KissMeData/002710/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183800,2980566200,25550,25550,25550,25550,4487
20250206,183700,2980566200,25550,25550,25550,25550,0
20250206,183600,2980566200,25550,25550,25550,25550,0
20250206,183500,2980566200,25550,25550,25550,25550,0
20250206,183400,2980566200,25550,25550,25550,25550,0
20250206,183300,2980566200,25550,25550,25550,25550,0
20250206,183200,2980566200,25550,25550,25550,25550,0
20250206,183100,2980566200,25550,25550,25550,25550,0
20250206,183000,2980566200,25550,25550,25550,25550,0
20250206,182900,2980566200,25550,25550,25550,25550,0
20250206,182800,2980566200,25550,25550,25550,25550,0
20250206,182700,2980566200,25550,25550,25550,25550,0
20250206,182600,2980566200,25550,25550,25550,25550,0
20250206,182500,2980566200,25550,25550,25550,25550,0
20250206,182400,2980566200,25550,25550,25550,25550,0
20250206,182300,2980566200,25550,25550,25550,25550,0
20250206,182200,2980566200,25550,25550,25550,25550,0
20250206,182100,2980566200,25550,25550,25550,25550,0
20250206,182000,2980566200,25550,25550,25550,25550,0
20250206,181900,2980566200,25550,25550,25550,25550,0
20250206,181800,2980566200,25550,25550,25550,25550,0
20250206,181700,2980566200,25550,25550,25550,25550,0
20250206,181600,2980566200,25550,25550,25550,25550,0
20250206,181500,2980566200,25550,25550,25550,25550,0
20250206,181400,2980566200,25550,25550,25550,25550,0
20250206,181300,2980566200,25550,25550,25550,25550,0
20250206,181200,2980566200,25550,25550,25550,25550,0
20250206,181100,2980566200,25550,25550,25550,25550,0
20250206,181000,2980566200,25550,25550,25550,25550,0
20250206,180900,2980566200,25550,25550,25550,25550,0
20250206,180800,2980566200,25550,25550,25550,25550,4487
20250206,180700,2980566200,25550,25550,25550,25550,0
20250206,180600,2980566200,25550,25550,25550,25550,0
20250206,180500,2980566200,25550,25550,25550,25550,0
20250206,180400,2980566200,25550,25550,25550,25550,0
20250206,180300,2980566200,25550,25550,25550,25550,0
20250206,180200,2980566200,25550,25550,25550,25550,0
20250206,180100,2980566200,25550,25550,25550,25550,0
20250206,180000,2980566200,25550,25550,25550,25550,0
20250206,175900,2980566200,25550,25550,25550,25550,0
20250206,175800,2980566200,25550,25550,25550,25550,0
20250206,175700,2980566200,25550,25550,25550,25550,0
20250206,175600,2980566200,25550,25550,25550,25550,0
20250206,175500,2980566200,25550,25550,25550,25550,0
20250206,175400,2980566200,25550,25550,25550,25550,0
20250206,175300,2980566200,25550,25550,25550,25550,0
20250206,175200,2980566200,25550,25550,25550,25550,0
20250206,175100,2980566200,25550,25550,25550,25550,0
20250206,175000,2980566200,25550,25550,25550,25550,0
20250206,174900,2980566200,25550,25550,25550,25550,0
20250206,174800,2980566200,25550,25550,25550,25550,0
20250206,174700,2980566200,25550,25550,25550,25550,0
20250206,174600,2980566200,25550,25550,25550,25550,0
20250206,174500,2980566200,25550,25550,25550,25550,0
20250206,174400,2980566200,25550,25550,25550,25550,0
20250206,174300,2980566200,25550,25550,25550,25550,0
20250206,174200,2980566200,25550,25550,25550,25550,0
20250206,174100,2980566200,25550,25550,25550,25550,0
20250206,174000,2980566200,25550,25550,25550,25550,0
20250206,173900,2980566200,25550,25550,25550,25550,0
20250206,173800,2980566200,25550,25550,25550,25550,4487
20250206,173700,2980566200,25550,25550,25550,25550,0
20250206,173600,2980566200,25550,25550,25550,25550,0
20250206,173500,2980566200,25550,25550,25550,25550,0
20250206,173400,2980566200,25550,25550,25550,25550,0
20250206,173300,2980566200,25550,25550,25550,25550,0
20250206,173200,2980566200,25550,25550,25550,25550,0
20250206,173100,2980566200,25550,25550,25550,25550,0
20250206,173000,2980566200,25550,25550,25550,25550,0
20250206,172900,2980566200,25550,25550,25550,25550,0
20250206,172800,2980566200,25550,25550,25550,25550,0
20250206,172700,2980566200,25550,25550,25550,25550,0
