KissMeData/001720/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183500,255823000,78900,78900,78900,78900,73
20250207,183400,255823000,78900,78900,78900,78900,0
20250207,183300,255823000,78900,78900,78900,78900,0
20250207,183200,255823000,78900,78900,78900,78900,0
20250207,183100,255823000,78900,78900,78900,78900,0
20250207,183000,255823000,78900,78900,78900,78900,0
20250207,182900,255823000,78900,78900,78900,78900,0
20250207,182800,255823000,78900,78900,78900,78900,0
20250207,182700,255823000,78900,78900,78900,78900,0
20250207,182600,255823000,78900,78900,78900,78900,0
20250207,182500,255823000,78900,78900,78900,78900,0
20250207,182400,255823000,78900,78900,78900,78900,0
20250207,182300,255823000,78900,78900,78900,78900,0
20250207,182200,255823000,78900,78900,78900,78900,0
20250207,182100,255823000,78900,78900,78900,78900,0
20250207,182000,255823000,78900,78900,78900,78900,0
20250207,181900,255823000,78900,78900,78900,78900,0
20250207,181800,255823000,78900,78900,78900,78900,0
20250207,181700,255823000,78900,78900,78900,78900,0
20250207,181600,255823000,78900,78900,78900,78900,0
20250207,181500,255823000,78900,78900,78900,78900,0
20250207,181400,255823000,78900,78900,78900,78900,0
20250207,181300,255823000,78900,78900,78900,78900,0
20250207,181200,255823000,78900,78900,78900,78900,0
20250207,181100,255823000,78900,78900,78900,78900,0
20250207,181000,255823000,78900,78900,78900,78900,0
20250207,180900,255823000,78900,78900,78900,78900,0
20250207,180800,255823000,78900,78900,78900,78900,0
20250207,180700,255823000,78900,78900,78900,78900,0
20250207,180600,255823000,78900,78900,78900,78900,0
20250207,180500,255823000,78900,78900,78900,78900,73
20250207,180400,255823000,78900,78900,78900,78900,0
20250207,180300,255823000,78900,78900,78900,78900,0
20250207,180200,255823000,78900,78900,78900,78900,0
20250207,180100,255823000,78900,78900,78900,78900,0
20250207,180000,255823000,78900,78900,78900,78900,0
20250207,175900,255823000,78900,78900,78900,78900,0
20250207,175800,255823000,78900,78900,78900,78900,0
20250207,175700,255823000,78900,78900,78900,78900,0
20250207,175600,255823000,78900,78900,78900,78900,0
20250207,175500,255823000,78900,78900,78900,78900,0
20250207,175400,255823000,78900,78900,78900,78900,0
20250207,175300,255823000,78900,78900,78900,78900,0
20250207,175200,255823000,78900,78900,78900,78900,0
20250207,175100,255823000,78900,78900,78900,78900,0
20250207,175000,255823000,78900,78900,78900,78900,0
20250207,174900,255823000,78900,78900,78900,78900,0
20250207,174800,255823000,78900,78900,78900,78900,0
20250207,174700,255823000,78900,78900,78900,78900,0
20250207,174600,255823000,78900,78900,78900,78900,0
20250207,174500,255823000,78900,78900,78900,78900,0
20250207,174400,255823000,78900,78900,78900,78900,0
20250207,174300,255823000,78900,78900,78900,78900,0
20250207,174200,255823000,78900,78900,78900,78900,0
20250207,174100,255823000,78900,78900,78900,78900,0
20250207,174000,255823000,78900,78900,78900,78900,0
20250207,173900,255823000,78900,78900,78900,78900,0
20250207,173800,255823000,78900,78900,78900,78900,0
20250207,173700,255823000,78900,78900,78900,78900,0
20250207,173600,255823000,78900,78900,78900,78900,0
20250207,173500,255823000,78900,78900,78900,78900,73
20250207,173400,255823000,78900,78900,78900,78900,0
20250207,173300,255823000,78900,78900,78900,78900,0
20250207,173200,255823000,78900,78900,78900,78900,0
20250207,173100,255823000,78900,78900,78900,78900,0
20250207,173000,255823000,78900,78900,78900,78900,0
20250207,172900,255823000,78900,78900,78900,78900,0
20250207,172800,255823000,78900,78900,78900,78900,0
20250207,172700,255823000,78900,78900,78900,78900,0
20250207,172600,255823000,78900,78900,78900,78900,0
20250207,172500,255823000,78900,78900,78900,78900,0
