KissMeData/272210/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,210300,159971527500,24900,24900,24900,24900,70457
20250114,210200,159971527500,24900,24900,24900,24900,0
20250114,210100,159971527500,24900,24900,24900,24900,0
20250114,210000,159971527500,24900,24900,24900,24900,0
20250114,205900,159971527500,24900,24900,24900,24900,0
20250114,205800,159971527500,24900,24900,24900,24900,0
20250114,205700,159971527500,24900,24900,24900,24900,0
20250114,205600,159971527500,24900,24900,24900,24900,0
20250114,205500,159971527500,24900,24900,24900,24900,0
20250114,205400,159971527500,24900,24900,24900,24900,0
20250114,205300,159971527500,24900,24900,24900,24900,0
20250114,205200,159971527500,24900,24900,24900,24900,0
20250114,205100,159971527500,24900,24900,24900,24900,0
20250114,205000,159971527500,24900,24900,24900,24900,0
20250114,204900,159971527500,24900,24900,24900,24900,0
20250114,204800,159971527500,24900,24900,24900,24900,0
20250114,204700,159971527500,24900,24900,24900,24900,0
20250114,204600,159971527500,24900,24900,24900,24900,0
20250114,204500,159971527500,24900,24900,24900,24900,0
20250114,204400,159971527500,24900,24900,24900,24900,0
20250114,204300,159971527500,24900,24900,24900,24900,0
20250114,204200,159971527500,24900,24900,24900,24900,0
20250114,204100,159971527500,24900,24900,24900,24900,0
20250114,204000,159971527500,24900,24900,24900,24900,0
20250114,203900,159971527500,24900,24900,24900,24900,0
20250114,203800,159971527500,24900,24900,24900,24900,0
20250114,203700,159971527500,24900,24900,24900,24900,0
20250114,203600,159971527500,24900,24900,24900,24900,0
20250114,203500,159971527500,24900,24900,24900,24900,0
20250114,203400,159971527500,24900,24900,24900,24900,0
20250114,203300,159971527500,24900,24900,24900,24900,70457
20250114,203200,159971527500,24900,24900,24900,24900,0
20250114,203100,159971527500,24900,24900,24900,24900,0
20250114,203000,159971527500,24900,24900,24900,24900,0
20250114,202900,159971527500,24900,24900,24900,24900,0
20250114,202800,159971527500,24900,24900,24900,24900,0
20250114,202700,159971527500,24900,24900,24900,24900,0
20250114,202600,159971527500,24900,24900,24900,24900,0
20250114,202500,159971527500,24900,24900,24900,24900,0
20250114,202400,159971527500,24900,24900,24900,24900,0
20250114,202300,159971527500,24900,24900,24900,24900,0
20250114,202200,159971527500,24900,24900,24900,24900,0
20250114,202100,159971527500,24900,24900,24900,24900,0
20250114,202000,159971527500,24900,24900,24900,24900,0
20250114,201900,159971527500,24900,24900,24900,24900,0
20250114,201800,159971527500,24900,24900,24900,24900,0
20250114,201700,159971527500,24900,24900,24900,24900,0
20250114,201600,159971527500,24900,24900,24900,24900,0
20250114,201500,159971527500,24900,24900,24900,24900,0
20250114,201400,159971527500,24900,24900,24900,24900,0
20250114,201300,159971527500,24900,24900,24900,24900,0
20250114,201200,159971527500,24900,24900,24900,24900,0
20250114,201100,159971527500,24900,24900,24900,24900,0
20250114,201000,159971527500,24900,24900,24900,24900,0
20250114,200900,159971527500,24900,24900,24900,24900,0
20250114,200800,159971527500,24900,24900,24900,24900,0
20250114,200700,159971527500,24900,24900,24900,24900,0
20250114,200600,159971527500,24900,24900,24900,24900,0
20250114,200500,159971527500,24900,24900,24900,24900,0
20250114,200400,159971527500,24900,24900,24900,24900,0
20250114,200300,159971527500,24900,24900,24900,24900,70457
20250114,200200,159971527500,24900,24900,24900,24900,0
20250114,200100,159971527500,24900,24900,24900,24900,0
20250114,200000,159971527500,24900,24900,24900,24900,0
20250114,195900,159971527500,24900,24900,24900,24900,0
20250114,195800,159971527500,24900,24900,24900,24900,0
20250114,195700,159971527500,24900,24900,24900,24900,0
20250114,195600,159971527500,24900,24900,24900,24900,0
20250114,195500,159971527500,24900,24900,24900,24900,0
20250114,195400,159971527500,24900,24900,24900,24900,0
20250114,195300,159971527500,24900,24900,24900,24900,0
20250114,195200,159971527500,24900,24900,24900,24900,0
20250114,195100,159971527500,24900,24900,24900,24900,0
20250114,195000,159971527500,24900,24900,24900,24900,0
20250114,194900,159971527500,24900,24900,24900,24900,0
20250114,194800,159971527500,24900,24900,24900,24900,0
20250114,194700,159971527500,24900,24900,24900,24900,0
20250114,194600,159971527500,24900,24900,24900,24900,0
20250114,194500,159971527500,24900,24900,24900,24900,0
20250114,194400,159971527500,24900,24900,24900,24900,0
20250114,194300,159971527500,24900,24900,24900,24900,0
20250114,194200,159971527500,24900,24900,24900,24900,0
