KissMeData/002710/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183800,3564699500,25650,25650,25650,25650,3145
20250204,183700,3564699500,25650,25650,25650,25650,0
20250204,183600,3564699500,25650,25650,25650,25650,0
20250204,183500,3564699500,25650,25650,25650,25650,0
20250204,183400,3564699500,25650,25650,25650,25650,0
20250204,183300,3564699500,25650,25650,25650,25650,0
20250204,183200,3564699500,25650,25650,25650,25650,0
20250204,183100,3564699500,25650,25650,25650,25650,0
20250204,183000,3564699500,25650,25650,25650,25650,0
20250204,182900,3564699500,25650,25650,25650,25650,0
20250204,182800,3564699500,25650,25650,25650,25650,0
20250204,182700,3564699500,25650,25650,25650,25650,0
20250204,182600,3564699500,25650,25650,25650,25650,0
20250204,182500,3564699500,25650,25650,25650,25650,0
20250204,182400,3564699500,25650,25650,25650,25650,0
20250204,182300,3564699500,25650,25650,25650,25650,0
20250204,182200,3564699500,25650,25650,25650,25650,0
20250204,182100,3564699500,25650,25650,25650,25650,0
20250204,182000,3564699500,25650,25650,25650,25650,0
20250204,181900,3564699500,25650,25650,25650,25650,0
20250204,181800,3564699500,25650,25650,25650,25650,0
20250204,181700,3564699500,25650,25650,25650,25650,0
20250204,181600,3564699500,25650,25650,25650,25650,0
20250204,181500,3564699500,25650,25650,25650,25650,0
20250204,181400,3564699500,25650,25650,25650,25650,0
20250204,181300,3564699500,25650,25650,25650,25650,0
20250204,181200,3564699500,25650,25650,25650,25650,0
20250204,181100,3564699500,25650,25650,25650,25650,0
20250204,181000,3564699500,25650,25650,25650,25650,0
20250204,180900,3564699500,25650,25650,25650,25650,0
20250204,180800,3564699500,25650,25650,25650,25650,3145
20250204,180700,3564699500,25650,25650,25650,25650,0
20250204,180600,3564699500,25650,25650,25650,25650,0
20250204,180500,3564699500,25650,25650,25650,25650,0
20250204,180400,3564699500,25650,25650,25650,25650,0
20250204,180300,3564699500,25650,25650,25650,25650,0
20250204,180200,3564699500,25650,25650,25650,25650,0
20250204,180100,3564699500,25650,25650,25650,25650,0
20250204,180000,3564699500,25650,25650,25650,25650,0
20250204,175900,3564699500,25650,25650,25650,25650,0
20250204,175800,3564699500,25650,25650,25650,25650,0
20250204,175700,3564699500,25650,25650,25650,25650,0
20250204,175600,3564699500,25650,25650,25650,25650,0
20250204,175500,3564699500,25650,25650,25650,25650,0
20250204,175400,3564699500,25650,25650,25650,25650,0
20250204,175300,3564699500,25650,25650,25650,25650,0
20250204,175200,3564699500,25650,25650,25650,25650,0
20250204,175100,3564699500,25650,25650,25650,25650,0
20250204,175000,3564699500,25650,25650,25650,25650,0
20250204,174900,3564699500,25650,25650,25650,25650,0
20250204,174800,3564699500,25650,25650,25650,25650,0
20250204,174700,3564699500,25650,25650,25650,25650,0
20250204,174600,3564699500,25650,25650,25650,25650,0
20250204,174500,3564699500,25650,25650,25650,25650,0
20250204,174400,3564699500,25650,25650,25650,25650,0
20250204,174300,3564699500,25650,25650,25650,25650,0
20250204,174200,3564699500,25650,25650,25650,25650,0
20250204,174100,3564699500,25650,25650,25650,25650,0
20250204,174000,3564699500,25650,25650,25650,25650,0
20250204,173900,3564699500,25650,25650,25650,25650,0
20250204,173800,3564699500,25650,25650,25650,25650,3145
20250204,173700,3564699500,25650,25650,25650,25650,0
20250204,173600,3564699500,25650,25650,25650,25650,0
20250204,173500,3564699500,25650,25650,25650,25650,0
20250204,173400,3564699500,25650,25650,25650,25650,0
20250204,173300,3564699500,25650,25650,25650,25650,0
20250204,173200,3564699500,25650,25650,25650,25650,0
20250204,173100,3564699500,25650,25650,25650,25650,0
20250204,173000,3564699500,25650,25650,25650,25650,0
20250204,172900,3564699500,25650,25650,25650,25650,0
20250204,172800,3564699500,25650,25650,25650,25650,0
20250204,172700,3564699500,25650,25650,25650,25650,0