20250207,172400,255823000,78900,78900,78900,78900,0
20250207,172300,255823000,78900,78900,78900,78900,0
20250207,172200,255823000,78900,78900,78900,78900,0
20250207,172100,255823000,78900,78900,78900,78900,0
20250207,172000,255823000,78900,78900,78900,78900,0
20250207,171900,255823000,78900,78900,78900,78900,0
20250207,171800,255823000,78900,78900,78900,78900,0
20250207,171700,255823000,78900,78900,78900,78900,0
20250207,171600,255823000,78900,78900,78900,78900,0
20250207,171500,255823000,78900,78900,78900,78900,0
20250207,171400,255823000,78900,78900,78900,78900,0
20250207,171300,255823000,78900,78900,78900,78900,0
20250207,171200,255823000,78900,78900,78900,78900,0
20250207,171100,255823000,78900,78900,78900,78900,0
20250207,171000,255823000,78900,78900,78900,78900,0
20250207,170900,255823000,78900,78900,78900,78900,0
20250207,170800,255823000,78900,78900,78900,78900,0
20250207,170700,255823000,78900,78900,78900,78900,0
20250207,170600,255823000,78900,78900,78900,78900,0
20250207,170500,255823000,78900,78900,78900,78900,73
20250207,170400,255823000,78900,78900,78900,78900,0
20250207,170300,255823000,78900,78900,78900,78900,0
20250207,170200,255823000,78900,78900,78900,78900,0
20250207,170100,255823000,78900,78900,78900,78900,0
20250207,170000,255823000,78900,78900,78900,78900,0
20250207,165900,255823000,78900,78900,78900,78900,0
20250207,165800,255823000,78900,78900,78900,78900,0
20250207,165700,255823000,78900,78900,78900,78900,0
20250207,165600,255823000,78900,78900,78900,78900,0
20250207,165500,255823000,78900,78900,78900,78900,0
20250207,165400,255823000,78900,78900,78900,78900,0
20250207,165300,255823000,78900,78900,78900,78900,0
20250207,165200,255823000,78900,78900,78900,78900,0
20250207,165100,255823000,78900,78900,78900,78900,0
20250207,165000,255823000,78900,78900,78900,78900,0
20250207,164900,255823000,78900,78900,78900,78900,0
20250207,164800,255823000,78900,78900,78900,78900,0
20250207,164700,255823000,78900,78900,78900,78900,0
20250207,164600,255823000,78900,78900,78900,78900,0
20250207,164500,255823000,78900,78900,78900,78900,0
20250207,164400,255823000,78900,78900,78900,78900,0
20250207,164300,255823000,78900,78900,78900,78900,0
20250207,164200,255823000,78900,78900,78900,78900,0
20250207,164100,255823000,78900,78900,78900,78900,0
20250207,164000,255823000,78900,78900,78900,78900,0
20250207,163900,255823000,78900,78900,78900,78900,0
20250207,163800,255823000,78900,78900,78900,78900,0
20250207,163700,255823000,78900,78900,78900,78900,0
20250207,163600,255823000,78900,78900,78900,78900,0
20250207,163500,255823000,78900,78900,78900,78900,73
20250207,163400,255823000,78900,78900,78900,78900,0
20250207,163300,255823000,78900,78900,78900,78900,0
20250207,163200,255823000,78900,78900,78900,78900,0
20250207,163100,255823000,78900,78900,78900,78900,0
20250207,163000,255823000,78900,78900,78900,78900,0
20250207,162900,255823000,78900,78900,78900,78900,0
20250207,162800,255823000,78900,78900,78900,78900,0
20250207,162700,255823000,78900,78900,78900,78900,0
20250207,162600,255823000,78900,78900,78900,78900,0
20250207,162500,255823000,78900,78900,78900,78900,0
20250207,162400,255823000,78900,78900,78900,78900,0
20250207,162300,255823000,78900,78900,78900,78900,0
20250207,162200,255823000,78900,78900,78900,78900,0
20250207,162100,255823000,78900,78900,78900,78900,0
20250207,162000,255823000,78900,78900,78900,78900,0
20250207,161900,255823000,78900,78900,78900,78900,0
20250207,161800,255823000,78900,78900,78900,78900,0
20250207,161700,255823000,78900,78900,78900,78900,0
20250207,161600,255823000,78900,78900,78900,78900,0
20250207,161500,255823000,78900,78900,78900,78900,0
20250207,161400,255823000,78900,78900,78900,78900,0
