KissMeData/001720/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183500,423271600,77400,77400,77400,77400,436
20250205,183400,423271600,77400,77400,77400,77400,0
20250205,183300,423271600,77400,77400,77400,77400,0
20250205,183200,423271600,77400,77400,77400,77400,0
20250205,183100,423271600,77400,77400,77400,77400,0
20250205,183000,423271600,77400,77400,77400,77400,0
20250205,182900,423271600,77400,77400,77400,77400,0
20250205,182800,423271600,77400,77400,77400,77400,0
20250205,182700,423271600,77400,77400,77400,77400,0
20250205,182600,423271600,77400,77400,77400,77400,0
20250205,182500,423271600,77400,77400,77400,77400,0
20250205,182400,423271600,77400,77400,77400,77400,0
20250205,182300,423271600,77400,77400,77400,77400,0
20250205,182200,423271600,77400,77400,77400,77400,0
20250205,182100,423271600,77400,77400,77400,77400,0
20250205,182000,423271600,77400,77400,77400,77400,0
20250205,181900,423271600,77400,77400,77400,77400,0
20250205,181800,423271600,77400,77400,77400,77400,0
20250205,181700,423271600,77400,77400,77400,77400,0
20250205,181600,423271600,77400,77400,77400,77400,0
20250205,181500,423271600,77400,77400,77400,77400,0
20250205,181400,423271600,77400,77400,77400,77400,0
20250205,181300,423271600,77400,77400,77400,77400,0
20250205,181200,423271600,77400,77400,77400,77400,0
20250205,181100,423271600,77400,77400,77400,77400,0
20250205,181000,423271600,77400,77400,77400,77400,0
20250205,180900,423271600,77400,77400,77400,77400,0
20250205,180800,423271600,77400,77400,77400,77400,0
20250205,180700,423271600,77400,77400,77400,77400,0
20250205,180600,423271600,77400,77400,77400,77400,0
20250205,180500,423271600,77400,77400,77400,77400,436
20250205,180400,423271600,77400,77400,77400,77400,0
20250205,180300,423271600,77400,77400,77400,77400,0
20250205,180200,423271600,77400,77400,77400,77400,0
20250205,180100,423271600,77400,77400,77400,77400,0
20250205,180000,423271600,77400,77400,77400,77400,0
20250205,175900,423271600,77400,77400,77400,77400,0
20250205,175800,423271600,77400,77400,77400,77400,0
20250205,175700,423271600,77400,77400,77400,77400,0
20250205,175600,423271600,77400,77400,77400,77400,0
20250205,175500,423271600,77400,77400,77400,77400,0
20250205,175400,423271600,77400,77400,77400,77400,0
20250205,175300,423271600,77400,77400,77400,77400,0
20250205,175200,423271600,77400,77400,77400,77400,0
20250205,175100,423271600,77400,77400,77400,77400,0
20250205,175000,423271600,77400,77400,77400,77400,0
20250205,174900,423271600,77400,77400,77400,77400,0
20250205,174800,423271600,77400,77400,77400,77400,0
20250205,174700,423271600,77400,77400,77400,77400,0
20250205,174600,423271600,77400,77400,77400,77400,0
20250205,174500,423271600,77400,77400,77400,77400,0
20250205,174400,423271600,77400,77400,77400,77400,0
20250205,174300,423271600,77400,77400,77400,77400,0
20250205,174200,423271600,77400,77400,77400,77400,0
20250205,174100,423271600,77400,77400,77400,77400,0
20250205,174000,423271600,77400,77400,77400,77400,0
20250205,173900,423271600,77400,77400,77400,77400,0
20250205,173800,423271600,77400,77400,77400,77400,0
20250205,173700,423271600,77400,77400,77400,77400,0
20250205,173600,423271600,77400,77400,77400,77400,0
20250205,173500,423271600,77400,77400,77400,77400,436
20250205,173400,423271600,77400,77400,77400,77400,0
20250205,173300,423271600,77400,77400,77400,77400,0
20250205,173200,423271600,77400,77400,77400,77400,0
20250205,173100,423271600,77400,77400,77400,77400,0
20250205,173000,423271600,77400,77400,77400,77400,0
20250205,172900,423271600,77400,77400,77400,77400,0
20250205,172800,423271600,77400,77400,77400,77400,0
20250205,172700,423271600,77400,77400,77400,77400,0
20250205,172600,423271600,77400,77400,77400,77400,0
20250205,172500,423271600,77400,77400,77400,77400,0
