KissMeData/161580/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203000,175236002550,26400,26400,26400,26400,53895
20250114,202900,175236002550,26400,26400,26400,26400,0
20250114,202800,175236002550,26400,26400,26400,26400,0
20250114,202700,175236002550,26400,26400,26400,26400,0
20250114,202600,175236002550,26400,26400,26400,26400,0
20250114,202500,175236002550,26400,26400,26400,26400,0
20250114,202400,175236002550,26400,26400,26400,26400,0
20250114,202300,175236002550,26400,26400,26400,26400,0
20250114,202200,175236002550,26400,26400,26400,26400,0
20250114,202100,175236002550,26400,26400,26400,26400,0
20250114,202000,175236002550,26400,26400,26400,26400,0
20250114,201900,175236002550,26400,26400,26400,26400,0
20250114,201800,175236002550,26400,26400,26400,26400,0
20250114,201700,175236002550,26400,26400,26400,26400,0
20250114,201600,175236002550,26400,26400,26400,26400,0
20250114,201500,175236002550,26400,26400,26400,26400,0
20250114,201400,175236002550,26400,26400,26400,26400,0
20250114,201300,175236002550,26400,26400,26400,26400,0
20250114,201200,175236002550,26400,26400,26400,26400,0
20250114,201100,175236002550,26400,26400,26400,26400,0
20250114,201000,175236002550,26400,26400,26400,26400,0
20250114,200900,175236002550,26400,26400,26400,26400,0
20250114,200800,175236002550,26400,26400,26400,26400,0
20250114,200700,175236002550,26400,26400,26400,26400,0
20250114,200600,175236002550,26400,26400,26400,26400,0
20250114,200500,175236002550,26400,26400,26400,26400,0
20250114,200400,175236002550,26400,26400,26400,26400,0
20250114,200300,175236002550,26400,26400,26400,26400,0
20250114,200200,175236002550,26400,26400,26400,26400,0
20250114,200100,175236002550,26400,26400,26400,26400,0
20250114,200000,175236002550,26400,26400,26400,26400,53895
20250114,195900,175236002550,26400,26400,26400,26400,0
20250114,195800,175236002550,26400,26400,26400,26400,0
20250114,195700,175236002550,26400,26400,26400,26400,0
20250114,195600,175236002550,26400,26400,26400,26400,0
20250114,195500,175236002550,26400,26400,26400,26400,0
20250114,195400,175236002550,26400,26400,26400,26400,0
20250114,195300,175236002550,26400,26400,26400,26400,0
20250114,195200,175236002550,26400,26400,26400,26400,0
20250114,195100,175236002550,26400,26400,26400,26400,0
20250114,195000,175236002550,26400,26400,26400,26400,0
20250114,194900,175236002550,26400,26400,26400,26400,0
20250114,194800,175236002550,26400,26400,26400,26400,0
20250114,194700,175236002550,26400,26400,26400,26400,0
20250114,194600,175236002550,26400,26400,26400,26400,0
20250114,194500,175236002550,26400,26400,26400,26400,0
20250114,194400,175236002550,26400,26400,26400,26400,0
20250114,194300,175236002550,26400,26400,26400,26400,0
20250114,194200,175236002550,26400,26400,26400,26400,0
20250114,194100,175236002550,26400,26400,26400,26400,0
20250114,194000,175236002550,26400,26400,26400,26400,0
20250114,193900,175236002550,26400,26400,26400,26400,0
20250114,193800,175236002550,26400,26400,26400,26400,0
20250114,193700,175236002550,26400,26400,26400,26400,0
20250114,193600,175236002550,26400,26400,26400,26400,0
20250114,193500,175236002550,26400,26400,26400,26400,0
20250114,193400,175236002550,26400,26400,26400,26400,0
20250114,193300,175236002550,26400,26400,26400,26400,0
20250114,193200,175236002550,26400,26400,26400,26400,0
20250114,193100,175236002550,26400,26400,26400,26400,0
20250114,193000,175236002550,26400,26400,26400,26400,53895
20250114,192900,175236002550,26400,26400,26400,26400,0
20250114,192800,175236002550,26400,26400,26400,26400,0
20250114,192700,175236002550,26400,26400,26400,26400,0
20250114,192600,175236002550,26400,26400,26400,26400,0
20250114,192500,175236002550,26400,26400,26400,26400,0
20250114,192400,175236002550,26400,26400,26400,26400,0
20250114,192300,175236002550,26400,26400,26400,26400,0
20250114,192200,175236002550,26400,26400,26400,26400,0
20250114,192100,175236002550,26400,26400,26400,26400,0
20250114,192000,175236002550,26400,26400,26400,26400,0
20250114,191900,175236002550,26400,26400,26400,26400,0
20250114,191800,175236002550,26400,26400,26400,26400,0
20250114,191700,175236002550,26400,26400,26400,26400,0
20250114,191600,175236002550,26400,26400,26400,26400,0
20250114,191500,175236002550,26400,26400,26400,26400,0
20250114,191400,175236002550,26400,26400,26400,26400,0
20250114,191300,175236002550,26400,26400,26400,26400,0
20250114,191200,175236002550,26400,26400,26400,26400,0
20250114,191100,175236002550,26400,26400,26400,26400,0
20250114,191000,175236002550,26400,26400,26400,26400,0
20250114,190900,175236002550,26400,26400,26400,26400,0
20250114,190800,175236002550,26400,26400,26400,26400,0
20250114,190700,175236002550,26400,26400,26400,26400,0
20250114,190600,175236002550,26400,26400,26400,26400,0
20250114,190500,175236002550,26400,26400,26400,26400,0
20250114,190400,175236002550,26400,26400,26400,26400,0
20250114,190300,175236002550,26400,26400,26400,26400,0