20250204,172600,3564699500,25650,25650,25650,25650,0
20250204,172500,3564699500,25650,25650,25650,25650,0
20250204,172400,3564699500,25650,25650,25650,25650,0
20250204,172300,3564699500,25650,25650,25650,25650,0
20250204,172200,3564699500,25650,25650,25650,25650,0
20250204,172100,3564699500,25650,25650,25650,25650,0
20250204,172000,3564699500,25650,25650,25650,25650,0
20250204,171900,3564699500,25650,25650,25650,25650,0
20250204,171800,3564699500,25650,25650,25650,25650,0
20250204,171700,3564699500,25650,25650,25650,25650,0
20250204,171600,3564699500,25650,25650,25650,25650,0
20250204,171500,3564699500,25650,25650,25650,25650,0
20250204,171400,3564699500,25650,25650,25650,25650,0
20250204,171300,3564699500,25650,25650,25650,25650,0
20250204,171200,3564699500,25650,25650,25650,25650,0
20250204,171100,3564699500,25650,25650,25650,25650,0
20250204,171000,3564699500,25650,25650,25650,25650,0
20250204,170900,3564699500,25650,25650,25650,25650,0
20250204,170800,3564699500,25650,25650,25650,25650,3145
20250204,170700,3564699500,25650,25650,25650,25650,0
20250204,170600,3564699500,25650,25650,25650,25650,0
20250204,170500,3564699500,25650,25650,25650,25650,0
20250204,170400,3564699500,25650,25650,25650,25650,0
20250204,170300,3564699500,25650,25650,25650,25650,0
20250204,170200,3564699500,25650,25650,25650,25650,0
20250204,170100,3564699500,25650,25650,25650,25650,0
20250204,170000,3564699500,25650,25650,25650,25650,0
20250204,165900,3564699500,25650,25650,25650,25650,0
20250204,165800,3564699500,25650,25650,25650,25650,0
20250204,165700,3564699500,25650,25650,25650,25650,0
20250204,165600,3564699500,25650,25650,25650,25650,0
20250204,165500,3564699500,25650,25650,25650,25650,0
20250204,165400,3564699500,25650,25650,25650,25650,0
20250204,165300,3564699500,25650,25650,25650,25650,0
20250204,165200,3564699500,25650,25650,25650,25650,0
20250204,165100,3564699500,25650,25650,25650,25650,0
20250204,165000,3564699500,25650,25650,25650,25650,0
20250204,164900,3564699500,25650,25650,25650,25650,0
20250204,164800,3564699500,25650,25650,25650,25650,0
20250204,164700,3564699500,25650,25650,25650,25650,0
20250204,164600,3564699500,25650,25650,25650,25650,0
20250204,164500,3564699500,25650,25650,25650,25650,0
20250204,164400,3564699500,25650,25650,25650,25650,0
20250204,164300,3564699500,25650,25650,25650,25650,0
20250204,164200,3564699500,25650,25650,25650,25650,0
20250204,164100,3564699500,25650,25650,25650,25650,0
20250204,164000,3564699500,25650,25650,25650,25650,0
20250204,163900,3564699500,25650,25650,25650,25650,0
20250204,163800,3564699500,25650,25650,25650,25650,3145
20250204,163700,3564699500,25650,25650,25650,25650,0
20250204,163600,3564699500,25650,25650,25650,25650,0
20250204,163500,3564699500,25650,25650,25650,25650,0
20250204,163400,3564699500,25650,25650,25650,25650,0
20250204,163300,3564699500,25650,25650,25650,25650,0
20250204,163200,3564699500,25650,25650,25650,25650,0
20250204,163100,3564699500,25650,25650,25650,25650,0
20250204,163000,3564699500,25650,25650,25650,25650,0
20250204,162900,3564699500,25650,25650,25650,25650,0
20250204,162800,3564699500,25650,25650,25650,25650,0
20250204,162700,3564699500,25650,25650,25650,25650,0
20250204,162600,3564699500,25650,25650,25650,25650,0
20250204,162500,3564699500,25650,25650,25650,25650,0
20250204,162400,3564699500,25650,25650,25650,25650,0
20250204,162300,3564699500,25650,25650,25650,25650,0
20250204,162200,3564699500,25650,25650,25650,25650,0
20250204,162100,3564699500,25650,25650,25650,25650,0
20250204,162000,3564699500,25650,25650,25650,25650,0
20250204,161900,3564699500,25650,25650,25650,25650,0
20250204,161800,3564699500,25650,25650,25650,25650,0
20250204,161700,3564699500,25650,25650,25650,25650,0
20250204,161600,3564699500,25650,25650,25650,25650,0
20250204,161500,3564699500,25650,25650,25650,25650,0
20250204,161400,3564699500,25650,25650,25650,25650,0
20250204,161300,3564699500,25650,25650,25650,25650,0