20250206,172600,2980566200,25550,25550,25550,25550,0
20250206,172500,2980566200,25550,25550,25550,25550,0
20250206,172400,2980566200,25550,25550,25550,25550,0
20250206,172300,2980566200,25550,25550,25550,25550,0
20250206,172200,2980566200,25550,25550,25550,25550,0
20250206,172100,2980566200,25550,25550,25550,25550,0
20250206,172000,2980566200,25550,25550,25550,25550,0
20250206,171900,2980566200,25550,25550,25550,25550,0
20250206,171800,2980566200,25550,25550,25550,25550,0
20250206,171700,2980566200,25550,25550,25550,25550,0
20250206,171600,2980566200,25550,25550,25550,25550,0
20250206,171500,2980566200,25550,25550,25550,25550,0
20250206,171400,2980566200,25550,25550,25550,25550,0
20250206,171300,2980566200,25550,25550,25550,25550,0
20250206,171200,2980566200,25550,25550,25550,25550,0
20250206,171100,2980566200,25550,25550,25550,25550,0
20250206,171000,2980566200,25550,25550,25550,25550,0
20250206,170900,2980566200,25550,25550,25550,25550,0
20250206,170800,2980566200,25550,25550,25550,25550,4487
20250206,170700,2980566200,25550,25550,25550,25550,0
20250206,170600,2980566200,25550,25550,25550,25550,0
20250206,170500,2980566200,25550,25550,25550,25550,0
20250206,170400,2980566200,25550,25550,25550,25550,0
20250206,170300,2980566200,25550,25550,25550,25550,0
20250206,170200,2980566200,25550,25550,25550,25550,0
20250206,170100,2980566200,25550,25550,25550,25550,0
20250206,170000,2980566200,25550,25550,25550,25550,0
20250206,165900,2980566200,25550,25550,25550,25550,0
20250206,165800,2980566200,25550,25550,25550,25550,0
20250206,165700,2980566200,25550,25550,25550,25550,0
20250206,165600,2980566200,25550,25550,25550,25550,0
20250206,165500,2980566200,25550,25550,25550,25550,0
20250206,165400,2980566200,25550,25550,25550,25550,0
20250206,165300,2980566200,25550,25550,25550,25550,0
20250206,165200,2980566200,25550,25550,25550,25550,0
20250206,165100,2980566200,25550,25550,25550,25550,0
20250206,165000,2980566200,25550,25550,25550,25550,0
20250206,164900,2980566200,25550,25550,25550,25550,0
20250206,164800,2980566200,25550,25550,25550,25550,0
20250206,164700,2980566200,25550,25550,25550,25550,0
20250206,164600,2980566200,25550,25550,25550,25550,0
20250206,164500,2980566200,25550,25550,25550,25550,0
20250206,164400,2980566200,25550,25550,25550,25550,0
20250206,164300,2980566200,25550,25550,25550,25550,0
20250206,164200,2980566200,25550,25550,25550,25550,0
20250206,164100,2980566200,25550,25550,25550,25550,0
20250206,164000,2980566200,25550,25550,25550,25550,0
20250206,163900,2980566200,25550,25550,25550,25550,0
20250206,163800,2980566200,25550,25550,25550,25550,4487
20250206,163700,2980566200,25550,25550,25550,25550,0
20250206,163600,2980566200,25550,25550,25550,25550,0
20250206,163500,2980566200,25550,25550,25550,25550,0
20250206,163400,2980566200,25550,25550,25550,25550,0
20250206,163300,2980566200,25550,25550,25550,25550,0
20250206,163200,2980566200,25550,25550,25550,25550,0
20250206,163100,2980566200,25550,25550,25550,25550,0
20250206,163000,2980566200,25550,25550,25550,25550,0
20250206,162900,2980566200,25550,25550,25550,25550,0
20250206,162800,2980566200,25550,25550,25550,25550,0
20250206,162700,2980566200,25550,25550,25550,25550,0
20250206,162600,2980566200,25550,25550,25550,25550,0
20250206,162500,2980566200,25550,25550,25550,25550,0
20250206,162400,2980566200,25550,25550,25550,25550,0
20250206,162300,2980566200,25550,25550,25550,25550,0
20250206,162200,2980566200,25550,25550,25550,25550,0
20250206,162100,2980566200,25550,25550,25550,25550,0
20250206,162000,2980566200,25550,25550,25550,25550,0
20250206,161900,2980566200,25550,25550,25550,25550,0
20250206,161800,2980566200,25550,25550,25550,25550,0
20250206,161700,2980566200,25550,25550,25550,25550,0
20250206,161600,2980566200,25550,25550,25550,25550,0
20250206,161500,2980566200,25550,25550,25550,25550,0
20250206,161400,2980566200,25550,25550,25550,25550,0
20250206,161300,2980566200,25550,25550,25550,25550,0