20250205,172400,423271600,77400,77400,77400,77400,0
20250205,172300,423271600,77400,77400,77400,77400,0
20250205,172200,423271600,77400,77400,77400,77400,0
20250205,172100,423271600,77400,77400,77400,77400,0
20250205,172000,423271600,77400,77400,77400,77400,0
20250205,171900,423271600,77400,77400,77400,77400,0
20250205,171800,423271600,77400,77400,77400,77400,0
20250205,171700,423271600,77400,77400,77400,77400,0
20250205,171600,423271600,77400,77400,77400,77400,0
20250205,171500,423271600,77400,77400,77400,77400,0
20250205,171400,423271600,77400,77400,77400,77400,0
20250205,171300,423271600,77400,77400,77400,77400,0
20250205,171200,423271600,77400,77400,77400,77400,0
20250205,171100,423271600,77400,77400,77400,77400,0
20250205,171000,423271600,77400,77400,77400,77400,0
20250205,170900,423271600,77400,77400,77400,77400,0
20250205,170800,423271600,77400,77400,77400,77400,0
20250205,170700,423271600,77400,77400,77400,77400,0
20250205,170600,423271600,77400,77400,77400,77400,0
20250205,170500,423271600,77400,77400,77400,77400,436
20250205,170400,423271600,77400,77400,77400,77400,0
20250205,170300,423271600,77400,77400,77400,77400,0
20250205,170200,423271600,77400,77400,77400,77400,0
20250205,170100,423271600,77400,77400,77400,77400,0
20250205,170000,423271600,77400,77400,77400,77400,0
20250205,165900,423271600,77400,77400,77400,77400,0
20250205,165800,423271600,77400,77400,77400,77400,0
20250205,165700,423271600,77400,77400,77400,77400,0
20250205,165600,423271600,77400,77400,77400,77400,0
20250205,165500,423271600,77400,77400,77400,77400,0
20250205,165400,423271600,77400,77400,77400,77400,0
20250205,165300,423271600,77400,77400,77400,77400,0
20250205,165200,423271600,77400,77400,77400,77400,0
20250205,165100,423271600,77400,77400,77400,77400,0
20250205,165000,423271600,77400,77400,77400,77400,0
20250205,164900,423271600,77400,77400,77400,77400,0
20250205,164800,423271600,77400,77400,77400,77400,0
20250205,164700,423271600,77400,77400,77400,77400,0
20250205,164600,423271600,77400,77400,77400,77400,0
20250205,164500,423271600,77400,77400,77400,77400,0
20250205,164400,423271600,77400,77400,77400,77400,0
20250205,164300,423271600,77400,77400,77400,77400,0
20250205,164200,423271600,77400,77400,77400,77400,0
20250205,164100,423271600,77400,77400,77400,77400,0
20250205,164000,423271600,77400,77400,77400,77400,0
20250205,163900,423271600,77400,77400,77400,77400,0
20250205,163800,423271600,77400,77400,77400,77400,0
20250205,163700,423271600,77400,77400,77400,77400,0
20250205,163600,423271600,77400,77400,77400,77400,0
20250205,163500,423271600,77400,77400,77400,77400,436
20250205,163400,423271600,77400,77400,77400,77400,0
20250205,163300,423271600,77400,77400,77400,77400,0
20250205,163200,423271600,77400,77400,77400,77400,0
20250205,163100,423271600,77400,77400,77400,77400,0
20250205,163000,423271600,77400,77400,77400,77400,0
20250205,162900,423271600,77400,77400,77400,77400,0
20250205,162800,423271600,77400,77400,77400,77400,0
20250205,162700,423271600,77400,77400,77400,77400,0
20250205,162600,423271600,77400,77400,77400,77400,0
20250205,162500,423271600,77400,77400,77400,77400,0
20250205,162400,423271600,77400,77400,77400,77400,0
20250205,162300,423271600,77400,77400,77400,77400,0
20250205,162200,423271600,77400,77400,77400,77400,0
20250205,162100,423271600,77400,77400,77400,77400,0
20250205,162000,423271600,77400,77400,77400,77400,0
20250205,161900,423271600,77400,77400,77400,77400,0
20250205,161800,423271600,77400,77400,77400,77400,0
20250205,161700,423271600,77400,77400,77400,77400,0
20250205,161600,423271600,77400,77400,77400,77400,0
20250205,161500,423271600,77400,77400,77400,77400,0
20250205,161400,423271600,77400,77400,77400,77400,0
20250205,161300,423271600,77400,77400,77400,77400,0