20250204,161200,3564699500,25650,25650,25650,25650,0
20250204,161100,3564699500,25650,25650,25650,25650,0
20250204,161000,3564699500,25650,25650,25650,25650,0
20250204,160900,3564699500,25650,25650,25650,25650,0
20250204,160800,3564699500,25650,25650,25650,25650,3145
20250204,160700,3564699500,25650,25650,25650,25650,0
20250204,160600,3564699500,25650,25650,25650,25650,0
20250204,160500,3564699500,25650,25650,25650,25650,0
20250204,160400,3564699500,25650,25650,25650,25650,0
20250204,160300,3564699500,25650,25650,25650,25650,0
20250204,160200,3564699500,25650,25650,25650,25650,0
20250204,160100,3564699500,25650,25650,25650,25650,0
20250204,160000,3564699500,25650,25650,25650,25650,0
20250204,155900,3564699500,25650,25650,25650,25650,0
20250204,155800,3564699500,25650,25650,25650,25650,0
20250204,155700,3564699500,25650,25650,25650,25650,0
20250204,155600,3564699500,25650,25650,25650,25650,0
20250204,155500,3564699500,25650,25650,25650,25650,0
20250204,155400,3564699500,25650,25650,25650,25650,0
20250204,155300,3564699500,25650,25650,25650,25650,0
20250204,155200,3564699500,25650,25650,25650,25650,0
20250204,155100,3564699500,25650,25650,25650,25650,0
20250204,155000,3564699500,25650,25650,25650,25650,0
20250204,154900,3564699500,25650,25650,25650,25650,0
20250204,154800,3564699500,25650,25650,25650,25650,0
20250204,154700,3564699500,25650,25650,25650,25650,0
20250204,154600,3564699500,25650,25650,25650,25650,0
20250204,154500,3564699500,25650,25650,25650,25650,0
20250204,154400,3564699500,25650,25650,25650,25650,0
20250204,154300,3564699500,25650,25650,25650,25650,0
20250204,154200,3564699500,25650,25650,25650,25650,0
20250204,154100,3564699500,25650,25650,25650,25650,0
20250204,154000,3564699500,25650,25650,25650,25650,0
20250204,153900,3564699500,25650,25650,25650,25650,0
20250204,153800,3564699500,25650,25650,25650,25650,3145
20250204,153700,3564699500,25650,25650,25650,25650,0
20250204,153600,3564699500,25650,25650,25650,25650,0
20250204,153500,3564699500,25650,25650,25650,25650,0
20250204,153400,3564699500,25650,25650,25650,25650,0
20250204,153300,3564699500,25650,25650,25650,25650,0
20250204,153200,3564699500,25650,25650,25650,25650,0
20250204,153100,3564699500,25650,25650,25650,25650,0
20250204,153000,3564699500,25650,25650,25650,25650,3145
20250204,152900,3484030250,25700,25700,25700,25700,0
20250204,152800,3484030250,25700,25700,25700,25700,0
20250204,152700,3484030250,25700,25700,25700,25700,0
20250204,152600,3484030250,25700,25700,25700,25700,0
20250204,152500,3484030250,25700,25700,25700,25700,0
20250204,152400,3484030250,25700,25700,25700,25700,0
20250204,152300,3484030250,25700,25700,25700,25700,0
20250204,152200,3484030250,25700,25700,25700,25700,0
20250204,152100,3484030250,25700,25700,25700,25700,0
20250204,152000,3484030250,25700,25700,25700,25700,0
20250204,151900,3484030250,25700,25700,25700,25550,1681
20250204,151800,3441031300,25700,25700,25700,25650,849
20250204,151700,3419221950,25700,25650,25700,25650,758
20250204,151600,3399754200,25650,25650,25700,25600,806
20250204,151500,3379087550,25650,25650,25700,25600,1302
20250204,151400,3345695350,25650,25600,25650,25600,430
20250204,151300,3334684850,25650,25650,25650,25600,231
20250204,151200,3328769050,25650,25550,25650,25550,200
20250204,151100,3323648750,25650,25500,25650,25500,547
20250204,151000,3309659300,25600,25500,25650,25500,1037
20250204,150900,3283121250,25600,25600,25600,25550,1510
20250204,150800,3244496400,25650,25600,25650,25600,193
20250204,150700,3239555000,25550,25550,25650,25550,1918
20250204,150600,3190468100,25600,25600,25650,25550,845
20250204,150500,3168837650,25600,25600,25650,25600,99
20250204,150400,3166302700,25600,25650,25650,25600,340
20250204,150300,3157585350,25650,25600,25650,25600,51
20250204,150200,3156279350,25600,25600,25650,25600,520
20250204,150100,3142966800,25600,25600,25650,25600,142
20250204,150000,3139331150,25600,25600,25650,25550,637