20250206,161200,2980566200,25550,25550,25550,25550,0
20250206,161100,2980566200,25550,25550,25550,25550,0
20250206,161000,2980566200,25550,25550,25550,25550,0
20250206,160900,2980566200,25550,25550,25550,25550,0
20250206,160800,2980566200,25550,25550,25550,25550,4487
20250206,160700,2980566200,25550,25550,25550,25550,0
20250206,160600,2980566200,25550,25550,25550,25550,0
20250206,160500,2980566200,25550,25550,25550,25550,0
20250206,160400,2980566200,25550,25550,25550,25550,0
20250206,160300,2980566200,25550,25550,25550,25550,0
20250206,160200,2980566200,25550,25550,25550,25550,0
20250206,160100,2980566200,25550,25550,25550,25550,0
20250206,160000,2980566200,25550,25550,25550,25550,0
20250206,155900,2980566200,25550,25550,25550,25550,0
20250206,155800,2980566200,25550,25550,25550,25550,0
20250206,155700,2980566200,25550,25550,25550,25550,0
20250206,155600,2980566200,25550,25550,25550,25550,0
20250206,155500,2980566200,25550,25550,25550,25550,0
20250206,155400,2980566200,25550,25550,25550,25550,0
20250206,155300,2980566200,25550,25550,25550,25550,0
20250206,155200,2980566200,25550,25550,25550,25550,0
20250206,155100,2980566200,25550,25550,25550,25550,0
20250206,155000,2980566200,25550,25550,25550,25550,0
20250206,154900,2980566200,25550,25550,25550,25550,0
20250206,154800,2980566200,25550,25550,25550,25550,0
20250206,154700,2980566200,25550,25550,25550,25550,0
20250206,154600,2980566200,25550,25550,25550,25550,0
20250206,154500,2980566200,25550,25550,25550,25550,0
20250206,154400,2980566200,25550,25550,25550,25550,0
20250206,154300,2980566200,25550,25550,25550,25550,0
20250206,154200,2980566200,25550,25550,25550,25550,0
20250206,154100,2980566200,25550,25550,25550,25550,0
20250206,154000,2980566200,25550,25550,25550,25550,0
20250206,153900,2980566200,25550,25550,25550,25550,0
20250206,153800,2980566200,25550,25550,25550,25550,4487
20250206,153700,2980566200,25550,25550,25550,25550,0
20250206,153600,2980566200,25550,25550,25550,25550,0
20250206,153500,2980566200,25550,25550,25550,25550,0
20250206,153400,2980566200,25550,25550,25550,25550,0
20250206,153300,2980566200,25550,25550,25550,25550,0
20250206,153200,2980566200,25550,25550,25550,25550,0
20250206,153100,2980566200,25550,25550,25550,25550,0
20250206,153000,2980566200,25550,25550,25550,25550,4487
20250206,152900,2865923350,25550,25550,25550,25550,0
20250206,152800,2865923350,25550,25550,25550,25550,0
20250206,152700,2865923350,25550,25550,25550,25550,0
20250206,152600,2865923350,25550,25550,25550,25550,0
20250206,152500,2865923350,25550,25550,25550,25550,0
20250206,152400,2865923350,25550,25550,25550,25550,0
20250206,152300,2865923350,25550,25550,25550,25550,0
20250206,152200,2865923350,25550,25550,25550,25550,0
20250206,152100,2865923350,25550,25550,25550,25550,0
20250206,152000,2865923350,25550,25550,25550,25550,0
20250206,151900,2865923350,25550,25600,25600,25550,92
20250206,151800,2863572100,25600,25600,25600,25550,171
20250206,151700,2859199500,25600,25550,25600,25550,282
20250206,151600,2851993800,25600,25550,25600,25500,2894
20250206,151500,2778126400,25550,25600,25600,25550,169
20250206,151400,2773805250,25600,25600,25650,25550,172
20250206,151300,2769404400,25600,25600,25600,25600,215
20250206,151200,2763900400,25650,25700,25700,25600,230
20250206,151100,2757996000,25700,25650,25700,25550,181
20250206,151000,2753355250,25650,25600,25650,25600,2572
20250206,150900,2687503600,25600,25700,25700,25600,399
20250206,150800,2677288200,25700,25700,25700,25650,284
20250206,150700,2669991900,25700,25700,25700,25600,254
20250206,150600,2663482700,25700,25700,25700,25650,49
20250206,150500,2662224650,25700,25650,25700,25650,114
20250206,150400,2659300500,25700,25600,25700,25600,111
20250206,150300,2656455300,25600,25600,25650,25600,991
20250206,150200,2631047750,25650,25600,25650,25600,48
20250206,150100,2629816800,25600,25600,25650,25600,359
20250206,150000,2620618400,25600,25600,25650,25600,143