20250114,194100,159971527500,24900,24900,24900,24900,0
20250114,194000,159971527500,24900,24900,24900,24900,0
20250114,193900,159971527500,24900,24900,24900,24900,0
20250114,193800,159971527500,24900,24900,24900,24900,0
20250114,193700,159971527500,24900,24900,24900,24900,0
20250114,193600,159971527500,24900,24900,24900,24900,0
20250114,193500,159971527500,24900,24900,24900,24900,0
20250114,193400,159971527500,24900,24900,24900,24900,0
20250114,193300,159971527500,24900,24900,24900,24900,70457
20250114,193200,159971527500,24900,24900,24900,24900,0
20250114,193100,159971527500,24900,24900,24900,24900,0
20250114,193000,159971527500,24900,24900,24900,24900,0
20250114,192900,159971527500,24900,24900,24900,24900,0
20250114,192800,159971527500,24900,24900,24900,24900,0
20250114,192700,159971527500,24900,24900,24900,24900,0
20250114,192600,159971527500,24900,24900,24900,24900,0
20250114,192500,159971527500,24900,24900,24900,24900,0
20250114,192400,159971527500,24900,24900,24900,24900,0
20250114,192300,159971527500,24900,24900,24900,24900,0
20250114,192200,159971527500,24900,24900,24900,24900,0
20250114,192100,159971527500,24900,24900,24900,24900,0
20250114,192000,159971527500,24900,24900,24900,24900,0
20250114,191900,159971527500,24900,24900,24900,24900,0
20250114,191800,159971527500,24900,24900,24900,24900,0
20250114,191700,159971527500,24900,24900,24900,24900,0
20250114,191600,159971527500,24900,24900,24900,24900,0
20250114,191500,159971527500,24900,24900,24900,24900,0
20250114,191400,159971527500,24900,24900,24900,24900,0
20250114,191300,159971527500,24900,24900,24900,24900,0
20250114,191200,159971527500,24900,24900,24900,24900,0
20250114,191100,159971527500,24900,24900,24900,24900,0
20250114,191000,159971527500,24900,24900,24900,24900,0
20250114,190900,159971527500,24900,24900,24900,24900,0
20250114,190800,159971527500,24900,24900,24900,24900,0
20250114,190700,159971527500,24900,24900,24900,24900,0
20250114,190600,159971527500,24900,24900,24900,24900,0
20250114,190500,159971527500,24900,24900,24900,24900,0
20250114,190400,159971527500,24900,24900,24900,24900,0
20250114,190300,159971527500,24900,24900,24900,24900,70457
20250114,190200,159971527500,24900,24900,24900,24900,0
20250114,190100,159971527500,24900,24900,24900,24900,0
20250114,190000,159971527500,24900,24900,24900,24900,0
20250114,185900,159971527500,24900,24900,24900,24900,0
20250114,185800,159971527500,24900,24900,24900,24900,0
20250114,185700,159971527500,24900,24900,24900,24900,0
20250114,185600,159971527500,24900,24900,24900,24900,0
20250114,185500,159971527500,24900,24900,24900,24900,0
20250114,185400,159971527500,24900,24900,24900,24900,0
20250114,185300,159971527500,24900,24900,24900,24900,0
20250114,185200,159971527500,24900,24900,24900,24900,0
20250114,185100,159971527500,24900,24900,24900,24900,0
20250114,185000,159971527500,24900,24900,24900,24900,0
20250114,184900,159971527500,24900,24900,24900,24900,0
20250114,184800,159971527500,24900,24900,24900,24900,0
20250114,184700,159971527500,24900,24900,24900,24900,0
20250114,184600,159971527500,24900,24900,24900,24900,0
20250114,184500,159971527500,24900,24900,24900,24900,0
20250114,184400,159971527500,24900,24900,24900,24900,0
20250114,184300,159971527500,24900,24900,24900,24900,0
20250114,184200,159971527500,24900,24900,24900,24900,0
20250114,184100,159971527500,24900,24900,24900,24900,0
20250114,184000,159971527500,24900,24900,24900,24900,0
20250114,183900,159971527500,24900,24900,24900,24900,0
20250114,183800,159971527500,24900,24900,24900,24900,0
20250114,183700,159971527500,24900,24900,24900,24900,0
20250114,183600,159971527500,24900,24900,24900,24900,0
20250114,183500,159971527500,24900,24900,24900,24900,0
20250114,183400,159971527500,24900,24900,24900,24900,0
20250114,183300,159971527500,24900,24900,24900,24900,70457
20250114,183200,159971527500,24900,24900,24900,24900,0
20250114,183100,159971527500,24900,24900,24900,24900,0
20250114,183000,159971527500,24900,24900,24900,24900,0
20250114,182900,159971527500,24900,24900,24900,24900,0
20250114,182800,159971527500,24900,24900,24900,24900,0
20250114,182700,159971527500,24900,24900,24900,24900,0
20250114,182600,159971527500,24900,24900,24900,24900,0
20250114,182500,159971527500,24900,24900,24900,24900,0
20250114,182400,159971527500,24900,24900,24900,24900,0
20250114,182300,159971527500,24900,24900,24900,24900,0
20250114,182200,159971527500,24900,24900,24900,24900,0
20250114,182100,159971527500,24900,24900,24900,24900,0
20250114,182000,159971527500,24900,24900,24900,24900,0
20250114,181900,159971527500,24900,24900,24900,24900,0