20250114,190200,175236002550,26400,26400,26400,26400,0
20250114,190100,175236002550,26400,26400,26400,26400,0
20250114,190000,175236002550,26400,26400,26400,26400,53895
20250114,185900,175236002550,26400,26400,26400,26400,0
20250114,185800,175236002550,26400,26400,26400,26400,0
20250114,185700,175236002550,26400,26400,26400,26400,0
20250114,185600,175236002550,26400,26400,26400,26400,0
20250114,185500,175236002550,26400,26400,26400,26400,0
20250114,185400,175236002550,26400,26400,26400,26400,0
20250114,185300,175236002550,26400,26400,26400,26400,0
20250114,185200,175236002550,26400,26400,26400,26400,0
20250114,185100,175236002550,26400,26400,26400,26400,0
20250114,185000,175236002550,26400,26400,26400,26400,0
20250114,184900,175236002550,26400,26400,26400,26400,0
20250114,184800,175236002550,26400,26400,26400,26400,0
20250114,184700,175236002550,26400,26400,26400,26400,0
20250114,184600,175236002550,26400,26400,26400,26400,0
20250114,184500,175236002550,26400,26400,26400,26400,0
20250114,184400,175236002550,26400,26400,26400,26400,0
20250114,184300,175236002550,26400,26400,26400,26400,0
20250114,184200,175236002550,26400,26400,26400,26400,0
20250114,184100,175236002550,26400,26400,26400,26400,0
20250114,184000,175236002550,26400,26400,26400,26400,0
20250114,183900,175236002550,26400,26400,26400,26400,0
20250114,183800,175236002550,26400,26400,26400,26400,0
20250114,183700,175236002550,26400,26400,26400,26400,0
20250114,183600,175236002550,26400,26400,26400,26400,0
20250114,183500,175236002550,26400,26400,26400,26400,0
20250114,183400,175236002550,26400,26400,26400,26400,0
20250114,183300,175236002550,26400,26400,26400,26400,0
20250114,183200,175236002550,26400,26400,26400,26400,0
20250114,183100,175236002550,26400,26400,26400,26400,0
20250114,183000,175236002550,26400,26400,26400,26400,53895
20250114,182900,175236002550,26400,26400,26400,26400,0
20250114,182800,175236002550,26400,26400,26400,26400,0
20250114,182700,175236002550,26400,26400,26400,26400,0
20250114,182600,175236002550,26400,26400,26400,26400,0
20250114,182500,175236002550,26400,26400,26400,26400,0
20250114,182400,175236002550,26400,26400,26400,26400,0
20250114,182300,175236002550,26400,26400,26400,26400,0
20250114,182200,175236002550,26400,26400,26400,26400,0
20250114,182100,175236002550,26400,26400,26400,26400,0
20250114,182000,175236002550,26400,26400,26400,26400,0
20250114,181900,175236002550,26400,26400,26400,26400,0
20250114,181800,175236002550,26400,26400,26400,26400,0
20250114,181700,175236002550,26400,26400,26400,26400,0
20250114,181600,175236002550,26400,26400,26400,26400,0
20250114,181500,175236002550,26400,26400,26400,26400,0
20250114,181400,175236002550,26400,26400,26400,26400,0
20250114,181300,175236002550,26400,26400,26400,26400,0
20250114,181200,175236002550,26400,26400,26400,26400,0
20250114,181100,175236002550,26400,26400,26400,26400,0
20250114,181000,175236002550,26400,26400,26400,26400,0
20250114,180900,175236002550,26400,26400,26400,26400,0
20250114,180800,175236002550,26400,26400,26400,26400,0
20250114,180700,175236002550,26400,26400,26400,26400,0
20250114,180600,175236002550,26400,26400,26400,26400,0
20250114,180500,175236002550,26400,26400,26400,26400,0
20250114,180400,175236002550,26400,26400,26400,26400,0
20250114,180300,175236002550,26400,26400,26400,26400,0
20250114,180200,175236002550,26400,26400,26400,26400,0
20250114,180100,175236002550,26400,26400,26400,26400,0
20250114,180000,175236002550,26400,26400,26400,26400,53895
20250114,175900,175236002550,26400,26400,26400,26400,0
20250114,175800,175236002550,26400,26400,26400,26400,0
20250114,175700,175236002550,26400,26400,26400,26400,0
20250114,175600,175236002550,26400,26400,26400,26400,0
20250114,175500,175236002550,26400,26400,26400,26400,0
20250114,175400,175236002550,26400,26400,26400,26400,0
20250114,175300,175236002550,26400,26400,26400,26400,0
20250114,175200,175236002550,26400,26400,26400,26400,0
20250114,175100,175236002550,26400,26400,26400,26400,0
20250114,175000,175236002550,26400,26400,26400,26400,0
20250114,174900,175236002550,26400,26400,26400,26400,0
20250114,174800,175236002550,26400,26400,26400,26400,0
20250114,174700,175236002550,26400,26400,26400,26400,0
20250114,174600,175236002550,26400,26400,26400,26400,0
20250114,174500,175236002550,26400,26400,26400,26400,0
20250114,174400,175236002550,26400,26400,26400,26400,0
20250114,174300,175236002550,26400,26400,26400,26400,0
20250114,174200,175236002550,26400,26400,26400,26400,0
20250114,174100,175236002550,26400,26400,26400,26400,0
20250114,174000,175236002550,26400,26400,26400,26400,0
20250114,173900,175236002550,26400,26400,26400,26400,0
20250114,173800,175236002550,26400,26400,26400,26400,0
20250114,173700,175236002550,26400,26400,26400,26400,0
20250114,173600,175236002550,26400,26400,26400,26400,0
20250114,173500,175236002550,26400,26400,26400,26400,0
20250114,173400,175236002550,26400,26400,26400,26400,0