20250206,145900,2616957550,25550,25600,25600,25550,468
20250206,145800,2604996900,25600,25600,25600,25600,100
20250206,145700,2602436900,25600,25550,25600,25550,21
20250206,145600,2601900300,25550,25600,25600,25550,314
20250206,145500,2593869100,25600,25600,25650,25600,11
20250206,145400,2593587200,25600,25650,25650,25600,325
20250206,145300,2585251000,25650,25650,25650,25600,52
20250206,145200,2583919700,25650,25600,25650,25600,186
20250206,145100,2579158000,25600,25600,25600,25600,30
20250206,145000,2578390000,25600,25550,25600,25500,81
20250206,144900,2576324350,25500,25500,25600,25500,495
20250206,144800,2563691850,25600,25500,25600,25500,31
20250206,144700,2562899550,25500,25550,25600,25500,274
20250206,144600,2555907850,25600,25550,25600,25550,35
20250206,144500,2555012100,25550,25550,25550,25550,20
20250206,144400,2554501100,25550,25650,25650,25550,844
20250206,144300,2532898550,25650,25600,25650,25600,1880
20250206,144200,2484744750,25600,25600,25600,25550,19
20250206,144100,2484258850,25600,25500,25600,25500,285
20250206,144000,2476977650,25450,25500,25500,25450,375
20250206,143900,2467416150,25550,25500,25550,25500,553
20250206,143800,2453314550,25500,25500,25500,25500,90
20250206,143700,2451019550,25550,25550,25550,25550,20
20250206,143600,2450508550,25450,25450,25550,25450,634
20250206,143500,2434338950,25400,25400,25450,25400,161
20250206,143400,2430249450,25400,25500,25550,25400,4224
20250206,143300,2322828050,25500,25550,25550,25500,15
20250206,143200,2322445400,25550,25550,25550,25550,20
20250206,143100,2321934400,25550,25550,25550,25550,44
20250206,143000,2320810200,25550,25550,25600,25550,84
20250206,142900,2318663900,25550,25550,25600,25550,227
20250206,142800,2312863700,25550,25550,25550,25550,122
20250206,142700,2309746600,25550,25550,25550,25550,21
20250206,142600,2309210050,25550,25500,25550,25500,122
20250206,142500,2306093750,25550,25550,25550,25550,1
20250206,142400,2306068200,25450,25450,25550,25450,126
20250206,142300,2302861400,25450,25500,25500,25450,26
20250206,142200,2302198450,25500,25500,25500,25500,158
20250206,142100,2298169450,25450,25450,25450,25450,195
20250206,142000,2293206700,25450,25450,25500,25450,277
20250206,141900,2286147250,25450,25450,25450,25450,22
20250206,141800,2285587350,25400,25450,25450,25400,23
20250206,141700,2285002400,25400,25400,25400,25400,22
20250206,141600,2284443600,25400,25500,25500,25400,1631
20250206,141500,2242934450,25500,25500,25550,25450,123
20250206,141400,2239798500,25500,25450,25500,25450,56
20250206,141300,2238373250,25450,25450,25500,25450,111
20250206,141200,2235543800,25450,25450,25450,25450,118
20250206,141100,2232540700,25450,25450,25450,25450,77
20250206,141000,2230581050,25450,25500,25500,25450,19
20250206,140900,2230096850,25500,25500,25500,25450,732
20250206,140800,2211432650,25500,25500,25500,25500,12
20250206,140700,2211126650,25500,25500,25550,25500,26
20250206,140600,2210463500,25500,25550,25550,25500,260
20250206,140500,2203820700,25550,25550,25550,25550,12
20250206,140400,2203514100,25550,25550,25550,25550,24
20250206,140300,2202900900,25550,25500,25550,25500,532
20250206,140200,2189308950,25500,25500,25500,25500,9
20250206,140100,2189079450,25500,25500,25550,25450,527
20250206,140000,2175635950,25500,25450,25500,25450,38
20250206,135900,2174667400,25450,25450,25450,25450,9
20250206,135800,2174438350,25450,25500,25550,25450,60
20250206,135700,2172908050,25500,25450,25500,25450,117
20250206,135600,2169925100,25500,25450,25500,25450,111
20250206,135500,2167095100,25450,25450,25450,25450,70
20250206,135400,2165313600,25450,25450,25500,25450,120
20250206,135300,2162259450,25450,25450,25450,25450,36
20250206,135200,2161343250,25450,25400,25450,25400,329
20250206,135100,2152970950,25400,25400,25450,25400,259
20250206,135000,2146392300,25400,25400,25450,25400,90
20250206,134900,2144102500,25450,25450,25450,25450,2571