20250114,181800,159971527500,24900,24900,24900,24900,0
20250114,181700,159971527500,24900,24900,24900,24900,0
20250114,181600,159971527500,24900,24900,24900,24900,0
20250114,181500,159971527500,24900,24900,24900,24900,0
20250114,181400,159971527500,24900,24900,24900,24900,0
20250114,181300,159971527500,24900,24900,24900,24900,0
20250114,181200,159971527500,24900,24900,24900,24900,0
20250114,181100,159971527500,24900,24900,24900,24900,0
20250114,181000,159971527500,24900,24900,24900,24900,0
20250114,180900,159971527500,24900,24900,24900,24900,0
20250114,180800,159971527500,24900,24900,24900,24900,0
20250114,180700,159971527500,24900,24900,24900,24900,0
20250114,180600,159971527500,24900,24900,24900,24900,0
20250114,180500,159971527500,24900,24900,24900,24900,0
20250114,180400,159971527500,24900,24900,24900,24900,0
20250114,180300,159971527500,24900,24900,24900,24900,70457
20250114,180200,159971527500,24900,24900,24900,24900,0
20250114,180100,159971527500,24900,24900,24900,24900,0
20250114,180000,159971527500,24900,24900,24900,24900,0
20250114,175900,159971527500,24900,24900,24900,24900,0
20250114,175800,159971527500,24900,24900,24900,24900,0
20250114,175700,159971527500,24900,24900,24900,24900,0
20250114,175600,159971527500,24900,24900,24900,24900,0
20250114,175500,159971527500,24900,24900,24900,24900,0
20250114,175400,159971527500,24900,24900,24900,24900,0
20250114,175300,159971527500,24900,24900,24900,24900,0
20250114,175200,159971527500,24900,24900,24900,24900,0
20250114,175100,159971527500,24900,24900,24900,24900,0
20250114,175000,159971527500,24900,24900,24900,24900,0
20250114,174900,159971527500,24900,24900,24900,24900,0
20250114,174800,159971527500,24900,24900,24900,24900,0
20250114,174700,159971527500,24900,24900,24900,24900,0
20250114,174600,159971527500,24900,24900,24900,24900,0
20250114,174500,159971527500,24900,24900,24900,24900,0
20250114,174400,159971527500,24900,24900,24900,24900,0
20250114,174300,159971527500,24900,24900,24900,24900,0
20250114,174200,159971527500,24900,24900,24900,24900,0
20250114,174100,159971527500,24900,24900,24900,24900,0
20250114,174000,159971527500,24900,24900,24900,24900,0
20250114,173900,159971527500,24900,24900,24900,24900,0
20250114,173800,159971527500,24900,24900,24900,24900,0
20250114,173700,159971527500,24900,24900,24900,24900,0
20250114,173600,159971527500,24900,24900,24900,24900,0
20250114,173500,159971527500,24900,24900,24900,24900,0
20250114,173400,159971527500,24900,24900,24900,24900,0
20250114,173300,159971527500,24900,24900,24900,24900,70457
20250114,173200,159971527500,24900,24900,24900,24900,0
20250114,173100,159971527500,24900,24900,24900,24900,0
20250114,173000,159971527500,24900,24900,24900,24900,0
20250114,172900,159971527500,24900,24900,24900,24900,0
20250114,172800,159971527500,24900,24900,24900,24900,0
20250114,172700,159971527500,24900,24900,24900,24900,0
20250114,172600,159971527500,24900,24900,24900,24900,0
20250114,172500,159971527500,24900,24900,24900,24900,0
20250114,172400,159971527500,24900,24900,24900,24900,0
20250114,172300,159971527500,24900,24900,24900,24900,0
20250114,172200,159971527500,24900,24900,24900,24900,0
20250114,172100,159971527500,24900,24900,24900,24900,0
20250114,172000,159971527500,24900,24900,24900,24900,0
20250114,171900,159971527500,24900,24900,24900,24900,0
20250114,171800,159971527500,24900,24900,24900,24900,0
20250114,171700,159971527500,24900,24900,24900,24900,0
20250114,171600,159971527500,24900,24900,24900,24900,0
20250114,171500,159971527500,24900,24900,24900,24900,0
20250114,171400,159971527500,24900,24900,24900,24900,0
20250114,171300,159971527500,24900,24900,24900,24900,0
20250114,171200,159971527500,24900,24900,24900,24900,0
20250114,171100,159971527500,24900,24900,24900,24900,0
20250114,171000,159971527500,24900,24900,24900,24900,0
20250114,170900,159971527500,24900,24900,24900,24900,0
20250114,170800,159971527500,24900,24900,24900,24900,0
20250114,170700,159971527500,24900,24900,24900,24900,0
20250114,170600,159971527500,24900,24900,24900,24900,0
20250114,170500,159971527500,24900,24900,24900,24900,0
20250114,170400,159971527500,24900,24900,24900,24900,0
20250114,170300,159971527500,24900,24900,24900,24900,70457
20250114,170200,159971527500,24900,24900,24900,24900,0
20250114,170100,159971527500,24900,24900,24900,24900,0
20250114,170000,159971527500,24900,24900,24900,24900,0
20250114,165900,159971527500,24900,24900,24900,24900,0
20250114,165800,159971527500,24900,24900,24900,24900,0
20250114,165700,159971527500,24900,24900,24900,24900,0
20250114,165600,159971527500,24900,24900,24900,24900,0