20250207,161300,255823000,78900,78900,78900,78900,0
20250207,161200,255823000,78900,78900,78900,78900,0
20250207,161100,255823000,78900,78900,78900,78900,0
20250207,161000,255823000,78900,78900,78900,78900,0
20250207,160900,255823000,78900,78900,78900,78900,0
20250207,160800,255823000,78900,78900,78900,78900,0
20250207,160700,255823000,78900,78900,78900,78900,0
20250207,160600,255823000,78900,78900,78900,78900,0
20250207,160500,255823000,78900,78900,78900,78900,73
20250207,160400,255823000,78900,78900,78900,78900,0
20250207,160300,255823000,78900,78900,78900,78900,0
20250207,160200,255823000,78900,78900,78900,78900,0
20250207,160100,255823000,78900,78900,78900,78900,0
20250207,160000,255823000,78900,78900,78900,78900,0
20250207,155900,255823000,78900,78900,78900,78900,0
20250207,155800,255823000,78900,78900,78900,78900,0
20250207,155700,255823000,78900,78900,78900,78900,0
20250207,155600,255823000,78900,78900,78900,78900,0
20250207,155500,255823000,78900,78900,78900,78900,0
20250207,155400,255823000,78900,78900,78900,78900,0
20250207,155300,255823000,78900,78900,78900,78900,0
20250207,155200,255823000,78900,78900,78900,78900,0
20250207,155100,255823000,78900,78900,78900,78900,0
20250207,155000,255823000,78900,78900,78900,78900,0
20250207,154900,255823000,78900,78900,78900,78900,0
20250207,154800,255823000,78900,78900,78900,78900,0
20250207,154700,255823000,78900,78900,78900,78900,0
20250207,154600,255823000,78900,78900,78900,78900,0
20250207,154500,255823000,78900,78900,78900,78900,0
20250207,154400,255823000,78900,78900,78900,78900,0
20250207,154300,255823000,78900,78900,78900,78900,0
20250207,154200,255823000,78900,78900,78900,78900,0
20250207,154100,255823000,78900,78900,78900,78900,0
20250207,154000,255823000,78900,78900,78900,78900,0
20250207,153900,255823000,78900,78900,78900,78900,0
20250207,153800,255823000,78900,78900,78900,78900,0
20250207,153700,255823000,78900,78900,78900,78900,0
20250207,153600,255823000,78900,78900,78900,78900,0
20250207,153500,255823000,78900,78900,78900,78900,73
20250207,153400,255823000,78900,78900,78900,78900,0
20250207,153300,255823000,78900,78900,78900,78900,0
20250207,153200,255823000,78900,78900,78900,78900,0
20250207,153100,255823000,78900,78900,78900,78900,0
20250207,153000,255823000,78900,78900,78900,78900,73
20250207,152900,250063300,78900,78900,78900,78900,0
20250207,152800,250063300,78900,78900,78900,78900,0
20250207,152700,250063300,78900,78900,78900,78900,0
20250207,152600,250063300,78900,78900,78900,78900,0
20250207,152500,250063300,78900,78900,78900,78900,0
20250207,152400,250063300,78900,78900,78900,78900,0
20250207,152300,250063300,78900,78900,78900,78900,0
20250207,152200,250063300,78900,78900,78900,78900,0
20250207,152100,250063300,78900,78900,78900,78900,0
20250207,152000,250063300,78900,78900,78900,78900,0
20250207,151900,250063300,78900,78900,78900,78900,1
20250207,151800,249984400,78900,78800,78900,78800,18
20250207,151700,248565900,78900,78900,78900,78900,0
20250207,151600,248565900,78900,78900,78900,78900,2
20250207,151500,248408100,78900,78800,78900,78800,8
20250207,151400,247777600,78900,78900,78900,78900,4
20250207,151300,247462000,78900,78900,78900,78800,36
20250207,151200,244624700,78800,78900,78900,78800,2
20250207,151100,244467000,78900,78900,78900,78900,1
20250207,151000,244388100,78900,78800,78900,78800,20
20250207,150900,242810300,78900,78900,78900,78900,1
20250207,150800,242731400,78900,78900,78900,78900,1
20250207,150700,242652500,78900,78900,78900,78900,1
20250207,150600,242573600,78900,78900,78900,78900,1
20250207,150500,242494700,78900,78900,78900,78900,1
20250207,150400,242415800,78900,78900,78900,78900,4
20250207,150300,242100200,78900,78900,78900,78900,1
20250207,150200,242021300,78900,78900,78900,78900,1