20250204,145900,3123024950,25600,25550,25650,25550,980
20250204,145800,3097936950,25600,25550,25600,25550,90
20250204,145700,3095636200,25600,25550,25600,25550,84
20250204,145600,3093488000,25550,25550,25600,25550,572
20250204,145500,3078870750,25550,25550,25600,25550,112
20250204,145400,3076008650,25550,25550,25600,25550,282
20250204,145300,3068803150,25600,25650,25650,25550,271
20250204,145200,3061877400,25600,25550,25650,25550,97
20250204,145100,3059395650,25550,25600,25650,25550,229
20250204,145000,3053533250,25650,25500,25650,25500,1536
20250204,144900,3014258600,25500,25550,25550,25500,82
20250204,144800,3012167100,25500,25450,25550,25450,433
20250204,144700,3001107350,25450,25450,25550,25450,154
20250204,144600,2997187450,25550,25500,25550,25500,617
20250204,144500,2981453500,25500,25450,25550,25450,72
20250204,144400,2979619900,25450,25450,25550,25450,384
20250204,144300,2969835450,25500,25450,25550,25450,367
20250204,144200,2960493600,25450,25550,25550,25450,465
20250204,144100,2948645950,25550,25550,25600,25450,647
20250204,144000,2932166650,25450,25500,25600,25450,238
20250204,143900,2926105550,25450,25450,25550,25450,108
20250204,143800,2923355800,25450,25550,25550,25450,139
20250204,143700,2919809700,25550,25550,25600,25450,2512
20250204,143600,2855715950,25550,25650,25650,25550,75
20250204,143500,2853795850,25600,25550,25650,25550,144
20250204,143400,2850113950,25550,25600,25650,25550,332
20250204,143300,2841616350,25600,25550,25600,25550,64
20250204,143200,2839980800,25550,25550,25600,25550,76
20250204,143100,2838038700,25600,25600,25600,25550,190
20250204,143000,2833177700,25550,25550,25600,25550,80
20250204,142900,2831133450,25600,25600,25600,25500,81
20250204,142800,2829064400,25550,25550,25600,25500,177
20250204,142700,2824549050,25550,25550,25600,25500,620
20250204,142600,2808709700,25550,25500,25600,25500,493
20250204,142500,2796118900,25500,25500,25550,25500,155
20250204,142400,2792165600,25450,25500,25550,25450,181
20250204,142300,2787547500,25500,25600,25600,25500,958
20250204,142200,2763117450,25600,25500,25600,25500,82
20250204,142100,2761023200,25500,25650,25650,25500,262
20250204,142000,2754334900,25650,25650,25700,25550,138
20250204,141900,2750807700,25650,25600,25700,25550,211
20250204,141800,2745403700,25600,25700,25700,25550,78
20250204,141700,2743406200,25650,25650,25700,25600,45
20250204,141600,2742252950,25700,25650,25700,25500,1085
20250204,141500,2714523500,25600,25500,25650,25500,269
20250204,141400,2707648700,25500,25650,25700,25500,582
20250204,141300,2692784800,25600,25500,25700,25500,68
20250204,141200,2691043500,25600,25650,25700,25500,1330
20250204,141100,2657024400,25700,25650,25700,25650,412
20250204,141000,2646455800,25750,25700,25750,25650,263
20250204,140900,2639696350,25750,25750,25750,25700,88
20250204,140800,2637434200,25700,25750,25750,25700,86
20250204,140700,2635223400,25700,25750,25800,25700,777
20250204,140600,2615211250,25750,25750,25850,25750,170
20250204,140500,2610831750,25850,25800,25850,25750,883
20250204,140400,2588049850,25800,25850,25900,25800,155
20250204,140300,2584043350,25850,25850,25900,25850,175
20250204,140200,2579519400,25850,25950,25950,25850,318
20250204,140100,2571283300,25900,25900,25950,25900,155
20250204,140000,2567268650,25950,25900,25950,25900,38
20250204,135900,2566283950,25950,25900,25950,25900,62
20250204,135800,2564677850,25950,25950,25950,25900,40
20250204,135700,2563641550,25950,25900,25950,25900,86
20250204,135600,2561413300,25900,25900,25950,25900,103
20250204,135500,2558745000,25950,25950,25950,25900,98
20250204,135400,2556202700,25900,25950,25950,25900,31
20250204,135300,2555399700,25950,25900,25950,25900,146
20250204,135200,2551617950,25900,26000,26000,25900,262
20250204,135100,2544819350,25950,25950,26000,25950,91
20250204,135000,2542456700,26000,25950,26000,25950,112
20250204,134900,2539547650,25950,25950,26000,25950,30
20250204,134800,2538768900,25950,25950,26000,25950,53