20250114,173300,175236002550,26400,26400,26400,26400,0
20250114,173200,175236002550,26400,26400,26400,26400,0
20250114,173100,175236002550,26400,26400,26400,26400,0
20250114,173000,175236002550,26400,26400,26400,26400,53895
20250114,172900,175236002550,26400,26400,26400,26400,0
20250114,172800,175236002550,26400,26400,26400,26400,0
20250114,172700,175236002550,26400,26400,26400,26400,0
20250114,172600,175236002550,26400,26400,26400,26400,0
20250114,172500,175236002550,26400,26400,26400,26400,0
20250114,172400,175236002550,26400,26400,26400,26400,0
20250114,172300,175236002550,26400,26400,26400,26400,0
20250114,172200,175236002550,26400,26400,26400,26400,0
20250114,172100,175236002550,26400,26400,26400,26400,0
20250114,172000,175236002550,26400,26400,26400,26400,0
20250114,171900,175236002550,26400,26400,26400,26400,0
20250114,171800,175236002550,26400,26400,26400,26400,0
20250114,171700,175236002550,26400,26400,26400,26400,0
20250114,171600,175236002550,26400,26400,26400,26400,0
20250114,171500,175236002550,26400,26400,26400,26400,0
20250114,171400,175236002550,26400,26400,26400,26400,0
20250114,171300,175236002550,26400,26400,26400,26400,0
20250114,171200,175236002550,26400,26400,26400,26400,0
20250114,171100,175236002550,26400,26400,26400,26400,0
20250114,171000,175236002550,26400,26400,26400,26400,0
20250114,170900,175236002550,26400,26400,26400,26400,0
20250114,170800,175236002550,26400,26400,26400,26400,0
20250114,170700,175236002550,26400,26400,26400,26400,0
20250114,170600,175236002550,26400,26400,26400,26400,0
20250114,170500,175236002550,26400,26400,26400,26400,0
20250114,170400,175236002550,26400,26400,26400,26400,0
20250114,170300,175236002550,26400,26400,26400,26400,0
20250114,170200,175236002550,26400,26400,26400,26400,0
20250114,170100,175236002550,26400,26400,26400,26400,0
20250114,170000,175236002550,26400,26400,26400,26400,53895
20250114,165900,175236002550,26400,26400,26400,26400,0
20250114,165800,175236002550,26400,26400,26400,26400,0
20250114,165700,175236002550,26400,26400,26400,26400,0
20250114,165600,175236002550,26400,26400,26400,26400,0
20250114,165500,175236002550,26400,26400,26400,26400,0
20250114,165400,175236002550,26400,26400,26400,26400,0
20250114,165300,175236002550,26400,26400,26400,26400,0
20250114,165200,175236002550,26400,26400,26400,26400,0
20250114,165100,175236002550,26400,26400,26400,26400,0
20250114,165000,175236002550,26400,26400,26400,26400,0
20250114,164900,175236002550,26400,26400,26400,26400,0
20250114,164800,175236002550,26400,26400,26400,26400,0
20250114,164700,175236002550,26400,26400,26400,26400,0
20250114,164600,175236002550,26400,26400,26400,26400,0
20250114,164500,175236002550,26400,26400,26400,26400,0
20250114,164400,175236002550,26400,26400,26400,26400,0
20250114,164300,175236002550,26400,26400,26400,26400,0
20250114,164200,175236002550,26400,26400,26400,26400,0
20250114,164100,175236002550,26400,26400,26400,26400,0
20250114,164000,175236002550,26400,26400,26400,26400,0
20250114,163900,175236002550,26400,26400,26400,26400,0
20250114,163800,175236002550,26400,26400,26400,26400,0
20250114,163700,175236002550,26400,26400,26400,26400,0
20250114,163600,175236002550,26400,26400,26400,26400,0
20250114,163500,175236002550,26400,26400,26400,26400,0
20250114,163400,175236002550,26400,26400,26400,26400,0
20250114,163300,175236002550,26400,26400,26400,26400,0
20250114,163200,175236002550,26400,26400,26400,26400,0
20250114,163100,175236002550,26400,26400,26400,26400,0
20250114,163000,175236002550,26400,26400,26400,26400,53895
20250114,162900,175236002550,26400,26400,26400,26400,0
20250114,162800,175236002550,26400,26400,26400,26400,0
20250114,162700,175236002550,26400,26400,26400,26400,0
20250114,162600,175236002550,26400,26400,26400,26400,0
20250114,162500,175236002550,26400,26400,26400,26400,0
20250114,162400,175236002550,26400,26400,26400,26400,0
20250114,162300,175236002550,26400,26400,26400,26400,0
20250114,162200,175236002550,26400,26400,26400,26400,0
20250114,162100,175236002550,26400,26400,26400,26400,0
20250114,162000,175236002550,26400,26400,26400,26400,0
20250114,161900,175236002550,26400,26400,26400,26400,0
20250114,161800,175236002550,26400,26400,26400,26400,0
20250114,161700,175236002550,26400,26400,26400,26400,0
20250114,161600,175236002550,26400,26400,26400,26400,0
20250114,161500,175236002550,26400,26400,26400,26400,0
20250114,161400,175236002550,26400,26400,26400,26400,0
20250114,161300,175236002550,26400,26400,26400,26400,0
20250114,161200,175236002550,26400,26400,26400,26400,0
20250114,161100,175236002550,26400,26400,26400,26400,0
20250114,161000,175236002550,26400,26400,26400,26400,0
20250114,160900,175236002550,26400,26400,26400,26400,0
20250114,160800,175236002550,26400,26400,26400,26400,0
20250114,160700,175236002550,26400,26400,26400,26400,0
20250114,160600,175236002550,26400,26400,26400,26400,0
20250114,160500,175236002550,26400,26400,26400,26400,0