20250207,150100,241942400,78900,78900,78900,78900,12
20250207,150000,240995600,78800,78900,78900,78800,2
20250207,145900,240837900,78900,78900,78900,78900,0
20250207,145800,240837900,78900,78900,78900,78900,2
20250207,145700,240680100,78900,78900,78900,78900,1
20250207,145600,240601200,78900,78900,78900,78900,1
20250207,145500,240522300,78900,78900,78900,78900,1
20250207,145400,240443400,78900,78900,78900,78900,1
20250207,145300,240364500,78900,78900,78900,78900,1
20250207,145200,240285600,78900,78900,78900,78900,0
20250207,145100,240285600,78900,78900,78900,78900,1
20250207,145000,240206700,78900,78900,78900,78900,1
20250207,144900,240127800,78900,78900,78900,78900,1
20250207,144800,240048900,78900,78900,78900,78900,2
20250207,144700,239891100,78900,78900,78900,78900,0
20250207,144600,239891100,78900,78900,78900,78900,1
20250207,144500,239812200,78900,78900,78900,78900,6
20250207,144400,239338800,78900,78900,78900,78900,1
20250207,144300,239259900,78900,78800,78900,78800,6
20250207,144200,238786900,78900,78900,78900,78900,0
20250207,144100,238786900,78900,78900,78900,78900,2
20250207,144000,238629100,78900,78900,78900,78900,0
20250207,143900,238629100,78900,78900,78900,78900,6
20250207,143800,238155700,78900,78900,78900,78900,1
20250207,143700,238076800,78900,78900,78900,78900,0
20250207,143600,238076800,78900,78900,78900,78900,2
20250207,143500,237919000,78900,78900,78900,78900,0
20250207,143400,237919000,78900,78900,78900,78800,25
20250207,143300,235948500,78900,78900,78900,78900,0
20250207,143200,235948500,78900,78900,78900,78900,0
20250207,143100,235948500,78900,78900,78900,78900,2
20250207,143000,235790700,78900,78900,78900,78900,0
20250207,142900,235790700,78900,78900,78900,78900,3
20250207,142800,235554000,78900,78900,78900,78900,0
20250207,142700,235554000,78900,78900,78900,78900,1
20250207,142600,235475100,78900,78900,78900,78900,1
20250207,142500,235396200,78900,78900,78900,78900,3
20250207,142400,235159500,78900,78900,78900,78900,2
20250207,142300,235001700,78900,78800,78900,78800,11
20250207,142200,234134800,78900,78900,78900,78900,3
20250207,142100,233898100,78900,78900,78900,78900,5
20250207,142000,233503600,78900,78900,78900,78900,0
20250207,141900,233503600,78900,78900,78900,78900,6
20250207,141800,233030200,78900,78900,78900,78900,0
20250207,141700,233030200,78900,78900,78900,78900,3
20250207,141600,232793500,79000,79000,79000,79000,0
20250207,141500,232793500,79000,78900,79000,78900,40
20250207,141400,229637300,79000,79000,79000,79000,2
20250207,141300,229479300,79000,79000,79000,79000,3
20250207,141200,229242300,79000,79000,79000,79000,2
20250207,141100,229084300,79000,79000,79000,79000,0
20250207,141000,229084300,79000,79000,79000,79000,1
20250207,140900,229005300,79000,79000,79000,79000,2
20250207,140800,228847300,79000,79000,79000,79000,0
20250207,140700,228847300,79000,79000,79000,79000,2
20250207,140600,228689300,79000,79000,79000,79000,0
20250207,140500,228689300,79000,79000,79000,79000,1
20250207,140400,228610300,79000,79000,79000,79000,4
20250207,140300,228294300,79000,79000,79000,79000,0
20250207,140200,228294300,79000,79000,79000,79000,3
20250207,140100,228057300,79000,79000,79000,79000,0
20250207,140000,228057300,79000,79000,79000,79000,2
20250207,135900,227899300,79000,79000,79000,79000,0
20250207,135800,227899300,79000,79000,79000,79000,1
20250207,135700,227820300,79000,79000,79000,79000,1
20250207,135600,227741300,79000,79000,79000,79000,4
20250207,135500,227425300,79000,79000,79000,79000,3
20250207,135400,227188300,79000,79000,79000,79000,0
20250207,135300,227188300,79000,79000,79000,79000,1
20250207,135200,227109300,79000,79000,79000,79000,1
20250207,135100,227030300,79000,79000,79000,79000,1
20250207,135000,226951300,79000,79000,79000,79000,1