20250204,134700,2537393200,26000,25950,26000,25950,64
20250204,134600,2535732150,25950,25950,26000,25900,78
20250204,134500,2533711050,25950,25950,26000,25950,122
20250204,134400,2530544950,25950,26000,26000,25950,54
20250204,134300,2529143500,25950,25950,26000,25950,39
20250204,134200,2528131300,25950,26000,26000,25950,31
20250204,134100,2527326100,25950,25950,26000,25950,29
20250204,134000,2526573200,25950,26000,26000,25950,41
20250204,133900,2525509000,25900,26000,26000,25900,310
20250204,133800,2517451450,25950,25950,25950,25850,43
20250204,133700,2516338300,25900,25950,26000,25850,1077
20250204,133600,2488495550,25950,25900,26000,25850,76
20250204,133500,2486521350,25850,25950,26000,25850,1495
20250204,133400,2447792800,25950,26000,26000,25950,43
20250204,133300,2446676850,26000,25950,26000,25950,69
20250204,133200,2444884750,25950,25950,26000,25950,72
20250204,133100,2443016250,25950,26000,26000,25900,1610
20250204,133000,2401233850,26000,26000,26050,26000,40
20250204,132900,2400193600,26000,26050,26100,26000,340
20250204,132800,2391336500,26050,26000,26050,26000,39
20250204,132700,2390320850,26000,26000,26050,26000,57
20250204,132600,2388837450,26000,26000,26050,25950,96
20250204,132500,2386339350,26050,26050,26050,25900,1052
20250204,132400,2359071900,26000,25900,26050,25900,45
20250204,132300,2357902950,26000,25900,26000,25900,268
20250204,132200,2350943350,25950,25950,26000,25900,233
20250204,132100,2344900150,25950,26000,26000,25950,199
20250204,132000,2339736000,25950,25950,26000,25950,246
20250204,131900,2333352000,25950,25950,26000,25900,1683
20250204,131800,2289730300,25950,26000,26050,25950,632
20250204,131700,2273298700,26050,26000,26050,26000,377
20250204,131600,2263496300,26000,26050,26100,26000,41
20250204,131500,2262428550,26000,26000,26000,26000,139
20250204,131400,2258814550,26000,26100,26100,26000,288
20250204,131300,2251320250,26050,26050,26050,26000,603
20250204,131200,2235625750,26050,26050,26100,26000,41
20250204,131100,2234558650,26000,26050,26100,26000,102
20250204,131000,2231900900,26050,26050,26050,26050,79
20250204,130900,2229842950,26100,26100,26100,26050,134
20250204,130800,2226345700,26050,26000,26100,26000,125
20250204,130700,2223089500,26100,26150,26150,26000,591
20250204,130600,2207683400,26150,26150,26150,26100,41
20250204,130500,2206612900,26100,26100,26100,26100,30
20250204,130400,2205829900,26150,26100,26150,26100,132
20250204,130300,2202384500,26150,26150,26150,26100,84
20250204,130200,2200188350,26150,26100,26150,26100,41
20250204,130100,2199118000,26100,26150,26150,26100,67
20250204,130000,2197368800,26150,26050,26150,26050,49
20250204,125900,2196091650,26050,26000,26150,26000,77
20250204,125800,2194081700,26100,26100,26100,26000,276
20250204,125700,2186895800,26050,26050,26100,26050,51
20250204,125600,2185567100,26050,26050,26100,26050,28
20250204,125500,2184837450,26000,26050,26050,26000,2619
20250204,125400,2116713150,26100,26050,26100,26050,97
20250204,125300,2114183600,26050,26150,26150,26050,662
20250204,125200,2096938150,26100,26150,26150,26100,369
20250204,125100,2087306850,26150,26200,26200,26150,586
20250204,125000,2071982700,26200,26200,26200,26200,10
20250204,124900,2071720700,26250,26200,26250,26200,129
20250204,124800,2068340800,26200,26200,26250,26200,144
20250204,124700,2064567900,26250,26250,26250,26250,4
20250204,124600,2064462900,26250,26250,26250,26250,4
20250204,124500,2064357900,26150,26200,26200,26150,386
20250204,124400,2054245200,26200,26200,26200,26200,91
20250204,124300,2051861000,26200,26200,26200,26200,13
20250204,124200,2051520400,26200,26200,26200,26200,25
20250204,124100,2050865400,26200,26250,26250,26150,112
20250204,124000,2047931000,26250,26250,26250,26250,5
20250204,123900,2047799750,26250,26250,26300,26250,29
20250204,123800,2047038400,26300,26250,26300,26200,60
20250204,123700,2045462900,26300,26300,26300,26300,22