20250205,161200,423271600,77400,77400,77400,77400,0
20250205,161100,423271600,77400,77400,77400,77400,0
20250205,161000,423271600,77400,77400,77400,77400,0
20250205,160900,423271600,77400,77400,77400,77400,0
20250205,160800,423271600,77400,77400,77400,77400,0
20250205,160700,423271600,77400,77400,77400,77400,0
20250205,160600,423271600,77400,77400,77400,77400,0
20250205,160500,423271600,77400,77400,77400,77400,436
20250205,160400,423271600,77400,77400,77400,77400,0
20250205,160300,423271600,77400,77400,77400,77400,0
20250205,160200,423271600,77400,77400,77400,77400,0
20250205,160100,423271600,77400,77400,77400,77400,0
20250205,160000,423271600,77400,77400,77400,77400,0
20250205,155900,423271600,77400,77400,77400,77400,0
20250205,155800,423271600,77400,77400,77400,77400,0
20250205,155700,423271600,77400,77400,77400,77400,0
20250205,155600,423271600,77400,77400,77400,77400,0
20250205,155500,423271600,77400,77400,77400,77400,0
20250205,155400,423271600,77400,77400,77400,77400,0
20250205,155300,423271600,77400,77400,77400,77400,0
20250205,155200,423271600,77400,77400,77400,77400,0
20250205,155100,423271600,77400,77400,77400,77400,0
20250205,155000,423271600,77400,77400,77400,77400,0
20250205,154900,423271600,77400,77400,77400,77400,0
20250205,154800,423271600,77400,77400,77400,77400,0
20250205,154700,423271600,77400,77400,77400,77400,0
20250205,154600,423271600,77400,77400,77400,77400,0
20250205,154500,423271600,77400,77400,77400,77400,0
20250205,154400,423271600,77400,77400,77400,77400,0
20250205,154300,423271600,77400,77400,77400,77400,0
20250205,154200,423271600,77400,77400,77400,77400,0
20250205,154100,423271600,77400,77400,77400,77400,0
20250205,154000,423271600,77400,77400,77400,77400,0
20250205,153900,423271600,77400,77400,77400,77400,0
20250205,153800,423271600,77400,77400,77400,77400,0
20250205,153700,423271600,77400,77400,77400,77400,0
20250205,153600,423271600,77400,77400,77400,77400,0
20250205,153500,423271600,77400,77400,77400,77400,436
20250205,153400,423271600,77400,77400,77400,77400,0
20250205,153300,423271600,77400,77400,77400,77400,0
20250205,153200,423271600,77400,77400,77400,77400,0
20250205,153100,423271600,77400,77400,77400,77400,0
20250205,153000,423271600,77400,77400,77400,77400,436
20250205,152900,389525200,76800,76800,76800,76800,0
20250205,152800,389525200,76800,76800,76800,76800,0
20250205,152700,389525200,76800,76800,76800,76800,0
20250205,152600,389525200,76800,76800,76800,76800,0
20250205,152500,389525200,76800,76800,76800,76800,0
20250205,152400,389525200,76800,76800,76800,76800,0
20250205,152300,389525200,76800,76800,76800,76800,0
20250205,152200,389525200,76800,76800,76800,76800,0
20250205,152100,389525200,76800,76800,76800,76800,0
20250205,152000,389525200,76800,76800,76800,76800,0
20250205,151900,389525200,76800,76900,76900,76800,5
20250205,151800,389141100,76800,76800,76800,76800,21
20250205,151700,387528300,76800,76800,76800,76800,53
20250205,151600,383457900,76800,76800,76900,76800,13
20250205,151500,382459400,76700,76700,76700,76700,1
20250205,151400,382382700,76700,76700,76700,76700,2
20250205,151300,382229300,76700,76700,76700,76700,2
20250205,151200,382075900,76800,76800,76800,76800,101
20250205,151100,374319100,76800,76700,76800,76700,46
20250205,151000,370786400,76700,76700,76700,76700,1
20250205,150900,370709700,76700,76700,76700,76700,2
20250205,150800,370556300,76800,76700,76800,76700,19
20250205,150700,369098900,76700,76700,76800,76700,22
20250205,150600,367409500,76700,76800,76800,76700,29
20250205,150500,365182400,76800,76800,76800,76800,11
20250205,150400,364337600,76800,76800,76800,76800,3
20250205,150300,364107200,76800,76800,76800,76800,7
20250205,150200,363569600,76800,76800,76800,76800,15
20250205,150100,362417600,76700,76700,76700,76700,0
