
20250207,101800,120539970,10470,10470,10470,10470,0
20250207,101700,120539970,10470,10480,10480,10470,538
20250207,101600,114906990,10480,10480,10480,10480,0
20250207,101500,114906990,10480,10480,10480,10480,0
20250207,101400,114906990,10480,10480,10480,10480,0
20250207,101300,114906990,10480,10480,10480,10480,0
20250207,101200,114906990,10480,10480,10480,10480,0
20250207,101100,114906990,10480,10480,10480,10480,0
20250207,101000,114906990,10480,10480,10480,10480,0
20250207,100900,114906990,10480,10480,10480,10480,0
20250207,100800,114906990,10480,10480,10480,10480,24
20250207,100700,114655470,10520,10520,10520,10520,0
20250207,100600,114655470,10520,10520,10520,10520,0
20250207,100500,114655470,10520,10520,10520,10520,47
20250207,100400,114161030,10520,10520,10520,10520,0
20250207,100300,114161030,10520,10520,10520,10520,0
20250207,100200,114161030,10520,10520,10520,10520,1
20250207,100100,114150510,10480,10480,10480,10480,0
20250207,100000,114150510,10480,10530,10530,10480,4001
20250207,095900,72159860,10510,10510,10510,10510,0
20250207,095800,72159860,10510,10510,10510,10510,7
20250207,095700,72086290,10520,10520,10520,10520,186
20250207,095600,70129570,10520,10520,10520,10520,0
20250207,095500,70129570,10520,10520,10520,10520,50
20250207,095400,69603570,10530,10530,10530,10530,5
20250207,095300,69550920,10530,10530,10530,10530,50
20250207,095200,69024420,10530,10530,10530,10530,103
20250207,095100,67939830,10540,10540,10540,10540,2
20250207,095000,67918750,10540,10540,10540,10540,45
20250207,094900,67444450,10550,10550,10550,10550,20
20250207,094800,67233450,10550,10550,10550,10550,0
20250207,094700,67233450,10550,10550,10550,10550,0
20250207,094600,67233450,10550,10550,10550,10550,3
20250207,094500,67201800,10550,10560,10560,10550,750
20250207,094400,59281820,10560,10560,10560,10560,1246
20250207,094300,46124060,10550,10550,10550,10550,9
20250207,094200,46029110,10560,10560,10560,10560,0
20250207,094100,46029110,10560,10560,10560,10560,0
20250207,094000,46029110,10560,10550,10560,10550,12
20250207,093900,45902500,10550,10550,10550,10550,0
20250207,093800,45902500,10550,10550,10550,10550,18
20250207,093700,45712600,10560,10550,10560,10550,101
20250207,093600,44647040,10560,10520,10560,10520,907
20250207,093500,35080580,10520,10520,10520,10520,50
20250207,093400,34554580,10510,10500,10510,10500,157
20250207,093300,32905340,10470,10470,10470,10470,0
20250207,093200,32905340,10470,10470,10470,10470,0
20250207,093100,32905340,10470,10470,10470,10470,311
20250207,093000,29649170,10510,10480,10510,10480,104
20250207,092900,28559130,10490,10490,10490,10490,0
20250207,092800,28559130,10490,10490,10490,10490,0
20250207,092700,28559130,10490,10490,10490,10490,100
20250207,092600,27510130,10500,10510,10510,10500,41
20250207,092500,27079620,10510,10510,10510,10510,3
20250207,092400,27048090,10530,10520,10530,10510,82
20250207,092300,26185850,10520,10520,10520,10520,0
20250207,092200,26185850,10520,10520,10520,10520,0
20250207,092100,26185850,10520,10520,10520,10520,1
20250207,092000,26175330,10500,10490,10500,10490,610
20250207,091900,19771070,10490,10490,10490,10490,1
20250207,091800,19760580,10490,10490,10490,10490,0
20250207,091700,19760580,10490,10490,10490,10490,1
20250207,091600,19750090,10460,10480,10480,10460,350
20250207,091500,16083610,10480,10480,10480,10480,73
20250207,091400,15318570,10450,10450,10450,10450,0
20250207,091300,15318570,10450,10450,10450,10450,0
20250207,091200,15318570,10450,10450,10450,10450,0
20250207,091100,15318570,10450,10460,10460,10450,111
20250207,091000,14158520,10490,10450,10490,10450,42
20250207,090900,13719580,10460,10460,10460,10460,10
20250207,090800,13614980,10490,10460,10490,10460,11
20250207,090700,13499890,10490,10490,10490,10490,1
20250207,090600,13489400,10460,10490,10490,10460,114
20250207,090500,12296830,10460,10460,10490,10460,81
20250207,090400,11449540,10490,10490,10490,10490,0
20250207,090300,11449540,10490,10490,10490,10490,0
20250207,090200,11449540,10490,10450,10490,10450,21
20250207,090100,11230050,10490,10460,10490,10450,50
20250207,090000,10707310,10520,10540,10580,10480,1020