20250204,123600,2044884300,26300,26250,26300,26200,339
20250204,123500,2035983750,26250,26300,26300,26250,4
20250204,123400,2035878650,26250,26200,26250,26200,327
20250204,123300,2027305000,26250,26200,26250,26200,23
20250204,123200,2026702150,26250,26250,26250,26250,0
20250204,123100,2026702150,26250,26250,26250,26250,10
20250204,123000,2026439650,26250,26300,26300,26250,6
20250204,122900,2026282050,26250,26200,26250,26200,110
20250204,122800,2023396050,26200,26250,26250,26200,38
20250204,122700,2022398600,26250,26250,26250,26250,3
20250204,122600,2022319850,26250,26200,26250,26200,28
20250204,122500,2021586100,26250,26250,26250,26200,39
20250204,122400,2020563550,26200,26250,26250,26200,57
20250204,122300,2019069300,26250,26250,26250,26250,21
20250204,122200,2018518050,26250,26250,26250,26250,3
20250204,122100,2018439300,26300,26300,26300,26250,76
20250204,122000,2016444050,26300,26300,26300,26300,4
20250204,121900,2016338850,26300,26250,26300,26250,23
20250204,121800,2015734950,26250,26250,26300,26250,4
20250204,121700,2015629850,26300,26300,26300,26300,3
20250204,121600,2015550950,26300,26250,26300,26250,5
20250204,121500,2015419600,26300,26300,26300,26250,19
20250204,121400,2014920100,26250,26250,26250,26250,11
20250204,121300,2014631350,26300,26300,26300,26300,5
20250204,121200,2014499850,26250,26300,26300,26250,4
20250204,121100,2014394700,26250,26250,26250,26250,151
20250204,121000,2010430950,26300,26300,26300,26250,53
20250204,120900,2009037100,26300,26300,26300,26300,17
20250204,120800,2008590000,26300,26250,26300,26250,3
20250204,120700,2008511150,26250,26250,26250,26250,50
20250204,120600,2007198650,26250,26250,26250,26250,3
20250204,120500,2007119900,26300,26200,26300,26200,423
20250204,120400,1996037000,26200,26200,26250,26200,34
20250204,120300,1995145900,26300,26300,26300,26300,2
20250204,120200,1995093300,26300,26300,26300,26150,1027
20250204,120100,1968213800,26150,26250,26250,26150,338
20250204,120000,1959367500,26300,26350,26350,26250,121
20250204,115900,1956186400,26300,26300,26300,26300,52
20250204,115800,1954818800,26350,26350,26350,26300,5
20250204,115700,1954687100,26350,26350,26350,26350,4
20250204,115600,1954581700,26350,26350,26400,26350,71
20250204,115500,1952707500,26400,26400,26400,26400,3
20250204,115400,1952628300,26350,26400,26400,26300,166
20250204,115300,1948254150,26400,26400,26400,26400,0
20250204,115200,1948254150,26400,26400,26400,26400,2
20250204,115100,1948201350,26350,26350,26400,26350,104
20250204,115000,1945457600,26350,26150,26350,26150,22
20250204,114900,1944879200,26150,26300,26300,26150,1554
20250204,114800,1904218150,26300,26250,26300,26250,30
20250204,114700,1903430550,26250,26300,26300,26250,3
20250204,114600,1903351700,26250,26250,26250,26250,1
20250204,114500,1903325450,26350,26250,26350,26250,407
20250204,114400,1892641500,26250,26250,26350,26250,37
20250204,114300,1891667000,26250,26300,26350,26250,90
20250204,114200,1889299950,26350,26350,26350,26350,5
20250204,114100,1889168200,26350,26350,26350,26350,0
20250204,114000,1889168200,26350,26350,26350,26300,505
20250204,113900,1875861500,26300,26400,26400,26300,96
20250204,113800,1873331850,26400,26400,26400,26400,4
20250204,113700,1873226250,26350,26400,26450,26350,61
20250204,113600,1871617100,26400,26400,26400,26350,9
20250204,113500,1871379550,26400,26400,26400,26400,12
20250204,113400,1871062750,26450,26450,26450,26350,34
20250204,113300,1870165900,26400,26400,26400,26400,222
20250204,113200,1864305100,26400,26400,26400,26400,5
20250204,113100,1864173100,26400,26400,26400,26400,22
20250204,113000,1863592300,26350,26400,26400,26350,14
20250204,112900,1863222900,26400,26400,26400,26400,6
20250204,112800,1863064500,26250,26400,26400,26250,526
20250204,112700,1849233550,26400,26400,26400,26400,28
20250204,112600,1848494350,26400,26400,26400,26400,4
20250204,112500,1848388750,26400,26400,26400,26400,26
20250204,112400,1847702350,26400,26450,26450,26400,6