20250114,160400,175236002550,26400,26400,26400,26400,0
20250114,160300,175236002550,26400,26400,26400,26400,0
20250114,160200,175236002550,26400,26400,26400,26400,0
20250114,160100,175236002550,26400,26400,26400,26400,0
20250114,160000,175236002550,26400,26400,26400,26400,53895
20250114,155900,175236002550,26400,26400,26400,26400,0
20250114,155800,175236002550,26400,26400,26400,26400,0
20250114,155700,175236002550,26400,26400,26400,26400,0
20250114,155600,175236002550,26400,26400,26400,26400,0
20250114,155500,175236002550,26400,26400,26400,26400,0
20250114,155400,175236002550,26400,26400,26400,26400,0
20250114,155300,175236002550,26400,26400,26400,26400,0
20250114,155200,175236002550,26400,26400,26400,26400,0
20250114,155100,175236002550,26400,26400,26400,26400,0
20250114,155000,175236002550,26400,26400,26400,26400,0
20250114,154900,175236002550,26400,26400,26400,26400,0
20250114,154800,175236002550,26400,26400,26400,26400,0
20250114,154700,175236002550,26400,26400,26400,26400,0
20250114,154600,175236002550,26400,26400,26400,26400,0
20250114,154500,175236002550,26400,26400,26400,26400,0
20250114,154400,175236002550,26400,26400,26400,26400,0
20250114,154300,175236002550,26400,26400,26400,26400,0
20250114,154200,175236002550,26400,26400,26400,26400,0
20250114,154100,175236002550,26400,26400,26400,26400,0
20250114,154000,175236002550,26400,26400,26400,26400,0
20250114,153900,175236002550,26400,26400,26400,26400,0
20250114,153800,175236002550,26400,26400,26400,26400,0
20250114,153700,175236002550,26400,26400,26400,26400,0
20250114,153600,175236002550,26400,26400,26400,26400,0
20250114,153500,175236002550,26400,26400,26400,26400,0
20250114,153400,175236002550,26400,26400,26400,26400,0
20250114,153300,175236002550,26400,26400,26400,26400,0
20250114,153200,175236002550,26400,26400,26400,26400,0
20250114,153100,175236002550,26400,26400,26400,26400,0
20250114,153000,175236002550,26400,26400,26400,26400,107790
20250114,152900,173813174550,26400,26400,26400,26400,0
20250114,152800,173813174550,26400,26400,26400,26400,0
20250114,152700,173813174550,26400,26400,26400,26400,0
20250114,152600,173813174550,26400,26400,26400,26400,0
20250114,152500,173813174550,26400,26400,26400,26400,0
20250114,152400,173813174550,26400,26400,26400,26400,0
20250114,152300,173813174550,26400,26400,26400,26400,0
20250114,152200,173813174550,26400,26400,26400,26400,0
20250114,152100,173813174550,26400,26400,26400,26400,0
20250114,152000,173813174550,26400,26400,26400,26400,0
20250114,151900,173813174550,26400,26300,26400,26250,25883
20250114,151800,173131498850,26350,26350,26400,26250,13622
20250114,151700,172772829800,26350,26400,26400,26350,2991
20250114,151600,172693914250,26400,26400,26450,26350,17075
20250114,151500,172243088500,26400,26400,26450,26350,4877
20250114,151400,172114254350,26400,26400,26400,26350,10511
20250114,151300,171836805500,26400,26400,26400,26350,9541
20250114,151200,171584941000,26400,26350,26400,26300,7246
20250114,151100,171393875500,26350,26300,26350,26250,3157
20250114,151000,171310840900,26300,26250,26300,26250,2324
20250114,150900,171249819250,26250,26250,26300,26200,5856
20250114,150800,171096104400,26300,26350,26400,26250,11265
20250114,150700,170800049250,26350,26450,26450,26350,20803
20250114,150600,170250740300,26450,26450,26450,26400,7466
20250114,150500,170053346950,26400,26350,26450,26350,9458
20250114,150400,169803726600,26350,26400,26400,26350,5607
20250114,150300,169655946400,26400,26400,26450,26350,5956
20250114,150200,169498877600,26400,26350,26500,26350,33453
20250114,150100,168614939850,26400,26250,26400,26250,27125
20250114,150000,167901137900,26250,26300,26300,26250,2641
20250114,145900,167831736950,26300,26300,26300,26250,2514
20250114,145800,167765709500,26250,26250,26300,26250,5845
20250114,145700,167612115250,26300,26250,26300,26200,3263
20250114,145600,167526446100,26300,26250,26300,26250,7671
20250114,145500,167325045400,26300,26300,26350,26250,4300
20250114,145400,167212028000,26250,26200,26350,26150,13459
20250114,145300,166858554100,26200,26200,26250,26150,11474
20250114,145200,166557940900,26250,26200,26250,26200,4549
20250114,145100,166438649350,26250,26200,26250,26200,4476
20250114,145000,166321254300,26200,26200,26250,26150,7292
20250114,144900,166130144600,26200,26200,26250,26150,6579
20250114,144800,165957757950,26200,26200,26200,26100,17844
20250114,144700,165490816600,26200,26150,26250,26100,16763
20250114,144600,165052098450,26100,26150,26150,26100,1639
20250114,144500,165009265650,26100,26000,26150,26000,20033
20250114,144400,164487531700,26000,26000,26000,25950,479
20250114,144300,164475087200,26000,26000,26000,25950,4638
20250114,144200,164354713100,25950,25950,26000,25950,1286
20250114,144100,164321324550,26000,26000,26000,25950,516
20250114,144000,164307921700,25950,26000,26000,25950,2452
20250114,143900,164244220200,25950,26000,26050,25950,4807
20250114,143800,164119267200,26000,25950,26000,25900,1633