20250207,134900,226872300,79000,79000,79000,79000,0
20250207,134800,226872300,79000,78900,79000,78800,58
20250207,134700,222300200,79000,79000,79000,79000,1
20250207,134600,222221200,79000,79000,79000,79000,1
20250207,134500,222142200,79000,79000,79000,79000,1
20250207,134400,222063200,79000,79000,79000,79000,0
20250207,134300,222063200,79000,79000,79000,79000,1
20250207,134200,221984200,79000,79000,79000,79000,1
20250207,134100,221905200,79000,79000,79000,79000,1
20250207,134000,221826200,79000,79000,79000,79000,1
20250207,133900,221747200,79000,79000,79000,79000,1
20250207,133800,221668200,79000,79000,79000,79000,1
20250207,133700,221589200,79000,79000,79000,79000,0
20250207,133600,221589200,79000,79000,79000,79000,1
20250207,133500,221510200,79000,79000,79000,79000,1
20250207,133400,221431200,79000,79000,79000,79000,1
20250207,133300,221352200,79000,79000,79000,78900,73
20250207,133200,215591700,79000,79000,79000,79000,0
20250207,133100,215591700,79000,79000,79000,79000,2
20250207,133000,215433700,79000,79000,79000,79000,1
20250207,132900,215354700,79000,79000,79000,79000,1
20250207,132800,215275700,79000,79000,79000,79000,68
20250207,132700,209903700,79000,79000,79000,79000,3
20250207,132600,209666700,79000,79000,79000,79000,0
20250207,132500,209666700,79000,79000,79000,79000,1
20250207,132400,209587700,79000,79000,79000,79000,1
20250207,132300,209508700,79000,79000,79200,79000,12
20250207,132200,208560300,79000,79000,79000,79000,113
20250207,132100,199633300,79000,79000,79000,79000,0
20250207,132000,199633300,79000,79000,79000,79000,1
20250207,131900,199554300,79000,79000,79000,79000,0
20250207,131800,199554300,79000,79000,79000,79000,2
20250207,131700,199396300,79000,79000,79000,79000,0
20250207,131600,199396300,79000,79000,79000,79000,0
20250207,131500,199396300,79000,79000,79000,79000,0
20250207,131400,199396300,79000,79000,79000,79000,0
20250207,131300,199396300,79000,79000,79000,79000,0
20250207,131200,199396300,79000,79000,79000,79000,0
20250207,131100,199396300,79000,79000,79000,79000,0
20250207,131000,199396300,79000,78900,79200,78900,134
20250207,130900,188808300,79000,79000,79000,79000,0
20250207,130800,188808300,79000,79000,79000,79000,0
20250207,130700,188808300,79000,79000,79000,79000,0
20250207,130600,188808300,79000,79000,79000,79000,0
20250207,130500,188808300,79000,79000,79000,79000,0
20250207,130400,188808300,79000,78900,79000,78900,15
20250207,130300,187624600,78900,78900,78900,78900,0
20250207,130200,187624600,78900,78900,78900,78900,1
20250207,130100,187545700,79000,79000,79000,79000,0
20250207,130000,187545700,79000,79000,79000,79000,3
20250207,125900,187308700,79000,79000,79000,79000,0
20250207,125800,187308700,79000,79000,79000,79000,1
20250207,125700,187229700,79000,79000,79000,79000,0
20250207,125600,187229700,79000,79000,79000,79000,7
20250207,125500,186676700,79000,79000,79000,79000,1
20250207,125400,186597700,79000,79000,79000,79000,0
20250207,125300,186597700,79000,79000,79000,79000,1
20250207,125200,186518700,79000,79000,79000,79000,0
20250207,125100,186518700,79000,79000,79000,79000,1
20250207,125000,186439700,79000,79000,79000,79000,3
20250207,124900,186202700,79000,79000,79000,79000,0
20250207,124800,186202700,79000,79000,79000,79000,1
20250207,124700,186123700,79000,79000,79000,79000,2
20250207,124600,185965700,79000,79000,79000,79000,0
20250207,124500,185965700,79000,79000,79000,78900,11
20250207,124400,185097600,79000,79000,79000,79000,0
20250207,124300,185097600,79000,79000,79000,79000,1
20250207,124200,185018600,79000,79000,79000,79000,2
20250207,124100,184860600,79000,79000,79000,79000,0
20250207,124000,184860600,79000,79000,79000,79000,1
20250207,123900,184781600,79000,79000,79000,79000,3
20250207,123800,184544600,79000,79000,79000,79000,0