20250205,150000,362417600,76700,76800,76800,76700,12
20250205,145900,361496100,76800,76700,76800,76700,42
20250205,145800,358272400,76700,76700,76700,76700,20
20250205,145700,356738400,76700,76700,76700,76700,0
20250205,145600,356738400,76700,76700,76700,76700,10
20250205,145500,355971400,76700,76700,76700,76700,19
20250205,145400,354514100,76700,76700,76700,76700,5
20250205,145300,354130600,76700,76700,76700,76700,0
20250205,145200,354130600,76700,76700,76700,76700,10
20250205,145100,353363600,76700,76700,76700,76700,20
20250205,145000,351829600,76700,76700,76700,76700,18
20250205,144900,350449000,76700,76700,76700,76700,6
20250205,144800,349988800,76700,76700,76700,76700,19
20250205,144700,348531500,76700,76700,76700,76700,0
20250205,144600,348531500,76700,76700,76700,76700,0
20250205,144500,348531500,76700,76700,76700,76700,20
20250205,144400,346997500,76700,76700,76700,76700,18
20250205,144300,345616900,76700,76700,76700,76700,0
20250205,144200,345616900,76700,76700,76700,76700,0
20250205,144100,345616900,76700,76700,76700,76700,15
20250205,144000,344466400,76700,76700,76700,76700,0
20250205,143900,344466400,76700,76700,76700,76700,33
20250205,143800,341935300,76700,76700,76700,76700,29
20250205,143700,339711000,76700,76700,76700,76700,15
20250205,143600,338560500,76700,76700,76700,76700,0
20250205,143500,338560500,76700,76700,76700,76700,23
20250205,143400,336796400,76700,76700,76700,76700,0
20250205,143300,336796400,76700,76700,76700,76700,0
20250205,143200,336796400,76700,76700,76700,76700,21
20250205,143100,335185700,76700,76700,76700,76700,103
20250205,143000,327285600,76700,76700,76700,76700,11
20250205,142900,326441900,76700,76700,76700,76700,0
20250205,142800,326441900,76700,76700,76700,76700,17
20250205,142700,325138000,76700,76700,76700,76700,15
20250205,142600,323987500,76700,76700,76700,76700,0
20250205,142500,323987500,76700,76700,76700,76700,10
20250205,142400,323220500,76700,76700,76700,76700,33
20250205,142300,320689400,76700,76700,76700,76700,17
20250205,142200,319385500,76700,76700,76700,76700,14
20250205,142100,318311700,76700,76700,76700,76700,0
20250205,142000,318311700,76700,76700,76700,76700,10
20250205,141900,317544700,76700,76700,76700,76700,10
20250205,141800,316777700,76700,76700,76700,76700,0
20250205,141700,316777700,76700,76700,76700,76700,10
20250205,141600,316010700,76700,76700,76700,76700,0
20250205,141500,316010700,76700,76700,76700,76700,10
20250205,141400,315243700,76700,76700,76700,76700,21
20250205,141300,313633000,76700,76700,76700,76700,0
20250205,141200,313633000,76700,76700,76700,76700,10
20250205,141100,312866000,76700,76700,76700,76700,0
20250205,141000,312866000,76700,76700,76700,76700,10
20250205,140900,312099000,76700,76700,76700,76700,45
20250205,140800,308647500,76700,76700,76700,76700,58
20250205,140700,304198900,76700,76700,76700,76700,17
20250205,140600,302895000,76700,76700,76700,76700,0
20250205,140500,302895000,76700,76700,76700,76700,16
20250205,140400,301667800,76700,76700,76700,76700,10
20250205,140300,300900800,76800,76800,76800,76800,0
20250205,140200,300900800,76800,76800,76800,76800,0
20250205,140100,300900800,76800,76700,76800,76700,230
20250205,140000,283238500,76700,76700,76700,76700,0
20250205,135900,283238500,76700,76700,76700,76700,15
20250205,135800,282088000,76700,76700,76700,76700,0
20250205,135700,282088000,76700,76700,76700,76700,20
20250205,135600,280554000,76700,76700,76700,76700,0
20250205,135500,280554000,76700,76700,76700,76700,0
20250205,135400,280554000,76700,76700,76700,76700,20
20250205,135300,279020000,76700,76700,76700,76700,0
20250205,135200,279020000,76700,76700,76700,76700,17
20250205,135100,277716100,76700,76700,76700,76700,0
20250205,135000,277716100,76700,76700,76700,76700,0
20250205,134900,277716100,76700,76700,76700,76700,18