20250114,143700,164076894700,25950,25950,25950,25900,2847
20250114,143600,164003150900,25950,25900,25950,25900,1067
20250114,143500,163975495950,25900,25900,25950,25850,3211
20250114,143400,163892340400,25900,25900,25950,25850,2524
20250114,143300,163826977800,25900,25900,25900,25850,3045
20250114,143200,163748240000,25850,25850,25900,25850,2600
20250114,143100,163680972550,25900,25950,25950,25850,1322
20250114,143000,163646722100,25900,25850,25900,25850,2363
20250114,142900,163585588100,25900,25950,26000,25800,5691
20250114,142800,163438400850,25950,25850,25950,25850,2293
20250114,142700,163379004800,25850,25900,25950,25850,4213
20250114,142600,163269891500,25900,25950,25950,25900,1530
20250114,142500,163230190700,25950,25950,25950,25900,1146
20250114,142400,163200486300,25900,25950,25950,25900,667
20250114,142300,163183202700,25950,25900,25950,25900,564
20250114,142200,163168588950,25950,25900,25950,25900,3177
20250114,142100,163086261900,25950,25900,25950,25900,559
20250114,142000,163071761850,25900,25950,26000,25850,5490
20250114,141900,162929458600,25950,25800,25950,25800,5910
20250114,141800,162776637300,25850,25800,25850,25800,787
20250114,141700,162756314100,25850,25800,25850,25800,669
20250114,141600,162739046750,25800,25800,25850,25800,3703
20250114,141500,162643490500,25800,25850,25850,25800,1319
20250114,141400,162609420200,25850,25850,25850,25800,2519
20250114,141300,162544381200,25800,25850,25850,25800,6136
20250114,141200,162385992000,25850,25800,25900,25800,6720
20250114,141100,162212492950,25850,25950,26000,25850,25148
20250114,141000,161561070600,25950,26000,26000,25950,3740
20250114,140900,161463885800,26000,26050,26100,25950,24391
20250114,140800,160828971000,26050,26000,26050,26000,1897
20250114,140700,160779560800,26050,26050,26050,26000,1730
20250114,140600,160734560900,26050,26050,26050,26000,1911
20250114,140500,160684804450,26000,26000,26050,26000,1698
20250114,140400,160640644000,26000,26000,26000,25950,2816
20250114,140300,160567444600,25950,25950,26000,25950,1032
20250114,140200,160540660050,25950,25900,25950,25900,1990
20250114,140100,160489032450,25950,25900,26000,25900,11270
20250114,140000,160196929800,25900,25950,25950,25900,3441
20250114,135900,160107701500,26000,25950,26000,25950,2940
20250114,135800,160031399050,25950,26000,26000,25950,2430
20250114,135700,159968315050,26000,25950,26000,25950,1131
20250114,135600,159938948300,25950,25950,26000,25950,932
20250114,135500,159914755650,25950,25950,26000,25950,697
20250114,135400,159896667500,26000,26000,26050,25950,3727
20250114,135300,159799867500,26000,25950,26050,25950,3878
20250114,135200,159699114700,26000,25950,26000,25950,4342
20250114,135100,159586363150,25950,26000,26000,25950,4407
20250114,135000,159471955150,25950,25950,26050,25950,4843
20250114,134900,159346040600,25950,26000,26050,25950,5359
20250114,134800,159206721200,26000,26100,26100,26000,7576
20250114,134700,159009514050,26050,26100,26100,26000,13731
20250114,134600,158652288000,26050,26050,26100,25950,13074
20250114,134500,158312082150,26000,26100,26150,26000,31083
20250114,134400,157502459450,26100,26150,26200,26100,6971
20250114,134300,157320176350,26150,26200,26250,26150,5168
20250114,134200,157184872850,26200,26250,26300,26150,9098
20250114,134100,156946387950,26250,26250,26350,26250,3361
20250114,134000,156857996950,26250,26400,26500,26250,20542
20250114,133900,156316976900,26450,26450,26500,26400,11061
20250114,133800,156024440350,26450,26450,26500,26400,15959
20250114,133700,155602439250,26500,26700,26700,26450,33176
20250114,133600,154720205400,26700,26550,26700,26550,35466
20250114,133500,153776031200,26550,26500,26650,26450,53771
20250114,133400,152348236250,26500,26200,26500,26200,63319
20250114,133300,150677280900,26250,26200,26250,26200,3059
20250114,133200,150597072300,26200,26200,26250,26200,2846
20250114,133100,150522502150,26200,26250,26250,26200,3206
20250114,133000,150438495100,26250,26200,26250,26200,1940
20250114,132900,150387613800,26250,26250,26300,26200,5865
20250114,132800,150233670250,26250,26300,26300,26250,2245
20250114,132700,150174686300,26300,26250,26300,26200,9957
20250114,132600,149913281000,26250,26200,26300,26150,12968
20250114,132500,149573135850,26200,26100,26200,26100,11529
20250114,132400,149271402100,26100,26100,26150,26050,9813
20250114,132300,149015206600,26050,26000,26050,26000,2364
20250114,132200,148953627450,26050,26050,26050,26000,1792
20250114,132100,148906953650,26050,26000,26050,26000,2995
20250114,132000,148828942050,26000,26000,26050,26000,1085
20250114,131900,148800689250,26000,26000,26050,26000,620
20250114,131800,148784560150,26000,26000,26050,26000,405
20250114,131700,148774023250,26000,26000,26050,26000,846
20250114,131600,148752021850,26000,26000,26050,26000,970
20250114,131500,148726788150,26050,26050,26050,26000,732
20250114,131400,148707745550,26050,26050,26050,26000,395