20250114,165500,159971527500,24900,24900,24900,24900,0
20250114,165400,159971527500,24900,24900,24900,24900,0
20250114,165300,159971527500,24900,24900,24900,24900,0
20250114,165200,159971527500,24900,24900,24900,24900,0
20250114,165100,159971527500,24900,24900,24900,24900,0
20250114,165000,159971527500,24900,24900,24900,24900,0
20250114,164900,159971527500,24900,24900,24900,24900,0
20250114,164800,159971527500,24900,24900,24900,24900,0
20250114,164700,159971527500,24900,24900,24900,24900,0
20250114,164600,159971527500,24900,24900,24900,24900,0
20250114,164500,159971527500,24900,24900,24900,24900,0
20250114,164400,159971527500,24900,24900,24900,24900,0
20250114,164300,159971527500,24900,24900,24900,24900,0
20250114,164200,159971527500,24900,24900,24900,24900,0
20250114,164100,159971527500,24900,24900,24900,24900,0
20250114,164000,159971527500,24900,24900,24900,24900,0
20250114,163900,159971527500,24900,24900,24900,24900,0
20250114,163800,159971527500,24900,24900,24900,24900,0
20250114,163700,159971527500,24900,24900,24900,24900,0
20250114,163600,159971527500,24900,24900,24900,24900,0
20250114,163500,159971527500,24900,24900,24900,24900,0
20250114,163400,159971527500,24900,24900,24900,24900,0
20250114,163300,159971527500,24900,24900,24900,24900,70457
20250114,163200,159971527500,24900,24900,24900,24900,0
20250114,163100,159971527500,24900,24900,24900,24900,0
20250114,163000,159971527500,24900,24900,24900,24900,0
20250114,162900,159971527500,24900,24900,24900,24900,0
20250114,162800,159971527500,24900,24900,24900,24900,0
20250114,162700,159971527500,24900,24900,24900,24900,0
20250114,162600,159971527500,24900,24900,24900,24900,0
20250114,162500,159971527500,24900,24900,24900,24900,0
20250114,162400,159971527500,24900,24900,24900,24900,0
20250114,162300,159971527500,24900,24900,24900,24900,0
20250114,162200,159971527500,24900,24900,24900,24900,0
20250114,162100,159971527500,24900,24900,24900,24900,0
20250114,162000,159971527500,24900,24900,24900,24900,0
20250114,161900,159971527500,24900,24900,24900,24900,0
20250114,161800,159971527500,24900,24900,24900,24900,0
20250114,161700,159971527500,24900,24900,24900,24900,0
20250114,161600,159971527500,24900,24900,24900,24900,0
20250114,161500,159971527500,24900,24900,24900,24900,0
20250114,161400,159971527500,24900,24900,24900,24900,0
20250114,161300,159971527500,24900,24900,24900,24900,0
20250114,161200,159971527500,24900,24900,24900,24900,0
20250114,161100,159971527500,24900,24900,24900,24900,0
20250114,161000,159971527500,24900,24900,24900,24900,0
20250114,160900,159971527500,24900,24900,24900,24900,0
20250114,160800,159971527500,24900,24900,24900,24900,0
20250114,160700,159971527500,24900,24900,24900,24900,0
20250114,160600,159971527500,24900,24900,24900,24900,0
20250114,160500,159971527500,24900,24900,24900,24900,0
20250114,160400,159971527500,24900,24900,24900,24900,0
20250114,160300,159971527500,24900,24900,24900,24900,70457
20250114,160200,159971527500,24900,24900,24900,24900,0
20250114,160100,159971527500,24900,24900,24900,24900,0
20250114,160000,159971527500,24900,24900,24900,24900,0
20250114,155900,159971527500,24900,24900,24900,24900,0
20250114,155800,159971527500,24900,24900,24900,24900,0
20250114,155700,159971527500,24900,24900,24900,24900,0
20250114,155600,159971527500,24900,24900,24900,24900,0
20250114,155500,159971527500,24900,24900,24900,24900,0
20250114,155400,159971527500,24900,24900,24900,24900,0
20250114,155300,159971527500,24900,24900,24900,24900,0
20250114,155200,159971527500,24900,24900,24900,24900,0
20250114,155100,159971527500,24900,24900,24900,24900,0
20250114,155000,159971527500,24900,24900,24900,24900,0
20250114,154900,159971527500,24900,24900,24900,24900,0
20250114,154800,159971527500,24900,24900,24900,24900,0
20250114,154700,159971527500,24900,24900,24900,24900,0
20250114,154600,159971527500,24900,24900,24900,24900,0
20250114,154500,159971527500,24900,24900,24900,24900,0
20250114,154400,159971527500,24900,24900,24900,24900,0
20250114,154300,159971527500,24900,24900,24900,24900,0
20250114,154200,159971527500,24900,24900,24900,24900,0
20250114,154100,159971527500,24900,24900,24900,24900,0
20250114,154000,159971527500,24900,24900,24900,24900,0
20250114,153900,159971527500,24900,24900,24900,24900,0
20250114,153800,159971527500,24900,24900,24900,24900,0
20250114,153700,159971527500,24900,24900,24900,24900,0
20250114,153600,159971527500,24900,24900,24900,24900,0
20250114,153500,159971527500,24900,24900,24900,24900,0
20250114,153400,159971527500,24900,24900,24900,24900,0
20250114,153300,159971527500,24900,24900,24900,24900,70457