20250205,134800,276335500,76700,76700,76700,76700,0
20250205,134700,276335500,76700,76700,76700,76700,18
20250205,134600,274954900,76700,76700,76700,76700,0
20250205,134500,274954900,76700,76700,76700,76700,0
20250205,134400,274954900,76700,76700,76700,76700,18
20250205,134300,273574300,76700,76700,76700,76700,0
20250205,134200,273574300,76700,76700,76800,76700,73
20250205,134100,267971600,76700,76700,76700,76700,0
20250205,134000,267971600,76700,76700,76700,76700,0
20250205,133900,267971600,76700,76700,76700,76700,0
20250205,133800,267971600,76700,76700,76700,76700,11
20250205,133700,267127900,76700,76700,76700,76700,1
20250205,133600,267051200,76700,76700,76700,76700,35
20250205,133500,264366700,76700,76700,76700,76700,0
20250205,133400,264366700,76700,76700,76700,76700,17
20250205,133300,263062800,76700,76700,76700,76700,10
20250205,133200,262295800,76700,76700,76700,76700,0
20250205,133100,262295800,76700,76700,76700,76700,10
20250205,133000,261528800,76800,76800,76800,76800,1
20250205,132900,261452000,76700,76700,76700,76700,18
20250205,132800,260071400,76700,76700,76700,76700,10
20250205,132700,259304400,76700,76700,76700,76700,1
20250205,132600,259227700,76700,76700,76700,76700,10
20250205,132500,258460700,76700,76700,76700,76700,0
20250205,132400,258460700,76700,76700,76700,76700,10
20250205,132300,257693700,76700,76700,76700,76700,17
20250205,132200,256389800,76700,76700,76700,76700,0
20250205,132100,256389800,76700,76700,76700,76700,3
20250205,132000,256159700,76700,76700,76700,76700,22
20250205,131900,254472300,76700,76700,76700,76700,16
20250205,131800,253245100,76700,76700,76700,76700,0
20250205,131700,253245100,76700,76700,76700,76700,0
20250205,131600,253245100,76700,76700,76700,76700,0
20250205,131500,253245100,76700,76700,76700,76700,18
20250205,131400,251864500,76700,76700,76700,76700,0
20250205,131300,251864500,76700,76700,76700,76700,10
20250205,131200,251097500,76700,76700,76700,76700,0
20250205,131100,251097500,76700,76700,76700,76700,20
20250205,131000,249563500,76700,76700,76700,76700,17
20250205,130900,248259600,76700,76700,76700,76700,28
20250205,130800,246112000,76700,76700,76700,76700,10
20250205,130700,245345000,76700,76700,76700,76700,0
20250205,130600,245345000,76700,76700,76700,76700,0
20250205,130500,245345000,76700,76700,76700,76700,29
20250205,130400,243120700,76700,76700,76700,76700,0
20250205,130300,243120700,76700,76700,76700,76700,22
20250205,130200,241433300,76700,76700,76700,76700,0
20250205,130100,241433300,76700,76700,76700,76700,0
20250205,130000,241433300,76700,76700,76700,76700,0
20250205,125900,241433300,76700,76700,76700,76700,0
20250205,125800,241433300,76700,76700,76700,76700,20
20250205,125700,239899300,76700,76700,76700,76700,4
20250205,125600,239592500,76700,76700,76700,76700,0
20250205,125500,239592500,76700,76700,76700,76700,16
20250205,125400,238365300,76700,76700,76700,76700,0
20250205,125300,238365300,76700,76700,76700,76700,10
20250205,125200,237598300,76700,76700,76700,76700,10
20250205,125100,236831300,76800,76800,76800,76800,1
20250205,125000,236754500,76700,76700,76700,76700,10
20250205,124900,235987500,76700,76700,76700,76700,4
20250205,124800,235680700,76700,76700,76700,76700,10
20250205,124700,234913700,76700,76700,76700,76700,10
20250205,124600,234146700,76700,76700,76700,76700,0
20250205,124500,234146700,76700,76700,76700,76700,10
20250205,124400,233379700,76800,76700,76800,76700,16
20250205,124300,232152000,76700,76700,76700,76700,0
20250205,124200,232152000,76700,76700,76700,76700,20
20250205,124100,230618000,76700,76700,76700,76700,0
20250205,124000,230618000,76700,76700,76700,76700,10
20250205,123900,229851000,76700,76700,76700,76700,10
20250205,123800,229084000,76800,76800,76800,76800,0