20250114,131300,148697475250,26000,26000,26050,26000,253
20250114,131200,148690893650,26050,25950,26050,25950,1821
20250114,131100,148643594600,26000,25950,26000,25950,702
20250114,131000,148625368750,25950,25950,26000,25900,479
20250114,130900,148612935300,25950,25950,26050,25900,2270
20250114,130800,148553946600,26000,26050,26050,25950,454
20250114,130700,148542145700,26050,25850,26050,25850,10204
20250114,130600,148277337650,25850,25900,25900,25850,960
20250114,130500,148252515750,25900,25950,25950,25850,1591
20250114,130400,148211323000,25900,25950,25950,25900,1725
20250114,130300,148166639150,25950,25950,25950,25900,1101
20250114,130200,148138112500,25900,25900,25950,25900,785
20250114,130100,148117758300,25950,25950,25950,25900,2105
20250114,130000,148063183000,25950,25950,26000,25950,521
20250114,125900,148049660550,26000,25950,26000,25950,1453
20250114,125800,148011954950,25950,25950,26000,25950,801
20250114,125700,147991168900,26000,25950,26000,25950,812
20250114,125600,147970091600,26000,25950,26000,25950,382
20250114,125500,147960164150,26000,25950,26000,25950,488
20250114,125400,147947491850,26000,26000,26000,25950,473
20250114,125300,147935208950,25950,25900,26000,25900,1302
20250114,125200,147901449450,25900,25900,25950,25900,1399
20250114,125100,147865213850,25950,25950,25950,25900,991
20250114,125000,147839512900,25950,26000,26000,25900,1960
20250114,124900,147788649800,26000,26000,26050,25950,1521
20250114,124800,147749096800,26000,26000,26050,26000,2387
20250114,124700,147687030750,26000,26050,26050,26000,1647
20250114,124600,147644207950,26050,26000,26050,26000,1509
20250114,124500,147604904300,26000,26050,26100,26000,3386
20250114,124400,147516723750,26050,26150,26150,26050,3621
20250114,124300,147422264150,26150,26150,26150,26100,518
20250114,124200,147408734150,26100,26100,26150,26100,4668
20250114,124100,147286732750,26150,26150,26150,26100,631
20250114,124000,147270239550,26100,26050,26150,26050,9319
20250114,123900,147027023100,26100,26100,26100,26050,1697
20250114,123800,146982806900,26100,26100,26100,26050,1974
20250114,123700,146931366600,26100,26050,26100,26050,1032
20250114,123600,146904448750,26100,26050,26100,26000,3925
20250114,123500,146802198350,26050,26050,26050,26000,915
20250114,123400,146778367200,26050,26000,26050,26000,2287
20250114,123300,146718885000,26000,25950,26000,25900,332
20250114,123200,146710264350,25950,25900,26000,25900,1590
20250114,123100,146669008450,25950,25850,25950,25850,759
20250114,123000,146649345750,25850,25900,25950,25850,5349
20250114,122900,146510884600,25850,25850,25900,25850,1555
20250114,122800,146470680350,25900,25900,25900,25850,513
20250114,122700,146457411900,25850,25950,25950,25850,256
20250114,122600,146450788100,25950,25950,25950,25850,1145
20250114,122500,146421140350,25900,26000,26000,25850,3934
20250114,122400,146319241700,26000,25950,26000,25900,3704
20250114,122300,146223115000,25950,26000,26000,25950,927
20250114,122200,146199046700,26000,26000,26000,25950,535
20250114,122100,146185149100,26000,26050,26050,25950,2506
20250114,122000,146119996850,26050,25950,26050,25950,1829
20250114,121900,146072447450,26000,25950,26000,25950,247
20250114,121800,146066028000,25950,25950,26000,25950,1760
20250114,121700,146020272750,25950,25950,26000,25950,938
20250114,121600,145995888450,25950,25950,26000,25950,865
20250114,121500,145973431150,25950,26000,26000,25950,876
20250114,121400,145950686250,26000,25900,26000,25850,3000
20250114,121300,145872935250,25900,25900,25950,25850,910
20250114,121200,145849389850,25950,25900,25950,25900,1133
20250114,121100,145820039900,25900,25950,25950,25900,478
20250114,121000,145807657050,25950,25950,25950,25900,1597
20250114,120900,145766284150,25950,25900,25950,25900,591
20250114,120800,145750952900,25900,25900,25950,25850,1186
20250114,120700,145720237450,25900,25900,25950,25850,2217
20250114,120600,145662826150,25900,25950,26000,25900,2011
20250114,120500,145610734900,26000,25900,26000,25900,994
20250114,120400,145584959700,25950,25950,26000,25900,383
20250114,120300,145575013400,25950,25900,26000,25900,1325
20250114,120200,145540646450,25950,25950,25950,25900,778
20250114,120100,145520466750,25950,25900,25950,25900,929
20250114,120000,145496403000,25900,25950,25950,25900,540
20250114,115900,145482413700,25950,26000,26000,25900,849
20250114,115800,145460380350,26000,25950,26000,25900,1717
20250114,115700,145415850200,25900,25950,25950,25900,2913
20250114,115600,145340387150,25950,25950,26000,25950,2529
20250114,115500,145274757050,25950,25950,26000,25950,113
20250114,115400,145271820050,25950,26050,26050,25950,4623
20250114,115300,145151552200,26100,26000,26100,26000,3627
20250114,115200,145057069600,26000,26050,26050,26000,1479
20250114,115100,145018612950,26000,26000,26050,26000,442
20250114,115000,145007111250,26000,26000,26050,26000,370
20250114,114900,144997484150,26050,26000,26050,26000,1785
20250114,114800,144951065150,26000,26050,26100,26000,3600