20250114,153200,159971527500,24900,24900,24900,24900,0
20250114,153100,159971527500,24900,24900,24900,24900,0
20250114,153000,159971527500,24900,24900,24900,24900,70457
20250114,152900,158217148200,24900,24900,24900,24900,0
20250114,152800,158217148200,24900,24900,24900,24900,0
20250114,152700,158217148200,24900,24900,24900,24900,0
20250114,152600,158217148200,24900,24900,24900,24900,0
20250114,152500,158217148200,24900,24900,24900,24900,0
20250114,152400,158217148200,24900,24900,24900,24900,0
20250114,152300,158217148200,24900,24900,24900,24900,0
20250114,152200,158217148200,24900,24900,24900,24900,0
20250114,152100,158217148200,24900,24900,24900,24900,0
20250114,152000,158217148200,24900,24900,24900,24900,0
20250114,151900,158217148200,24900,24950,24950,24850,8796
20250114,151800,157998119950,24900,24950,24950,24900,9625
20250114,151700,157758343400,24950,24950,24950,24850,4314
20250114,151600,157650818100,24850,24950,24950,24850,24654
20250114,151500,157036827750,24950,24900,24950,24900,5251
20250114,151400,156905950100,24900,24950,24950,24900,4432
20250114,151300,156795459850,24900,24900,24950,24900,7377
20250114,151200,156611694900,24950,24950,24950,24900,7457
20250114,151100,156425954350,24950,24900,24950,24900,6091
20250114,151000,156274238250,24900,24950,24950,24900,19580
20250114,150900,155786648350,24950,24950,24950,24900,6773
20250114,150800,155617900450,24900,24900,24950,24900,3690
20250114,150700,155525913800,24900,24900,24950,24900,4548
20250114,150600,155412580100,24900,24950,24950,24900,12804
20250114,150500,155093744900,24900,24950,24950,24900,8643
20250114,150400,154878473100,24950,24950,24950,24900,7920
20250114,150300,154681026200,24950,24950,24950,24900,3050
20250114,150200,154604987400,24950,24950,24950,24900,3921
20250114,150100,154507235200,24900,25000,25000,24900,9422
20250114,150000,154272040900,25000,25000,25000,24950,4179
20250114,145900,154167648250,25000,25000,25000,24950,3764
20250114,145800,154073636150,24950,25000,25000,24950,3172
20250114,145700,153994368950,24950,25000,25000,24950,3856
20250114,145600,153898062850,24950,25000,25000,24950,7903
20250114,145500,153700556100,25000,24950,25000,24950,4557
20250114,145400,153586702850,25000,25000,25000,24900,4224
20250114,145300,153481205400,25000,24900,25000,24900,6321
20250114,145200,153323533150,24900,24950,25000,24900,9776
20250114,145100,153079632850,24950,24950,25000,24950,3109
20250114,145000,153001926450,24950,24900,25000,24900,3686
20250114,144900,152909961550,24900,24950,24950,24900,4315
20250114,144800,152802339900,24950,24950,24950,24900,3204
20250114,144700,152722443850,24950,24900,24950,24900,3040
20250114,144600,152646700000,24900,24950,24950,24900,3433
20250114,144500,152561137600,24900,24950,24950,24900,4997
20250114,144400,152436606300,24900,24950,24950,24900,2565
20250114,144300,152372663100,24900,24900,24950,24850,3344
20250114,144200,152289369600,24850,24950,24950,24850,5504
20250114,144100,152152406100,24950,24900,24950,24900,3947
20250114,144000,152054099050,24900,24900,24950,24850,5381
20250114,143900,151920042200,24850,24900,24950,24850,10339
20250114,143800,151662703350,24900,24950,24950,24900,2202
20250114,143700,151607814750,24900,24900,24950,24850,6073
20250114,143600,151456640150,24850,24900,24900,24850,2781
20250114,143500,151387451400,24850,24900,24950,24850,3886
20250114,143400,151290650900,24900,24900,24950,24900,4318
20250114,143300,151183010800,24900,24850,24950,24850,11128
20250114,143200,150906188800,24850,24850,24900,24800,22689
20250114,143100,150342784950,24900,24950,24950,24850,20699
20250114,143000,149827323250,24950,24900,24950,24900,3966
20250114,142900,149728465750,24900,24900,24950,24900,3807
20250114,142800,149633574400,24950,24900,24950,24900,3639
20250114,142700,149542908600,24950,25000,25000,24900,6374
20250114,142600,149383943100,25000,25000,25000,24950,5507
20250114,142500,149246443950,25000,25000,25000,24950,3339
20250114,142400,149163040850,24950,25000,25000,24950,3122
20250114,142300,149085099200,25000,25000,25000,24950,3609
20250114,142200,148994980450,24950,24950,25000,24950,5927
20250114,142100,148846898900,24950,25000,25050,24950,8200
20250114,142000,148642010700,25000,25050,25050,25000,2127
20250114,141900,148588768450,25000,25050,25050,25000,2749
20250114,141800,148519951650,25050,25050,25050,25000,3111
20250114,141700,148442047250,25000,25000,25050,25000,3924
20250114,141600,148343801800,25050,25050,25100,24950,8056
20250114,141500,148142261300,25050,25050,25100,25000,9787
20250114,141400,147897167800,25050,25050,25100,25000,4206