20250205,123700,229084000,76800,76800,76800,76800,0
20250205,123600,229084000,76800,76800,76800,76800,28
20250205,123500,226933600,76700,76700,76700,76700,10
20250205,123400,226166600,76700,76700,76700,76700,10
20250205,123300,225399600,76700,76700,76700,76700,0
20250205,123200,225399600,76700,76700,76700,76700,10
20250205,123100,224632600,76700,76700,76700,76700,0
20250205,123000,224632600,76700,76700,76700,76700,10
20250205,122900,223865600,76800,76700,76800,76700,231
20250205,122800,206127200,76700,76700,76700,76700,1
20250205,122700,206050500,76600,76600,76600,76600,0
20250205,122600,206050500,76600,76600,76600,76600,0
20250205,122500,206050500,76600,76900,76900,76600,2
20250205,122400,205897000,76800,76700,76800,76700,13
20250205,122300,204899600,76700,76700,76700,76700,14
20250205,122200,203825800,76800,76800,76800,76800,1
20250205,122100,203749000,76800,76700,76800,76700,242
20250205,122000,185167200,76700,76700,76700,76700,0
20250205,121900,185167200,76700,76700,76700,76700,1
20250205,121800,185090500,76700,76700,76700,76700,0
20250205,121700,185090500,76700,76700,76700,76700,0
20250205,121600,185090500,76700,76700,76700,76700,26
20250205,121500,183096300,76700,76700,76700,76700,13
20250205,121400,182099200,76700,76700,76700,76700,6
20250205,121300,181639000,76700,76700,76700,76700,0
20250205,121200,181639000,76700,76700,76700,76700,1
20250205,121100,181562300,76700,76700,76700,76700,1
20250205,121000,181485600,76600,76600,76600,76600,0
20250205,120900,181485600,76600,76700,76700,76600,48
20250205,120800,177806800,76700,76700,76700,76700,1
20250205,120700,177730100,76700,76700,76700,76700,0
20250205,120600,177730100,76700,76700,76700,76700,25
20250205,120500,175812600,76700,76700,76700,76700,1
20250205,120400,175735900,76700,76700,76700,76700,0
20250205,120300,175735900,76700,76700,76700,76700,28
20250205,120200,173588300,76700,76700,76700,76700,1
20250205,120100,173511600,76700,76700,76700,76700,0
20250205,120000,173511600,76700,76700,76700,76700,1
20250205,115900,173434900,76700,76700,76700,76700,17
20250205,115800,172131000,76800,76800,76800,76800,0
20250205,115700,172131000,76800,76800,76800,76800,1
20250205,115600,172054200,76700,76700,76700,76700,20
20250205,115500,170520200,76800,76800,76800,76800,0
20250205,115400,170520200,76800,76700,76800,76700,17
20250205,115300,169216200,76700,76700,76700,76700,0
20250205,115200,169216200,76700,76700,76700,76700,0
20250205,115100,169216200,76700,76700,76700,76700,26
20250205,115000,167222000,76700,76700,76700,76700,0
20250205,114900,167222000,76700,76700,76700,76700,0
20250205,114800,167222000,76700,76700,76700,76700,20
20250205,114700,165688000,76700,76700,76700,76700,0
20250205,114600,165688000,76700,76700,76700,76700,16
20250205,114500,164460800,76700,76700,76700,76700,0
20250205,114400,164460800,76700,76700,76700,76700,0
20250205,114300,164460800,76700,76800,76800,76700,12
20250205,114200,163540300,76700,76700,76700,76700,0
20250205,114100,163540300,76700,76700,76700,76700,10
20250205,114000,162773300,76800,76700,76800,76700,17
20250205,113900,161469300,76700,76700,76700,76700,0
20250205,113800,161469300,76700,76700,76700,76700,10
20250205,113700,160702300,76800,76800,76800,76800,5
20250205,113600,160318300,76700,76700,76700,76700,26
20250205,113500,158324100,76800,76800,76800,76800,0
20250205,113400,158324100,76800,76800,76800,76800,1
20250205,113300,158247300,76700,76700,76700,76700,19
20250205,113200,156790000,76700,76700,76700,76700,1
20250205,113100,156713300,76700,76700,76700,76700,0
20250205,113000,156713300,76700,76700,76700,76700,25
20250205,112900,154795800,76700,76700,76700,76700,1
20250205,112800,154719100,76700,76700,76700,76700,69
20250205,112700,149426800,76700,76700,76700,76700,0
20250205,112600,149426800,76700,76800,76800,76700,2