20250204,112300,1847543750,26400,26400,26400,26350,43
20250204,112200,1846409500,26450,26300,26450,26300,106
20250204,112100,1843617400,26400,26450,26450,26300,654
20250204,112000,1826366150,26450,26450,26450,26450,3
20250204,111900,1826286800,26450,26450,26450,26450,102
20250204,111800,1823588900,26450,26450,26500,26450,28
20250204,111700,1822848150,26500,26450,26500,26450,163
20250204,111600,1818536700,26450,26500,26500,26450,3
20250204,111500,1818457250,26450,26450,26500,26400,94
20250204,111400,1815969550,26450,26400,26450,26400,16
20250204,111300,1815546400,26400,26400,26400,26400,28
20250204,111200,1814807200,26400,26400,26400,26400,101
20250204,111100,1812140800,26400,26400,26400,26400,6
20250204,111000,1811982400,26500,26450,26500,26450,535
20250204,110900,1797831450,26500,26450,26500,26450,60
20250204,110800,1796244200,26450,26450,26450,26450,129
20250204,110700,1792832150,26450,26500,26500,26450,73
20250204,110600,1790899200,26450,26450,26500,26450,40
20250204,110500,1789840700,26500,26500,26500,26450,6
20250204,110400,1789681800,26450,26450,26500,26450,217
20250204,110300,1783936450,26450,26400,26500,26400,32
20250204,110200,1783090050,26400,26400,26500,26400,28
20250204,110100,1782350750,26450,26400,26500,26350,1429
20250204,110000,1744583150,26400,26400,26400,26400,16
20250204,105900,1744160750,26400,26450,26450,26400,35
20250204,105800,1743236450,26400,26450,26450,26400,26
20250204,105700,1742549550,26450,26450,26450,26450,51
20250204,105600,1741200600,26450,26450,26450,26450,167
20250204,105500,1736783450,26450,26450,26450,26450,336
20250204,105400,1727896250,26450,26450,26450,26450,10
20250204,105300,1727631750,26450,26450,26450,26400,75
20250204,105200,1725648150,26450,26350,26450,26350,1663
20250204,105100,1681752000,26300,26300,26300,26300,2
20250204,105000,1681699400,26300,26300,26300,26300,82
20250204,104900,1679542800,26300,26300,26300,26300,2
20250204,104800,1679490200,26250,26300,26350,26250,443
20250204,104700,1667836850,26350,26350,26350,26350,27
20250204,104600,1667125400,26350,26350,26350,26350,5
20250204,104500,1666993650,26350,26350,26350,26300,22
20250204,104400,1666414200,26350,26350,26350,26350,552
20250204,104300,1651869000,26400,26400,26400,26400,0
20250204,104200,1651869000,26400,26350,26400,26350,558
20250204,104100,1637165500,26350,26350,26400,26350,981
20250204,104000,1611268800,26350,26300,26400,26300,226
20250204,103900,1605315450,26300,26300,26300,26300,14
20250204,103800,1604947250,26300,26250,26300,26250,235
20250204,103700,1598770850,26250,26300,26300,26250,5
20250204,103600,1598639500,26300,26250,26300,26250,206
20250204,103500,1593231950,26250,26250,26250,26250,273
20250204,103400,1586065700,26300,26250,26350,26250,71
20250204,103300,1584199450,26400,26400,26400,26400,0
20250204,103200,1584199450,26400,26400,26400,26300,459
20250204,103100,1572121850,26300,26350,26350,26300,37
20250204,103000,1571148150,26400,26400,26400,26400,34
20250204,102900,1570250550,26400,26350,26400,26300,68
20250204,102800,1568456250,26350,26350,26350,26350,86
20250204,102700,1566190150,26350,26350,26350,26350,204
20250204,102600,1560814750,26350,26350,26350,26350,237
20250204,102500,1554569800,26300,26350,26350,26300,51
20250204,102400,1553226000,26350,26350,26400,26300,208
20250204,102300,1547745400,26400,26350,26400,26350,101
20250204,102200,1545084000,26400,26400,26400,26400,415
20250204,102100,1534128000,26400,26450,26500,26400,32
20250204,102000,1533281650,26550,26500,26550,26450,1297
20250204,101900,1498873400,26500,26500,26500,26500,2
20250204,101800,1498820400,26500,26500,26500,26500,210
20250204,101700,1493255400,26450,26550,26550,26450,18
20250204,101600,1492778400,26550,26500,26550,26500,402
20250204,101500,1482116300,26500,26500,26550,26500,270
20250204,101400,1474952100,26550,26550,26550,26550,44
20250204,101300,1473783900,26550,26450,26550,26400,1563
20250204,101200,1432336350,26450,26450,26500,26400,559