20250207,123700,184544600,79000,79000,79000,79000,1
20250207,123600,184465600,79000,79000,79000,79000,0
20250207,123500,184465600,79000,79000,79000,79000,1
20250207,123400,184386600,79000,79000,79000,79000,2
20250207,123300,184228600,79000,79000,79000,79000,0
20250207,123200,184228600,79000,79000,79000,79000,1
20250207,123100,184149600,79000,79000,79000,79000,24
20250207,123000,182253600,79000,79000,79000,79000,0
20250207,122900,182253600,79000,79000,79000,79000,16
20250207,122800,180989600,79200,79000,79200,79000,147
20250207,122700,169370600,78900,78900,78900,78900,1
20250207,122600,169291700,78900,78900,78900,78900,2
20250207,122500,169133900,78800,78900,78900,78800,25
20250207,122400,167161600,78900,78900,78900,78900,1
20250207,122300,167082700,78900,78900,78900,78900,0
20250207,122200,167082700,78900,78900,78900,78900,1
20250207,122100,167003800,78900,78900,78900,78900,2
20250207,122000,166846000,78900,78900,78900,78900,1
20250207,121900,166767100,79000,79000,79000,79000,1
20250207,121800,166688100,79000,79000,79000,79000,0
20250207,121700,166688100,79000,79000,79000,79000,15
20250207,121600,165503100,79000,79000,79000,79000,2
20250207,121500,165345100,79000,79000,79000,79000,0
20250207,121400,165345100,79000,79000,79000,79000,3
20250207,121300,165108100,79000,78900,79000,78900,95
20250207,121200,157611100,78900,78900,78900,78900,0
20250207,121100,157611100,78900,78800,78900,78800,2
20250207,121000,157453400,78900,78800,78900,78800,4
20250207,120900,157138100,78900,78900,78900,78900,0
20250207,120800,157138100,78900,78900,78900,78900,2
20250207,120700,156980300,78900,78900,78900,78900,0
20250207,120600,156980300,78900,78900,78900,78900,6
20250207,120500,156506900,78900,78900,78900,78900,2
20250207,120400,156349100,78900,78900,78900,78900,0
20250207,120300,156349100,78900,78900,78900,78900,1
20250207,120200,156270200,78900,78900,78900,78900,1
20250207,120100,156191300,78900,78900,78900,78900,5
20250207,120000,155796800,78900,78900,78900,78900,2
20250207,115900,155639000,78900,78900,78900,78900,0
20250207,115800,155639000,78900,78900,78900,78900,9
20250207,115700,154928900,79000,79000,79000,79000,1
20250207,115600,154849900,79000,79000,79000,79000,0
20250207,115500,154849900,79000,79000,79000,79000,2
20250207,115400,154691900,79000,79000,79000,79000,5
20250207,115300,154296900,79000,79000,79000,79000,0
20250207,115200,154296900,79000,79000,79000,79000,2
20250207,115100,154138900,79000,79000,79000,79000,0
20250207,115000,154138900,79000,79000,79000,79000,1
20250207,114900,154059900,79000,79000,79000,79000,1
20250207,114800,153980900,79000,79000,79000,79000,0
20250207,114700,153980900,79000,79000,79000,79000,2
20250207,114600,153822900,79000,79000,79000,79000,0
20250207,114500,153822900,79000,79000,79000,79000,1
20250207,114400,153743900,79000,79000,79000,79000,2
20250207,114300,153585900,79000,79000,79000,79000,0
20250207,114200,153585900,79000,79000,79000,79000,2
20250207,114100,153427900,79000,79000,79000,79000,1
20250207,114000,153348900,79000,79000,79000,79000,0
20250207,113900,153348900,79000,79000,79000,79000,2
20250207,113800,153190900,79000,79000,79000,79000,0
20250207,113700,153190900,79000,79000,79000,79000,1
20250207,113600,153111900,79000,79000,79000,79000,1
20250207,113500,153032900,78900,78900,78900,78900,0
20250207,113400,153032900,78900,78900,78900,78900,0
20250207,113300,153032900,78900,78900,78900,78900,0
20250207,113200,153032900,78900,78900,78900,78900,0
20250207,113100,153032900,78900,78900,78900,78900,0
20250207,113000,153032900,78900,79000,79000,78900,174
20250207,112900,139287000,79000,79000,79000,79000,0
20250207,112800,139287000,79000,79000,79000,79000,0
20250207,112700,139287000,79000,78800,79000,78800,661