20250205,112500,149273300,76700,76700,76700,76700,16
20250205,112400,148046100,76700,76700,76700,76700,0
20250205,112300,148046100,76700,76800,76800,76700,11
20250205,112200,147202300,76700,76700,76700,76700,10
20250205,112100,146435300,76800,76800,76800,76800,10
20250205,112000,145667300,76800,76700,76800,76700,17
20250205,111900,144363300,76700,76700,76700,76700,7
20250205,111800,143826400,76700,76800,76800,76700,11
20250205,111700,142982600,76700,76700,76700,76700,10
20250205,111600,142215600,76700,76700,76700,76700,0
20250205,111500,142215600,76700,76800,76800,76700,11
20250205,111400,141371800,76700,76700,76700,76700,0
20250205,111300,141371800,76700,76700,76700,76700,11
20250205,111200,140528100,76800,76700,76800,76700,11
20250205,111100,139684300,76700,76700,76700,76700,0
20250205,111000,139684300,76700,76600,76700,76600,131
20250205,110900,129639400,76700,76600,76700,76600,7
20250205,110800,129103100,76700,76700,76700,76700,0
20250205,110700,129103100,76700,76700,76700,76700,0
20250205,110600,129103100,76700,76700,76700,76700,1
20250205,110500,129026400,76600,76600,76600,76600,0
20250205,110400,129026400,76600,76700,76700,76600,8
20250205,110300,128413500,76700,76700,76700,76700,0
20250205,110200,128413500,76700,76700,76700,76700,0
20250205,110100,128413500,76700,76700,76700,76700,1
20250205,110000,128336800,76600,76600,76600,76600,0
20250205,105900,128336800,76600,76600,76600,76600,5
20250205,105800,127953800,76700,76700,76700,76700,1
20250205,105700,127877100,76700,76700,76700,76700,0
20250205,105600,127877100,76700,76700,76700,76700,0
20250205,105500,127877100,76700,76800,76800,76700,11
20250205,105400,127033300,76700,76700,76700,76700,10
20250205,105300,126266300,76800,76800,76800,76800,0
20250205,105200,126266300,76800,76700,76800,76700,11
20250205,105100,125422500,76700,76700,76700,76700,1
20250205,105000,125345800,76700,76800,76800,76700,10
20250205,104900,124578700,76700,76700,76700,76700,10
20250205,104800,123811700,76700,76700,76700,76700,54
20250205,104700,119669900,76700,76700,76700,76700,1
20250205,104600,119593200,76700,76700,76700,76700,0
20250205,104500,119593200,76700,76700,76700,76700,0
20250205,104400,119593200,76700,76700,76700,76700,10
20250205,104300,118826200,76700,76700,76700,76700,4
20250205,104200,118519400,76700,76700,76700,76700,0
20250205,104100,118519400,76700,76700,76700,76700,1
20250205,104000,118442700,76700,76700,76700,76700,0
20250205,103900,118442700,76700,76700,76700,76700,3
20250205,103800,118212600,76700,76700,76800,76700,5
20250205,103700,117829000,76700,76700,76700,76700,9
20250205,103600,117138700,76700,76800,76800,76700,11
20250205,103500,116294900,76700,76700,76700,76700,73
20250205,103400,110695800,76700,76700,76700,76700,102
20250205,103300,102872400,76700,76700,76700,76700,13
20250205,103200,101875300,76600,76600,76600,76600,0
20250205,103100,101875300,76600,76600,76600,76600,47
20250205,103000,98275100,76600,76600,76600,76600,1
20250205,102900,98198500,76500,76500,76500,76500,8
20250205,102800,97586500,76600,76600,76600,76600,9
20250205,102700,96897100,76600,76600,76600,76600,1
20250205,102600,96820500,76600,76600,76600,76600,0
20250205,102500,96820500,76600,76600,76600,76600,0
20250205,102400,96820500,76600,76500,76600,76500,10
20250205,102300,96055400,76600,76600,76600,76600,0
20250205,102200,96055400,76600,76600,76600,76600,1
20250205,102100,95978800,76600,76600,76600,76600,0
20250205,102000,95978800,76600,76600,76600,76600,12
20250205,101900,95059600,76700,76700,76700,76700,4
20250205,101800,94752800,76700,76700,76700,76700,3
20250205,101700,94522700,76700,76700,76700,76700,0
20250205,101600,94522700,76700,76700,76700,76700,1
20250205,101500,94446000,76700,76700,76700,76700,0
20250205,101400,94446000,76700,76700,76700,76700,0