20250114,114700,144857351350,26050,26050,26100,26050,2351
20250114,114600,144796106900,26050,26050,26100,26050,878
20250114,114500,144773218500,26100,26050,26100,26050,872
20250114,114400,144750478500,26100,26100,26100,26050,1119
20250114,114300,144721319950,26050,26100,26100,26050,845
20250114,114200,144699271800,26050,26050,26100,26050,1331
20250114,114100,144664538100,26100,25950,26100,25950,11228
20250114,114000,144372417450,26000,25950,26000,25950,1719
20250114,113900,144327795700,25950,25950,26000,25900,1008
20250114,113800,144301639200,25950,25950,25950,25900,4301
20250114,113700,144190031850,25900,26000,26000,25900,10986
20250114,113600,143904970050,26000,26000,26000,25950,1650
20250114,113500,143862119200,26000,26000,26000,25950,1828
20250114,113400,143814610700,26000,26000,26000,25950,1871
20250114,113300,143765971500,26000,26000,26000,25950,1963
20250114,113200,143714956700,25950,25950,26000,25950,1079
20250114,113100,143686950700,26000,25900,26000,25850,6452
20250114,113000,143519692500,25850,25850,25900,25850,352
20250114,112900,143510590650,25900,25900,25900,25850,2815
20250114,112800,143437811050,25850,25900,25950,25850,1413
20250114,112700,143401219000,25900,25900,25950,25900,1027
20250114,112600,143374617000,25900,25900,25950,25850,2208
20250114,112500,143317450350,25900,25850,25900,25850,1457
20250114,112400,143279721500,25850,25800,25900,25800,2298
20250114,112300,143220348500,25800,25850,25900,25800,1305
20250114,112200,143186619850,25900,25850,25900,25800,6265
20250114,112100,143024873550,25850,25800,25850,25750,4552
20250114,112000,142907405000,25800,25600,25800,25600,12552
20250114,111900,142585384700,25600,25650,25650,25600,6257
20250114,111800,142425157750,25650,25650,25700,25650,3913
20250114,111700,142324748400,25650,25650,25700,25650,4738
20250114,111600,142203205450,25700,25600,25700,25550,9333
20250114,111500,141963991900,25600,25700,25750,25600,14844
20250114,111400,141583369250,25750,25700,25850,25650,11014
20250114,111300,141300166600,25700,26000,26050,25650,41381
20250114,111200,140232349500,26000,26000,26050,26000,418
20250114,111100,140221475300,26050,25950,26050,25950,1049
20250114,111000,140194201250,25950,26050,26050,25950,3076
20250114,110900,140114227700,26050,26100,26100,26000,3520
20250114,110800,140022570200,26050,25900,26100,25850,16765
20250114,110700,139586899150,25900,25950,25950,25900,5420
20250114,110600,139446505050,25950,25900,25950,25900,2446
20250114,110500,139383093000,25900,25900,25950,25900,1999
20250114,110400,139331258950,25950,25900,25950,25850,3590
20250114,110300,139238278700,25900,25800,25900,25750,5388
20250114,110200,139099190150,25800,25800,25850,25800,8871
20250114,110100,138870204700,25800,25850,25850,25750,27413
20250114,110000,138163355750,25850,25900,25950,25850,12894
20250114,105900,137829788900,25900,25900,26000,25850,10841
20250114,105800,137549020000,25900,26000,26050,25900,18226
20250114,105700,137075782100,26000,26100,26150,26000,9399
20250114,105600,136830785800,26150,26200,26200,26100,3088
20250114,105500,136750084300,26150,26200,26200,26100,5234
20250114,105400,136613195500,26200,26100,26200,26050,7709
20250114,105300,136411961200,26050,26050,26100,26050,3472
20250114,105200,136321479750,26100,26100,26150,26050,10277
20250114,105100,136053380400,26100,26200,26200,26100,15743
20250114,105000,135641890950,26150,26200,26200,26150,8246
20250114,104900,135426217150,26250,26200,26250,26150,10871
20250114,104800,135141372550,26200,26250,26300,26200,9345
20250114,104700,134896325200,26250,26300,26350,26250,8393
20250114,104600,134675769700,26350,26350,26400,26300,6808
20250114,104500,134496496600,26350,26350,26400,26300,4832
20250114,104400,134369172500,26350,26400,26400,26350,6035
20250114,104300,134210143450,26400,26350,26400,26350,2832
20250114,104200,134135453650,26400,26400,26450,26350,2912
20250114,104100,134058618500,26400,26400,26450,26350,9456
20250114,104000,133808977150,26450,26450,26450,26400,3698
20250114,103900,133711240900,26450,26450,26450,26400,4578
20250114,103800,133590214000,26450,26350,26500,26350,28197
20250114,103700,132845069100,26400,26350,26400,26350,2500
20250114,103600,132779171350,26400,26400,26400,26350,2770
20250114,103500,132706113550,26350,26350,26400,26350,5107
20250114,103400,132571476650,26350,26350,26400,26350,2705
20250114,103300,132500148550,26350,26350,26400,26350,4217
20250114,103200,132389028700,26350,26300,26400,26300,4206
20250114,103100,132278244400,26300,26300,26350,26300,5579
20250114,103000,132131316650,26350,26350,26350,26300,5319
20250114,102900,131991246000,26350,26300,26350,26300,2007
20250114,102800,131938388000,26350,26350,26400,26300,3924
20250114,102700,131834989500,26350,26250,26400,26250,3869
20250114,102600,131733068050,26300,26300,26300,26250,2555
20250114,102500,131665904450,26250,26350,26400,26250,8926
20250114,102400,131431032800,26350,26400,26400,26350,7107