20250114,141300,147791708300,25000,25050,25100,25000,8423
20250114,141200,147580690000,25000,25000,25050,24950,4039
20250114,141100,147479645650,25000,25050,25050,24950,5456
20250114,141000,147343209900,25050,24950,25050,24900,8996
20250114,140900,147118595150,25000,24950,25000,24900,4070
20250114,140800,147016986900,24950,24950,25000,24900,6847
20250114,140700,146846131150,25000,24950,25000,24900,2907
20250114,140600,146773596300,24900,25000,25000,24900,3380
20250114,140500,146689282250,25000,25000,25050,24900,8933
20250114,140400,146466214750,25050,25050,25050,25000,4836
20250114,140300,146345226050,25050,25050,25100,25000,6881
20250114,140200,146172914050,25050,25050,25050,25000,2666
20250114,140100,146106175550,25050,25000,25100,25000,7786
20250114,140000,145911188800,25000,25050,25050,25000,2311
20250114,135900,145853352650,25000,25000,25050,24950,7858
20250114,135800,145656798200,25000,24950,25000,24900,6126
20250114,135700,145503933700,24900,24950,24950,24900,2485
20250114,135600,145441990300,24900,24950,24950,24900,3515
20250114,135500,145354410350,24900,25000,25000,24900,9918
20250114,135400,145106996550,25000,25000,25000,24950,2928
20250114,135300,145033843150,24950,24950,25000,24950,2885
20250114,135200,144961806300,25000,24950,25000,24950,9567
20250114,135100,144722762750,24950,24950,25000,24850,13412
20250114,135000,144388575700,24900,24900,24950,24850,20485
20250114,134900,143878675050,24950,24950,24950,24900,11909
20250114,134800,143581952250,24950,25050,25050,24900,32904
20250114,134700,142760372850,25050,25150,25150,25050,9564
20250114,134600,142520567000,25150,25050,25150,25050,2703
20250114,134500,142452665150,25050,25150,25200,25050,11138
20250114,134400,142172827300,25150,25100,25200,25100,16641
20250114,134300,141754661650,25150,25100,25150,25050,5566
20250114,134200,141614853750,25100,25100,25100,25050,8948
20250114,134100,141390395500,25100,25000,25100,25000,3903
20250114,134000,141292611700,25050,25000,25050,24950,17119
20250114,133900,140864331100,25000,25050,25050,25000,4858
20250114,133800,140742850550,25000,25050,25050,25000,3631
20250114,133700,140652004300,25000,25100,25100,25000,6132
20250114,133600,140498435600,25100,25100,25100,25050,8467
20250114,133500,140286015950,25100,25100,25100,25050,3050
20250114,133400,140209553000,25050,25100,25150,25050,4723
20250114,133300,140091032750,25100,25100,25150,25050,13802
20250114,133200,139744647200,25100,25100,25100,25050,4627
20250114,133100,139628635750,25100,25100,25100,25050,3442
20250114,133000,139542264350,25100,25050,25100,25000,5716
20250114,132900,139399057950,25000,25050,25100,25000,9134
20250114,132800,139170284600,25050,25050,25050,24950,26387
20250114,132700,138510487500,25050,25050,25050,25000,8853
20250114,132600,138289023200,25050,25100,25100,25000,28062
20250114,132500,137586435000,25050,25150,25200,25050,35083
20250114,132400,136705358600,25200,25200,25200,25150,9669
20250114,132300,136462085200,25200,25200,25250,25150,8956
20250114,132200,136236432150,25250,25250,25250,25200,9538
20250114,132100,135995977450,25200,25200,25250,25200,3561
20250114,132000,135906181000,25200,25200,25250,25200,3812
20250114,131900,135810040400,25200,25200,25250,25200,3786
20250114,131800,135714562850,25250,25250,25250,25200,4416
20250114,131700,135603229350,25250,25250,25250,25200,2637
20250114,131600,135536706700,25250,25200,25250,25200,3782
20250114,131500,135441277800,25250,25250,25250,25200,7107
20250114,131400,135262128550,25250,25200,25250,25200,7868
20250114,131300,135063507750,25200,25250,25250,25200,1981
20250114,131200,135013514950,25200,25250,25300,25200,1190
20250114,131100,134983481950,25250,25300,25300,25250,2987
20250114,131000,134908025400,25250,25250,25300,25200,12858
20250114,130900,134583403500,25200,25250,25250,25200,7027
20250114,130800,134406141400,25200,25300,25300,25200,4827
20250114,130700,134284248950,25300,25250,25300,25250,2908
20250114,130600,134210746750,25300,25300,25300,25250,2208
20250114,130500,134154911900,25300,25300,25350,25250,7253
20250114,130400,133971665500,25300,25300,25350,25250,5782
20250114,130300,133825329300,25350,25350,25350,25300,2963
20250114,130200,133750324150,25350,25250,25350,25250,5902
20250114,130100,133600960650,25250,25250,25300,25250,5430
20250114,130000,133463664900,25300,25300,25300,25250,2977
20250114,125900,133388447100,25250,25300,25300,25200,14379
20250114,125800,133025300800,25300,25350,25350,25250,22560
20250114,125700,132455185900,25350,25400,25400,25300,6594
20250114,125600,132288026600,25400,25400,25400,25350,3815
20250114,125500,132191255400,25350,25400,25400,25350,3945