20250205,101300,94446000,76700,76700,76700,76700,1
20250205,101200,94369300,76700,76700,76700,76700,0
20250205,101100,94369300,76700,76700,76700,76700,0
20250205,101000,94369300,76700,76700,76700,76700,65
20250205,100900,89383800,76700,76600,76700,76600,436
20250205,100800,55958800,76600,76600,76600,76600,1
20250205,100700,55882200,76600,76600,76600,76600,0
20250205,100600,55882200,76600,76600,76600,76600,0
20250205,100500,55882200,76600,76600,76600,76600,1
20250205,100400,55805600,76500,76500,76500,76500,1
20250205,100300,55729100,76500,76500,76500,76500,0
20250205,100200,55729100,76500,76600,76600,76500,2
20250205,100100,55576000,76600,76600,76600,76600,0
20250205,100000,55576000,76600,76600,76600,76600,0
20250205,095900,55576000,76600,76500,76600,76500,2
20250205,095800,55422900,76600,76600,76600,76600,0
20250205,095700,55422900,76600,76600,76600,76600,0
20250205,095600,55422900,76600,76600,76600,76600,1
20250205,095500,55346300,76600,76600,76600,76600,0
20250205,095400,55346300,76600,76600,76600,76600,1
20250205,095300,55269700,76600,76600,76600,76600,0
20250205,095200,55269700,76600,76600,76600,76600,0
20250205,095100,55269700,76600,76600,76600,76600,1
20250205,095000,55193100,76500,76500,76500,76500,0
20250205,094900,55193100,76500,76500,76500,76500,13
20250205,094800,54198600,76600,76600,76600,76600,1
20250205,094700,54122000,76600,76600,76600,76600,13
20250205,094600,53126200,76600,76600,76600,76600,0
20250205,094500,53126200,76600,76600,76600,76600,1
20250205,094400,53049600,76500,76600,76600,76500,12
20250205,094300,52131500,76600,76600,76600,76600,1
20250205,094200,52054900,76600,76600,76600,76600,1
20250205,094100,51978300,76600,76600,76600,76600,0
20250205,094000,51978300,76600,76600,76600,76600,3
20250205,093900,51748500,76600,76600,76600,76600,0
20250205,093800,51748500,76600,76600,76600,76600,13
20250205,093700,50752700,76600,76600,76600,76600,1
20250205,093600,50676100,76600,76600,76600,76600,0
20250205,093500,50676100,76600,76600,76600,76600,6
20250205,093400,50216500,76700,76700,76700,76700,1
20250205,093300,50139800,76600,76600,76600,76600,0
20250205,093200,50139800,76600,76700,76700,76600,20
20250205,093100,48607700,76700,76700,76700,76700,2
20250205,093000,48454300,76700,76700,76700,76700,0
20250205,092900,48454300,76700,76700,76700,76700,0
20250205,092800,48454300,76700,76700,76700,76700,37
20250205,092700,45616400,76700,76700,76700,76700,0
20250205,092600,45616400,76700,76700,76700,76700,0
20250205,092500,45616400,76700,76700,76700,76700,0
20250205,092400,45616400,76700,76700,76700,76700,35
20250205,092300,42931900,76400,76400,76400,76400,20
20250205,092200,41403900,76400,76400,76400,76400,0
20250205,092100,41403900,76400,76400,76400,76400,0
20250205,092000,41403900,76400,76400,76400,76400,50
20250205,091900,37583900,76400,76400,76400,76400,0
20250205,091800,37583900,76400,76400,76400,76400,0
20250205,091700,37583900,76400,76400,76400,76400,0
20250205,091600,37583900,76400,76400,76400,76400,86
20250205,091500,31013500,76600,76600,76600,76600,0
20250205,091400,31013500,76600,76600,76600,76600,104
20250205,091300,23047100,76600,76800,76800,76600,25
20250205,091200,21130100,76700,76700,76700,76700,2
20250205,091100,20976700,76600,76400,76600,76400,225
20250205,091000,3751500,76300,76300,76300,76300,0
20250205,090900,3751500,76300,76300,76300,76300,7
20250205,090800,3217400,76500,76500,76500,76500,0
20250205,090700,3217400,76500,76500,76500,76500,0
20250205,090600,3217400,76500,76500,76500,76500,0
20250205,090500,3217400,76500,76500,76500,76500,0
20250205,090400,3217400,76500,76600,76600,76500,34
20250205,090300,613600,76700,76700,76700,76700,0
20250205,090200,613600,76700,76700,76700,76700,7
20250205,090100,76700,76700,76700,76700,76700,0
20250205,090000,76700,76700,76700,76700,76700,1