20250206,134800,2078670550,25450,25450,25500,25450,65
20250206,134700,2077015800,25450,25500,25500,25450,39
20250206,134600,2076021650,25500,25500,25550,25450,729
20250206,134500,2057432350,25500,25500,25500,25500,45
20250206,134400,2056284850,25500,25500,25500,25500,2
20250206,134300,2056233850,25500,25500,25500,25450,345
20250206,134200,2047446350,25500,25500,25500,25500,6
20250206,134100,2047293350,25500,25500,25500,25500,30
20250206,134000,2046528350,25500,25500,25500,25500,11
20250206,133900,2046247850,25500,25550,25550,25500,18
20250206,133800,2045788450,25550,25500,25550,25500,206
20250206,133700,2040535400,25500,25500,25500,25500,15
20250206,133600,2040152900,25500,25500,25500,25450,74
20250206,133500,2038265950,25500,25500,25500,25500,212
20250206,133400,2032859950,25500,25500,25500,25500,8
20250206,133300,2032655950,25500,25500,25500,25500,10
20250206,133200,2032400950,25500,25500,25500,25500,1846
20250206,133100,1985327950,25500,25500,25500,25500,0
20250206,133000,1985327950,25500,25500,25500,25500,83
20250206,132900,1983211450,25500,25550,25550,25500,37
20250206,132800,1982266600,25550,25550,25550,25550,2
20250206,132700,1982215500,25550,25550,25550,25550,15
20250206,132600,1981832250,25550,25550,25550,25550,37
20250206,132500,1980886900,25550,25550,25550,25550,138
20250206,132400,1977361000,25550,25550,25550,25550,5
20250206,132300,1977233250,25550,25550,25550,25550,60
20250206,132200,1975700250,25550,25550,25550,25500,114
20250206,132100,1972793050,25550,25550,25550,25550,32
20250206,132000,1971975450,25550,25550,25550,25550,668
20250206,131900,1954908050,25550,25600,25600,25550,1104
20250206,131800,1926650850,25550,25550,25550,25550,0
20250206,131700,1926650850,25550,25550,25550,25550,59
20250206,131600,1925143400,25550,25550,25550,25550,1
20250206,131500,1925117850,25550,25600,25600,25550,202
20250206,131400,1919955400,25600,25600,25600,25600,265
20250206,131300,1913171400,25600,25600,25600,25600,0
20250206,131200,1913171400,25600,25650,25650,25600,89
20250206,131100,1910891950,25650,25650,25650,25650,9
20250206,131000,1910661100,25700,25700,25700,25700,8
20250206,130900,1910455500,25700,25700,25700,25700,5
20250206,130800,1910327000,25700,25700,25700,25700,0
20250206,130700,1910327000,25700,25700,25700,25550,982
20250206,130600,1885192100,25700,25700,25700,25700,2
20250206,130500,1885140700,25700,25700,25700,25700,11
20250206,130400,1884858000,25700,25700,25700,25700,24
20250206,130300,1884241200,25700,25700,25700,25700,20
20250206,130200,1883727200,25700,25700,25700,25700,23
20250206,130100,1883136100,25700,25650,25700,25650,155
20250206,130000,1879160300,25650,25650,25700,25650,64
20250206,125900,1877515600,25700,25650,25700,25650,44
20250206,125800,1876386850,25700,25700,25700,25700,50
20250206,125700,1875101850,25700,25650,25700,25650,1981
20250206,125600,1824289150,25650,25600,25650,25600,333
20250206,125500,1815764300,25600,25600,25600,25600,187
20250206,125400,1810977100,25650,25550,25650,25550,1022
20250206,125300,1784818650,25550,25550,25600,25500,712
20250206,125200,1766621000,25550,25550,25550,25550,12
20250206,125100,1766314400,25550,25550,25550,25550,0
20250206,125000,1766314400,25550,25550,25550,25550,10
20250206,124900,1766058900,25550,25550,25550,25500,118
20250206,124800,1763046000,25550,25550,25550,25550,0
20250206,124700,1763046000,25550,25550,25550,25500,25
20250206,124600,1762407800,25550,25550,25550,25550,14
20250206,124500,1762050100,25500,25500,25500,25500,201
20250206,124400,1756924600,25500,25500,25500,25500,102
20250206,124300,1754323600,25500,25500,25500,25500,1
20250206,124200,1754298100,25500,25500,25500,25500,0
20250206,124100,1754298100,25500,25500,25500,25500,6
20250206,124000,1754145100,25500,25500,25500,25500,10
20250206,123900,1753890100,25550,25550,25550,25550,6
20250206,123800,1753736800,25500,25500,25500,25500,8
20250206,123700,1753532800,25500,25500,25500,25500,14