20250114,125400,132091198600,25350,25400,25400,25350,2664
20250114,125300,132023606950,25400,25400,25400,25350,3390
20250114,125200,131937569250,25400,25400,25400,25350,1937
20250114,125100,131888396950,25400,25400,25400,25350,4737
20250114,125000,131768123100,25350,25350,25400,25350,2218
20250114,124900,131711813650,25400,25400,25400,25350,3401
20250114,124800,131625483200,25400,25400,25400,25350,2265
20250114,124700,131567996550,25350,25400,25450,25350,10900
20250114,124600,131291173200,25400,25450,25450,25400,3010
20250114,124500,131214643750,25450,25450,25450,25400,4662
20250114,124400,131096049750,25450,25450,25450,25400,4459
20250114,124300,130982647000,25400,25450,25450,25400,2495
20250114,124200,130919167350,25450,25450,25450,25400,4698
20250114,124100,130799636500,25450,25450,25450,25400,4090
20250114,124000,130695575200,25450,25450,25450,25400,5377
20250114,123900,130558813750,25450,25400,25450,25350,25235
20250114,123800,129917494950,25400,25400,25400,25350,1860
20250114,123700,129870268150,25350,25350,25400,25350,12720
20250114,123600,129547737200,25300,25350,25350,25300,2852
20250114,123500,129475495100,25350,25350,25350,25300,2798
20250114,123400,129404655850,25350,25350,25350,25250,8807
20250114,123300,129181766500,25350,25400,25400,25250,18738
20250114,123200,128707671250,25400,25400,25400,25350,7402
20250114,123100,128519865900,25350,25400,25400,25350,3392
20250114,123000,128433796200,25400,25300,25400,25300,6832
20250114,122900,128260554950,25300,25350,25400,25300,4393
20250114,122800,128149193900,25400,25400,25400,25350,5474
20250114,122700,128010376300,25400,25350,25400,25300,4182
20250114,122600,127904317550,25350,25400,25400,25300,8518
20250114,122500,127688408950,25350,25350,25400,25350,4765
20250114,122400,127567516550,25400,25400,25400,25350,2424
20250114,122300,127506017200,25400,25400,25400,25350,5541
20250114,122200,127365373000,25400,25350,25400,25350,2245
20250114,122100,127308387500,25350,25350,25400,25300,7163
20250114,122000,127126790100,25350,25350,25350,25300,7973
20250114,121900,126924999500,25300,25350,25350,25300,3913
20250114,121800,126825950450,25350,25350,25400,25300,8203
20250114,121700,126618007400,25350,25400,25400,25350,3657
20250114,121600,126525253500,25400,25400,25400,25300,6250
20250114,121500,126366814250,25400,25400,25400,25350,5572
20250114,121400,126225448700,25400,25350,25400,25350,2626
20250114,121300,126158814650,25400,25350,25400,25300,5989
20250114,121200,126007022600,25300,25400,25400,25300,15942
20250114,121100,125602993700,25350,25450,25450,25350,19110
20250114,121000,125117568100,25450,25450,25450,25400,9703
20250114,120900,124870756150,25400,25400,25450,25400,3882
20250114,120800,124772094450,25400,25400,25450,25400,2992
20250114,120700,124696014600,25400,25400,25450,25400,3031
20250114,120600,124618950800,25400,25450,25450,25400,7730
20250114,120500,124422393250,25450,25400,25450,25350,14925
20250114,120400,124043700600,25350,25350,25400,25350,4941
20250114,120300,123918329450,25400,25450,25450,25350,8934
20250114,120200,123691467150,25400,25400,25450,25350,7206
20250114,120100,123508386450,25400,25450,25550,25350,71052
20250114,120000,121698154600,25500,25500,25500,25450,8216
20250114,115900,121488845900,25500,25500,25500,25450,15316
20250114,115800,121098332150,25450,25400,25500,25350,21540
20250114,115700,120550638950,25350,25500,25500,25350,61122
20250114,115600,118994204400,25500,25450,25500,25450,13289
20250114,115500,118655639550,25500,25400,25500,25400,20775
20250114,115400,118126928500,25400,25450,25450,25350,24934
20250114,115300,117493589000,25400,25400,25450,25400,7075
20250114,115200,117313747200,25450,25400,25450,25350,29044
20250114,115100,116575901950,25450,25500,25500,25400,23715
20250114,115000,115972221400,25500,25450,25500,25400,61260
20250114,114900,114413193650,25400,25250,25450,25250,93735
20250114,114800,112034443050,25300,25350,25350,25250,16808
20250114,114700,111609168900,25350,25350,25350,25300,4887
20250114,114600,111485410450,25350,25350,25350,25300,9861
20250114,114500,111235544100,25300,25300,25350,25250,15996
20250114,114400,110830615250,25300,25350,25350,25250,8321
20250114,114300,110620172800,25350,25350,25350,25250,37686
20250114,114200,109666727600,25300,25300,25350,25250,70514
20250114,114100,107882160400,25300,25250,25300,25200,26223
20250114,114000,107219865600,25250,25200,25250,25150,49886
20250114,113900,105962005550,25150,25200,25200,25150,5390
20250114,113800,105826219550,25200,25150,25200,25150,2899
20250114,113700,105753250200,25200,25100,25200,25100,31324