20250114,102300,131243701200,26350,26350,26450,26350,19676
20250114,102200,130724669950,26400,26400,26400,26350,9378
20250114,102100,130477157300,26400,26300,26400,26250,13791
20250114,102000,130114183300,26300,26200,26300,26150,10601
20250114,101900,129836258500,26150,26150,26200,26150,1543
20250114,101800,129795861950,26200,26200,26250,26150,4135
20250114,101700,129687511750,26200,26200,26250,26200,4718
20250114,101600,129563869650,26250,26200,26250,26150,3565
20250114,101500,129470510000,26200,26150,26250,26050,12319
20250114,101400,129148538100,26150,26200,26350,26150,16056
20250114,101300,128726980900,26150,26150,26200,26100,3873
20250114,101200,128625633750,26200,26250,26300,26100,11995
20250114,101100,128311390850,26300,26300,26300,26150,10147
20250114,101000,128045047050,26300,26250,26300,26200,10809
20250114,100900,127761086500,26250,26050,26250,26050,7402
20250114,100800,127567581950,26050,26100,26150,26050,5163
20250114,100700,127432882750,26150,26100,26150,26050,3099
20250114,100600,127351954600,26100,26100,26150,26050,5630
20250114,100500,127205092900,26100,26100,26150,26100,5937
20250114,100400,127050077850,26100,26200,26200,26100,7722
20250114,100300,126848057500,26200,26200,26300,26200,9310
20250114,100200,126603857650,26250,26250,26300,26200,17539
20250114,100100,126143512650,26250,26200,26250,26150,16798
20250114,100000,125702849000,26200,26150,26200,26100,8575
20250114,095900,125478431900,26100,26000,26200,26000,15599
20250114,095800,125071129850,26000,25950,26050,25850,17240
20250114,095700,124624439100,25950,25950,26000,25900,8793
20250114,095600,124396451750,25950,26050,26050,25950,11700
20250114,095500,124092306500,26000,26100,26100,26000,4955
20250114,095400,123963204600,26100,26050,26100,26000,8579
20250114,095300,123739679450,26050,26100,26100,26000,16293
20250114,095200,123315263900,26100,26050,26100,26000,23809
20250114,095100,122694920500,26050,25850,26050,25800,23328
20250114,095000,122089197250,25800,25850,25900,25800,27111
20250114,094900,121388397100,25900,25950,26000,25850,32906
20250114,094800,120535685550,25950,25900,26000,25900,19603
20250114,094700,120027009950,25900,26050,26100,25900,71219
20250114,094600,118176669300,26050,26200,26250,26050,45574
20250114,094500,116986317600,26200,26200,26300,26200,29006
20250114,094400,116226141000,26200,26350,26400,26200,29505
20250114,094300,115450116350,26400,26400,26450,26350,11674
20250114,094200,115141770300,26400,26700,26700,26400,29702
20250114,094100,114352498050,26650,26550,26700,26550,32592
20250114,094000,113484487250,26600,26450,26600,26400,23420
20250114,093900,112863501300,26450,26350,26450,26350,9512
20250114,093800,112612508150,26400,26300,26400,26250,17077
20250114,093700,112162976750,26300,26450,26450,26250,24952
20250114,093600,111506346950,26400,26550,26550,26350,35494
20250114,093500,110566479750,26550,26400,26550,26350,38829
20250114,093400,109539452500,26400,26300,26400,26200,36479
20250114,093300,108579807700,26250,26250,26300,26150,29445
20250114,093200,107807948100,26200,26300,26300,26150,50086
20250114,093100,106496624950,26250,26500,26500,26150,87261
20250114,093000,104201058750,26550,26300,26600,26300,62153
20250114,092900,102554872500,26350,26500,26550,26300,83893
20250114,092800,100339102850,26450,26550,26700,26450,60604
20250114,092700,98728662700,26550,26750,26800,26500,90852
20250114,092600,96307996050,26750,27050,27050,26700,71507
20250114,092500,94389253600,27000,27200,27250,26950,37031
20250114,092400,93386121700,27250,27250,27250,27150,41825
20250114,092300,92247933550,27250,27100,27300,27050,52641
20250114,092200,90815779000,27100,27050,27100,26900,50232
20250114,092100,89460496000,27050,27250,27300,27000,55600
20250114,092000,87951257750,27250,27050,27300,27050,75414
20250114,091900,85896750500,27050,27100,27250,27000,101340
20250114,091800,83145024350,27050,26900,27150,26850,61660
20250114,091700,81479783650,26850,26800,26950,26800,67996
20250114,091600,79651525800,26850,26900,26900,26750,62629
20250114,091500,77972447950,26850,26850,27050,26800,91386
20250114,091400,75513092400,26850,27050,27200,26850,112238
20250114,091300,72475506800,27050,27300,27350,26950,168831
20250114,091200,67900213000,27350,27300,27400,27100,201864
20250114,091100,62395695350,27300,27000,27300,26800,312842
20250114,091000,53917882100,27000,26500,27000,26500,308674
20250114,090900,45638500400,26450,26400,26500,26300,50675
20250114,090800,44300322900,26350,26350,26500,26200,91631
20250114,090700,41886579450,26350,26550,26700,26300,114594
20250114,090600,38843756300,26550,26700,26750,26400,136520
20250114,090500,35218685750,26700,26500,26700,26450,103372
20250114,090400,32469311600,26500,26750,26750,26350,129513
20250114,090300,29035730650,26700,26550,26800,26500,231133
20250114,090200,22875926150,26550,26300,26600,26250,270671
20250114,090100,15705930800,26300,26100,26500,25800,298777
20250114,090000,7890929700,26050,25750,26300,25650,304566