20250206,123600,1753175800,25500,25550,25550,25500,226
20250206,123500,1747411600,25500,25500,25500,25500,1
20250206,123400,1747386100,25550,25550,25550,25450,1013
20250206,123300,1721600500,25550,25550,25550,25500,1045
20250206,123200,1694952100,25500,25500,25500,25500,50
20250206,123100,1693677100,25500,25500,25500,25500,0
20250206,123000,1693677100,25500,25500,25500,25500,0
20250206,122900,1693677100,25500,25500,25500,25500,1
20250206,122800,1693651600,25550,25500,25550,25500,93
20250206,122700,1691280050,25500,25500,25500,25500,52
20250206,122600,1689954050,25500,25500,25500,25500,11
20250206,122500,1689673550,25500,25500,25500,25500,86
20250206,122400,1687480550,25500,25550,25550,25500,25
20250206,122300,1686842550,25550,25500,25550,25500,16
20250206,122200,1686434500,25500,25500,25500,25500,129
20250206,122100,1683145000,25500,25500,25500,25450,39
20250206,122000,1682150800,25500,25450,25500,25450,398
20250206,121900,1672021400,25450,25550,25550,25450,852
20250206,121800,1650295850,25550,25550,25550,25550,54
20250206,121700,1648916150,25550,25550,25550,25550,10
20250206,121600,1648660650,25550,25550,25550,25550,3
20250206,121500,1648584000,25500,25500,25500,25500,2
20250206,121400,1648533000,25550,25550,25550,25550,13
20250206,121300,1648200850,25550,25550,25550,25550,1
20250206,121200,1648175300,25500,25500,25500,25500,523
20250206,121100,1634838800,25500,25550,25550,25500,727
20250206,121000,1616300150,25550,25550,25550,25550,40
20250206,120900,1615278150,25550,25550,25550,25550,23
20250206,120800,1614690500,25550,25550,25550,25550,566
20250206,120700,1600229200,25600,25600,25600,25600,2
20250206,120600,1600178000,25600,25550,25600,25550,4
20250206,120500,1600075750,25600,25600,25600,25600,200
20250206,120400,1594955750,25600,25600,25600,25600,2
20250206,120300,1594904550,25600,25600,25600,25600,0
20250206,120200,1594904550,25600,25600,25600,25600,2
20250206,120100,1594853350,25600,25600,25600,25600,92
20250206,120000,1592498150,25550,25550,25600,25550,75
20250206,115900,1590581850,25600,25600,25600,25600,1
20250206,115800,1590556250,25550,25550,25550,25550,50
20250206,115700,1589278750,25600,25600,25600,25600,2
20250206,115600,1589227550,25600,25600,25600,25600,221
20250206,115500,1583569950,25600,25600,25600,25600,0
20250206,115400,1583569950,25600,25550,25600,25550,124
20250206,115300,1580399250,25550,25550,25550,25550,123
20250206,115200,1577256600,25550,25550,25550,25500,158
20250206,115100,1573223250,25550,25550,25550,25550,102
20250206,115000,1570617150,25550,25550,25550,25550,419
20250206,114900,1559911700,25550,25550,25550,25550,20
20250206,114800,1559400700,25600,25600,25600,25600,4
20250206,114700,1559298300,25600,25550,25600,25500,102
20250206,114600,1556692200,25500,25500,25500,25500,0
20250206,114500,1556692200,25500,25550,25550,25500,1471
20250206,114400,1519121100,25600,25600,25600,25600,21
20250206,114300,1518583500,25550,25550,25550,25550,10
20250206,114200,1518328000,25550,25550,25550,25550,60
20250206,114100,1516795000,25550,25550,25550,25550,70
20250206,114000,1515006500,25550,25550,25550,25550,10
20250206,113900,1514751000,25600,25600,25600,25600,35
20250206,113800,1513855000,25600,25650,25650,25600,326
20250206,113700,1505509250,25600,25600,25650,25600,12
20250206,113600,1505201800,25650,25650,25650,25650,2
20250206,113500,1505150500,25550,25550,25550,25550,2
20250206,113400,1505099400,25550,25550,25550,25550,0
20250206,113300,1505099400,25550,25650,25650,25550,2
20250206,113200,1505048200,25650,25650,25650,25650,19
20250206,113100,1504560850,25550,25550,25600,25550,997
20250206,113000,1479051850,25550,25550,25550,25550,300
20250206,112900,1471386850,25600,25600,25600,25600,1
20250206,112800,1471361250,25550,25550,25550,25550,1
20250206,112700,1471335700,25550,25550,25550,25550,0
20250206,112600,1471335700,25550,25550,25550,25550,4
20250206,112500,1471233500,25600,25600,25600,25550,251
20250206,112400,1464807950,25600,25600,25600,25600,3