20250207,112600,87070500,78800,78800,78800,78800,2
20250207,112500,86912900,78800,78800,78800,78800,3
20250207,112400,86676500,78600,78600,78600,78600,0
20250207,112300,86676500,78600,78600,78600,78600,0
20250207,112200,86676500,78600,78700,78700,78600,26
20250207,112100,84632800,78800,78800,78800,78800,2
20250207,112000,84475200,78800,78800,78800,78800,1
20250207,111900,84396400,78800,78800,78800,78800,0
20250207,111800,84396400,78800,78800,78800,78800,2
20250207,111700,84238800,78800,78800,78800,78800,0
20250207,111600,84238800,78800,78800,78800,78800,1
20250207,111500,84160000,78600,78600,78600,78600,0
20250207,111400,84160000,78600,78700,78700,78600,5
20250207,111300,83766900,78800,78800,78800,78800,2
20250207,111200,83609300,78800,78800,78800,78800,1
20250207,111100,83530500,78800,78800,78800,78800,0
20250207,111000,83530500,78800,78800,78800,78800,3
20250207,110900,83294100,78900,78900,78900,78900,0
20250207,110800,83294100,78900,78900,78900,78900,0
20250207,110700,83294100,78900,78900,78900,78800,52
20250207,110600,79193900,78900,78900,78900,78900,0
20250207,110500,79193900,78900,78900,78900,78900,1
20250207,110400,79115000,78900,79000,79000,78900,12
20250207,110300,78168100,79000,79000,79000,79000,0
20250207,110200,78168100,79000,79000,79000,79000,51
20250207,110100,74139100,79000,79000,79000,79000,5
20250207,110000,73744100,79000,79000,79000,79000,2
20250207,105900,73586100,78900,78900,78900,78900,0
20250207,105800,73586100,78900,78900,78900,78900,0
20250207,105700,73586100,78900,78900,78900,78900,17
20250207,105600,72244800,78900,79000,79000,78900,7
20250207,105500,71692400,79000,79000,79000,79000,4
20250207,105400,71376400,79000,79000,79000,79000,1
20250207,105300,71297400,79000,79000,79000,79000,0
20250207,105200,71297400,79000,79000,79000,79000,2
20250207,105100,71139400,79000,79000,79000,79000,1
20250207,105000,71060400,79000,79000,79000,79000,0
20250207,104900,71060400,79000,79000,79000,79000,1
20250207,104800,70981400,79000,79000,79000,79000,0
20250207,104700,70981400,79000,79000,79000,79000,2
20250207,104600,70823400,79000,79000,79000,79000,1
20250207,104500,70744400,79000,79000,79000,79000,0
20250207,104400,70744400,79000,78900,79000,78900,40
20250207,104300,67588200,78900,78900,78900,78900,1
20250207,104200,67509300,78900,78900,78900,78900,0
20250207,104100,67509300,78900,78800,78900,78800,32
20250207,104000,64987600,78900,78900,78900,78900,0
20250207,103900,64987600,78900,78900,78900,78900,2
20250207,103800,64829800,78900,78900,78900,78900,1
20250207,103700,64750900,78900,78900,78900,78900,0
20250207,103600,64750900,78900,78900,78900,78900,1
20250207,103500,64672000,78800,78800,78800,78800,251
20250207,103400,44893200,78800,78800,78800,78800,30
20250207,103300,42529200,78800,78800,78800,78800,1
20250207,103200,42450400,78800,78800,78800,78800,69
20250207,103100,37013200,78800,78800,78800,78800,2
20250207,103000,36855600,78800,78800,78800,78800,1
20250207,102900,36776800,78700,78700,78700,78700,0
20250207,102800,36776800,78700,78700,78700,78700,0
20250207,102700,36776800,78700,78800,78800,78700,15
20250207,102600,35596100,78800,78800,78800,78800,0
20250207,102500,35596100,78800,78800,78800,78800,1
20250207,102400,35517300,78800,78800,78800,78800,0
20250207,102300,35517300,78800,78800,78800,78800,2
20250207,102200,35359700,78800,78800,78800,78800,1
20250207,102100,35280900,78800,78800,78800,78800,0
20250207,102000,35280900,78800,78800,78800,78800,1
20250207,101900,35202100,78800,78800,78800,78800,2
20250207,101800,35044500,78700,78700,78700,78700,0
20250207,101700,35044500,78700,78700,78700,78700,0
20250207,101600,35044500,78700,78700,78700,78700,0
20250207,101500,35044500,78700,78900,78900,78700,49
20250207,101400,31187200,78800,78800,78800,78800,1