20250204,101100,1417550950,26450,26350,26450,26350,50
20250204,101000,1416228700,26350,26500,26500,26350,810
20250204,100900,1394816650,26500,26450,26500,26450,136
20250204,100800,1391215150,26500,26500,26500,26500,393
20250204,100700,1380800650,26500,26550,26550,26500,79
20250204,100600,1378707100,26550,26400,26550,26350,1399
20250204,100500,1341689900,26400,26400,26450,26400,474
20250204,100400,1329176250,26450,26550,26550,26450,557
20250204,100300,1314436300,26500,26500,26550,26450,110
20250204,100200,1311521050,26500,26500,26550,26450,335
20250204,100100,1302641800,26550,26550,26550,26450,686
20250204,100000,1284465650,26500,26450,26500,26450,745
20250204,095900,1264723300,26500,26450,26500,26400,459
20250204,095800,1252582150,26400,26400,26450,26400,1931
20250204,095700,1201510100,26400,26450,26450,26400,243
20250204,095600,1195083500,26450,26450,26500,26450,1035
20250204,095500,1167666000,26450,26400,26450,26400,749
20250204,095400,1147855900,26400,26350,26400,26350,1153
20250204,095300,1117419950,26300,26250,26300,26250,292
20250204,095200,1109742800,26250,26250,26250,26200,456
20250204,095100,1097773500,26350,26350,26350,26300,64
20250204,095000,1096087200,26300,26250,26350,26250,256
20250204,094900,1089358700,26300,26350,26400,26300,137
20250204,094800,1085750950,26350,26300,26350,26300,210
20250204,094700,1080218050,26350,26200,26350,26200,906
20250204,094600,1056475300,26200,26250,26300,26200,1902
20250204,094500,1006631300,26250,26300,26400,26250,1271
20250204,094400,973223550,26350,26350,26350,26350,105
20250204,094300,970456800,26350,26300,26350,26300,28
20250204,094200,969719850,26300,26350,26400,26300,50
20250204,094100,968403150,26300,26350,26350,26300,207
20250204,094000,962957350,26350,26450,26450,26350,1230
20250204,093900,930471750,26500,26400,26500,26400,4793
20250204,093800,803865600,26350,26400,26400,26300,751
20250204,093700,784077150,26400,26400,26450,26350,699
20250204,093600,765639250,26450,26350,26450,26350,822
20250204,093500,743949650,26350,26250,26350,26250,915
20250204,093400,719899850,26250,26250,26300,26200,1240
20250204,093300,687335550,26250,26200,26250,26200,888
20250204,093200,664050950,26200,26000,26200,25950,2468
20250204,093100,599659900,26000,25950,26000,25900,530
20250204,093000,585905100,25900,25800,25950,25700,1614
20250204,092900,544146800,25750,25650,25800,25650,684
20250204,092800,526548750,25650,25700,25700,25650,365
20250204,092700,517180750,25700,25800,25800,25700,276
20250204,092600,510082550,25800,25800,25800,25750,122
20250204,092500,506937300,25750,25750,25800,25750,404
20250204,092400,496531050,25700,25700,25700,25700,46
20250204,092300,495348850,25700,25650,25700,25650,1579
20250204,092200,454772950,25650,25650,25650,25650,524
20250204,092100,441332350,25550,25600,25650,25550,186
20250204,092000,436575550,25600,25700,25700,25600,643
20250204,091900,420092550,25700,25650,25700,25650,20
20250204,091800,419579100,25650,25700,25700,25650,53
20250204,091700,418219100,25650,25700,25700,25650,274
20250204,091600,411190850,25700,25700,25700,25700,449
20250204,091500,399651550,25700,25650,25750,25650,451
20250204,091400,388055950,25700,25700,25700,25700,208
20250204,091300,382710350,25700,25650,25700,25650,611
20250204,091200,367023800,25650,25650,25650,25650,475
20250204,091100,354840050,25650,25600,25650,25600,421
20250204,091000,344049700,25650,25600,25650,25400,1028
20250204,090900,317869950,25600,25600,25600,25500,830
20250204,090800,296639250,25600,25600,25600,25550,443
20250204,090700,285305450,25600,25600,25600,25550,295
20250204,090600,277767250,25500,25600,25600,25500,25
20250204,090500,277128700,25600,25500,25600,25450,792
20250204,090400,256926300,25500,25500,25500,25400,404
20250204,090300,246642100,25500,25800,25800,25500,1428
20250204,090200,210040800,25800,25800,25850,25650,716
20250204,090100,191586650,25800,25800,25950,25800,3665
20250204,090000,96729900,25850,25500,25900,25500,3783