20250206,112300,1464731150,25550,25550,25550,25550,405
20250206,112200,1454383400,25550,25550,25550,25550,0
20250206,112100,1454383400,25550,25550,25550,25550,25
20250206,112000,1453744650,25550,25550,25550,25550,22
20250206,111900,1453182550,25500,25550,25550,25500,20
20250206,111800,1452672050,25550,25550,25550,25550,7
20250206,111700,1452493200,25550,25550,25550,25550,20
20250206,111600,1451982200,25550,25550,25550,25550,5
20250206,111500,1451854450,25550,25500,25550,25500,13
20250206,111400,1451522350,25500,25550,25550,25500,48
20250206,111300,1450298200,25550,25550,25550,25550,129
20250206,111200,1447002250,25550,25550,25550,25550,5
20250206,111100,1446874500,25550,25550,25550,25550,30
20250206,111000,1446108000,25550,25600,25600,25550,99
20250206,110900,1443578300,25600,25600,25600,25600,12
20250206,110800,1443271100,25600,25550,25600,25550,12
20250206,110700,1442964450,25600,25600,25600,25550,95
20250206,110600,1440537000,25550,25550,25550,25550,20
20250206,110500,1440026000,25550,25550,25550,25550,0
20250206,110400,1440026000,25550,25550,25550,25550,854
20250206,110300,1418206300,25550,25550,25550,25550,85
20250206,110200,1416034550,25550,25550,25550,25550,4
20250206,110100,1415932350,25500,25500,25550,25500,216
20250206,110000,1410424050,25550,25550,25550,25550,162
20250206,105900,1406284950,25550,25500,25550,25500,473
20250206,105800,1394199850,25500,25550,25550,25500,228
20250206,105700,1388385700,25500,25550,25550,25500,29
20250206,105600,1387645200,25550,25500,25550,25500,104
20250206,105500,1384992950,25500,25500,25550,25500,124
20250206,105400,1381825550,25550,25500,25550,25500,12
20250206,105300,1381519350,25500,25550,25550,25500,80
20250206,105200,1379478450,25550,25550,25550,25550,12
20250206,105100,1379171850,25550,25550,25550,25550,6
20250206,105000,1379018550,25500,25500,25500,25500,10
20250206,104900,1378763550,25500,25500,25500,25500,177
20250206,104800,1374250050,25500,25500,25500,25500,20
20250206,104700,1373740050,25500,25550,25550,25500,106
20250206,104600,1371037000,25500,25450,25500,25450,970
20250206,104500,1346349150,25450,25550,25550,25450,200
20250206,104400,1341249300,25500,25500,25500,25500,171
20250206,104300,1336888800,25500,25500,25500,25500,135
20250206,104200,1333446300,25500,25550,25550,25500,91
20250206,104100,1331125450,25550,25500,25550,25500,182
20250206,104000,1326478800,25550,25550,25550,25550,314
20250206,103900,1318456100,25550,25550,25550,25550,1
20250206,103800,1318430550,25550,25450,25550,25450,101
20250206,103700,1315859000,25500,25550,25550,25500,94
20250206,103600,1313461950,25500,25550,25550,25500,22
20250206,103500,1312900900,25550,25550,25550,25550,41
20250206,103400,1311853350,25500,25450,25500,25450,347
20250206,103300,1303007200,25450,25500,25500,25450,50
20250206,103200,1301733650,25500,25550,25550,25500,134
20250206,103100,1298312350,25550,25500,25550,25500,166
20250206,103000,1294079250,25500,25450,25500,25450,25
20250206,102900,1293442900,25450,25450,25450,25450,457
20250206,102800,1281812250,25450,25450,25450,25400,256
20250206,102700,1275297300,25450,25450,25450,25450,228
20250206,102600,1269494700,25450,25500,25500,25450,20
20250206,102500,1268985200,25450,25450,25450,25400,384
20250206,102400,1259216350,25450,25450,25450,25400,1020
20250206,102300,1233257500,25500,25500,25500,25500,13
20250206,102200,1232926000,25450,25500,25550,25450,1622
20250206,102100,1191618950,25550,25500,25550,25500,2186
20250206,102000,1135874900,25550,25550,25550,25550,177
20250206,101900,1131352550,25550,25550,25550,25550,13
20250206,101800,1131020400,25550,25600,25600,25550,321
20250206,101700,1122818700,25600,25550,25600,25550,261
20250206,101600,1116149950,25550,25550,25600,25500,2090
20250206,101500,1062752350,25600,25600,25600,25550,272
20250206,101400,1055789300,25600,25600,25600,25600,932
20250206,101300,1031930100,25650,25650,25650,25600,61