20250207,101300,31108400,78800,78800,78800,78800,1
20250207,101200,31029600,78900,78900,78900,78900,1
20250207,101100,30950700,78900,78900,78900,78900,0
20250207,101000,30950700,78900,78900,78900,78900,2
20250207,100900,30792900,78800,78800,78800,78800,0
20250207,100800,30792900,78800,78800,78800,78800,0
20250207,100700,30792900,78800,78900,78900,78800,56
20250207,100600,26380000,78900,78900,78900,78900,2
20250207,100500,26222200,78900,78900,78900,78900,0
20250207,100400,26222200,78900,78900,78900,78900,1
20250207,100300,26143300,78900,78900,78900,78900,0
20250207,100200,26143300,78900,78900,78900,78900,1
20250207,100100,26064400,78900,78900,78900,78900,5
20250207,100000,25669900,78900,78900,78900,78900,1
20250207,095900,25591000,78900,78900,78900,78900,1
20250207,095800,25512100,78900,78900,78900,78900,2
20250207,095700,25354300,78900,78900,78900,78900,0
20250207,095600,25354300,78900,78900,78900,78900,2
20250207,095500,25196500,78900,78900,78900,78900,0
20250207,095400,25196500,78900,78900,78900,78900,1
20250207,095300,25117600,78800,78800,78800,78800,4
20250207,095200,24802400,78800,78800,78800,78800,2
20250207,095100,24644800,78800,78900,78900,78800,2
20250207,095000,24487100,78900,78900,78900,78900,5
20250207,094900,24092600,78900,78900,78900,78900,0
20250207,094800,24092600,78900,78900,78900,78900,1
20250207,094700,24013700,78800,78800,78800,78800,0
20250207,094600,24013700,78800,78800,78800,78800,0
20250207,094500,24013700,78800,78800,78800,78700,9
20250207,094400,23304600,78900,78900,78900,78900,5
20250207,094300,22910100,78900,78800,78900,78800,10
20250207,094200,22121800,78800,78800,78800,78800,1
20250207,094100,22043000,78900,78900,78900,78900,1
20250207,094000,21964100,78900,78900,78900,78900,3
20250207,093900,21727400,78900,78900,78900,78900,0
20250207,093800,21727400,78900,78900,78900,78900,15
20250207,093700,20543900,78800,78800,78800,78800,3
20250207,093600,20307500,78800,78800,78800,78800,0
20250207,093500,20307500,78800,78800,78800,78800,1
20250207,093400,20228700,78800,78800,78800,78800,4
20250207,093300,19913500,78700,78700,78700,78700,1
20250207,093200,19834800,78700,78700,78700,78700,32
20250207,093100,17316400,78700,78900,78900,78700,3
20250207,093000,17080100,78700,78700,78700,78700,0
20250207,092900,17080100,78700,78800,78800,78700,3
20250207,092800,16843900,78700,78700,78700,78700,0
20250207,092700,16843900,78700,78600,78700,78600,11
20250207,092600,15979200,78600,78700,78700,78600,50
20250207,092500,12049100,78700,78700,78700,78700,0
20250207,092400,12049100,78700,78700,78700,78700,2
20250207,092300,11891700,78700,78800,78800,78700,44
20250207,092200,8428600,78900,78900,78900,78900,1
20250207,092100,8349700,78900,78900,78900,78900,0
20250207,092000,8349700,78900,78900,78900,78900,1
20250207,091900,8270800,78900,79000,79000,78900,10
20250207,091800,7481600,79000,79000,79000,79000,0
20250207,091700,7481600,79000,78800,79000,78800,27
20250207,091600,5352200,78900,78900,78900,78900,2
20250207,091500,5194400,78800,78800,78800,78800,0
20250207,091400,5194400,78800,78800,78800,78800,0
20250207,091300,5194400,78800,78800,78800,78800,0
20250207,091200,5194400,78800,78800,78800,78800,1
20250207,091100,5115600,78800,78800,78800,78800,1
20250207,091000,5036800,78800,78800,78800,78700,15
20250207,090900,3856100,78900,78900,78900,78900,1
20250207,090800,3777200,78900,78900,78900,78900,1
20250207,090700,3698300,79000,79000,79000,79000,4
20250207,090600,3382300,79000,79000,79000,79000,1
20250207,090500,3303300,78700,78700,78700,78700,0
20250207,090400,3303300,78700,78700,78700,78700,0
20250207,090300,3303300,78700,78900,78900,78700,3
20250207,090200,3066800,78700,78700,78700,78700,14
20250207,090100,1965000,78600,78600,78600,78600,0
20250207,090000,1965000,78600,78600,78600,78600,25