20250206,101200,1030368250,25650,25650,25650,25600,1334
20250206,101100,996156600,25650,25650,25700,25650,210
20250206,101000,990769800,25700,25700,25700,25650,33
20250206,100900,989923250,25650,25700,25700,25650,373
20250206,100800,980348400,25700,25750,25750,25650,21
20250206,100700,979808800,25650,25800,25800,25650,32
20250206,100600,978987250,25750,25800,25800,25750,129
20250206,100500,975660300,25800,25750,25800,25750,406
20250206,100400,965205100,25750,25700,25750,25700,45
20250206,100300,964047050,25700,25700,25700,25700,15
20250206,100200,963661550,25700,25700,25700,25700,13
20250206,100100,963327450,25700,25650,25700,25650,3652
20250206,100000,869625450,25700,25650,25700,25650,184
20250206,095900,864901450,25650,25600,25650,25600,33
20250206,095800,864055100,25650,25600,25650,25600,168
20250206,095700,859746000,25600,25650,25650,25600,470
20250206,095600,847713750,25650,25650,25650,25650,142
20250206,095500,844071450,25650,25650,25650,25650,27
20250206,095400,843378900,25650,25650,25650,25650,15
20250206,095300,842994150,25600,25650,25650,25600,189
20250206,095200,838146400,25650,25700,25700,25650,308
20250206,095100,830246150,25650,25650,25650,25650,12
20250206,095000,829938350,25700,25700,25700,25700,14
20250206,094900,829578550,25650,25700,25700,25600,140
20250206,094800,825989600,25650,25650,25650,25650,119
20250206,094700,822937250,25650,25700,25700,25650,31
20250206,094600,822141250,25650,25800,25800,25650,254
20250206,094500,815618700,25800,25800,25800,25800,15
20250206,094400,815231700,25800,25700,25800,25700,143
20250206,094300,811556500,25700,25700,25700,25650,59
20250206,094200,810042000,25700,25600,25700,25600,283
20250206,094100,802783050,25650,25600,25650,25550,595
20250206,094000,787551250,25600,25600,25650,25600,400
20250206,093900,777311200,25600,25700,25700,25600,1413
20250206,093800,741065050,25700,25700,25700,25650,387
20250206,093700,731133150,25700,25750,25750,25650,1752
20250206,093600,686119950,25700,25700,25750,25700,148
20250206,093500,682315900,25750,25700,25750,25700,96
20250206,093400,679846050,25750,25750,25800,25700,1249
20250206,093300,647684400,25800,25800,25800,25750,41
20250206,093200,646628200,25800,25800,25900,25800,537
20250206,093100,632772900,25800,25800,25800,25800,325
20250206,093000,624387900,25800,25900,25900,25800,24
20250206,092900,623766900,25800,25850,25850,25800,1561
20250206,092800,583474750,25900,25900,25900,25900,0
20250206,092700,583474750,25900,25850,25900,25850,135
20250206,092600,579984100,25850,25900,25900,25850,11
20250206,092500,579699450,25900,25850,25900,25850,260
20250206,092400,572965950,25850,25850,25850,25850,448
20250206,092300,561385150,25850,25950,25950,25850,879
20250206,092200,538661900,25950,25950,26000,25850,374
20250206,092100,528983250,26000,25900,26000,25900,218
20250206,092000,523321650,26000,25900,26000,25900,152
20250206,091900,519377350,25900,25900,25900,25900,37
20250206,091800,518419050,25900,25900,26000,25900,553
20250206,091700,504096000,25900,26000,26000,25900,396
20250206,091600,493812050,25950,25850,25950,25850,464
20250206,091500,481788850,25850,25750,25850,25750,802
20250206,091400,461097250,25750,25700,25750,25700,374
20250206,091300,451482400,25750,25800,25850,25700,309
20250206,091200,443528650,25700,25750,25850,25700,590
20250206,091100,428315650,25750,25950,25950,25750,367
20250206,091000,418834200,25900,25950,26000,25900,338
20250206,090900,410064300,25950,26000,26000,25800,495
20250206,090800,397269100,25850,25850,25900,25700,2055
20250206,090700,344186300,25900,26050,26100,25900,3085
20250206,090600,264020900,26050,26100,26150,26050,2334
20250206,090500,203187300,26100,26150,26150,26100,1566
20250206,090400,162284650,26150,26200,26200,26150,1248
20250206,090300,129619700,26200,26250,26250,26150,1679
20250206,090200,85600700,26300,26450,26450,26300,508
20250206,090100,72232550,26450,26350,26450,26200,1427
20250206,090000,34713650,26500,26500,26500,26450,1310