20250114,113600,104965260650,25150,25150,25150,25100,2599
20250114,113500,104899950050,25150,25100,25150,25100,2776
20250114,113400,104830170750,25150,25150,25150,25100,1840
20250114,113300,104783933500,25150,25150,25150,25100,10215
20250114,113200,104527483700,25150,25150,25150,25100,1779
20250114,113100,104482780800,25100,25150,25150,25100,2729
20250114,113000,104414234000,25150,25100,25150,25100,2814
20250114,112900,104343486450,25100,25100,25150,25100,2414
20250114,112800,104282813200,25150,25100,25150,25100,2835
20250114,112700,104211565850,25100,25150,25150,25100,3058
20250114,112600,104134765800,25100,25150,25150,25100,1923
20250114,112500,104086470050,25150,25100,25150,25050,8029
20250114,112400,103884996500,25100,25100,25100,25050,2762
20250114,112300,103815694650,25100,25150,25150,25050,7919
20250114,112200,103616916300,25150,25150,25150,25100,8272
20250114,112100,103409174350,25150,25150,25150,25100,3101
20250114,112000,103331245900,25150,25100,25150,25100,3272
20250114,111900,103249043650,25100,25100,25150,25100,2470
20250114,111800,103186993950,25150,25150,25200,25100,4465
20250114,111700,103074755250,25150,25150,25200,25100,36800
20250114,111600,102149088900,25150,25150,25150,25100,2953
20250114,111500,102074912200,25150,25100,25150,25050,10565
20250114,111400,101809701750,25100,25050,25100,25050,13544
20250114,111300,101469877150,25100,25100,25100,25050,11247
20250114,111200,101187782900,25100,25100,25100,25050,5641
20250114,111100,101046279600,25050,25150,25150,25050,17092
20250114,111000,100617111500,25100,25100,25150,25100,4991
20250114,110900,100491648050,25150,25100,25150,25050,17325
20250114,110800,100057044200,25100,25100,25100,25050,3450
20250114,110700,99970487550,25050,25050,25100,25050,2759
20250114,110600,99901315550,25050,25050,25100,25000,2871
20250114,110500,99829385000,25050,25050,25050,25000,25458
20250114,110400,99192390050,25000,25050,25150,25000,18539
20250114,110300,98727800200,25100,25150,25150,25050,21127
20250114,110200,98197435550,25150,25100,25150,25050,28676
20250114,110100,97477461300,25100,25100,25100,25000,19826
20250114,110000,96980709700,25100,25050,25100,25000,12370
20250114,105900,96670755450,25000,25000,25050,24950,11446
20250114,105800,96384381300,25000,25000,25000,24950,6104
20250114,105700,96231957500,25000,25000,25000,24950,3773
20250114,105600,96137734450,24950,24900,25050,24850,19320
20250114,105500,95655839500,24900,24950,25000,24850,13667
20250114,105400,95315380550,25000,24950,25000,24900,26236
20250114,105300,94659954850,25000,25050,25050,24950,6515
20250114,105200,94497020950,25050,25050,25050,25000,3660
20250114,105100,94405403950,25050,25000,25050,25000,9766
20250114,105000,94160821050,25050,25000,25050,24950,20321
20250114,104900,93652457650,25050,25000,25050,24950,4200
20250114,104800,93547413900,25000,25000,25000,24950,5674
20250114,104700,93405617000,25000,25000,25050,24950,8752
20250114,104600,93186783250,25000,25000,25050,24950,19151
20250114,104500,92707864100,24950,24900,25000,24850,16013
20250114,104400,92308658100,24900,24850,24900,24850,7608
20250114,104300,92119388650,24850,24950,24950,24850,24786
20250114,104200,91502023750,25000,25000,25000,24950,3661
20250114,104100,91410600850,24950,24950,25000,24900,4938
20250114,104000,91287372900,24900,25000,25000,24900,10957
20250114,103900,91014129750,25000,25000,25000,24900,9741
20250114,103800,90771117500,25000,24950,25000,24950,2640
20250114,103700,90705223550,24950,25000,25000,24900,16076
20250114,103600,90304042650,25000,24950,25050,24950,18402
20250114,103500,89844057050,25000,24950,25000,24900,6149
20250114,103400,89690569750,24950,25000,25000,24900,6614
20250114,103300,89525483250,25000,25000,25000,24950,6962
20250114,103200,89351621550,25000,24950,25000,24900,10243
20250114,103100,89095982100,24900,24850,24950,24850,6652
20250114,103000,88930359400,24900,24950,24950,24850,17870
20250114,102900,88485637950,24950,24950,25000,24900,22470
20250114,102800,87925388800,25000,25150,25150,24950,20991
20250114,102700,87399669950,25100,25050,25150,25050,26556
20250114,102600,86733560000,25050,25050,25100,25000,7453
20250114,102500,86546800050,25050,25050,25100,25000,7117
20250114,102400,86368523100,25050,25050,25050,25000,7710
20250114,102300,86175573600,25000,25000,25050,24950,10414
20250114,102200,85915096600,25000,25050,25050,24950,9386
20250114,102100,85680487250,25000,25100,25150,25000,13247
20250114,102000,85348505500,25100,25200,25200,25100,60612
20250114,101900,83821870850,25200,25050,25250,25000,60892
20250114,101800,82291270800,25050,25000,25050,24950,15154
20250114,101700,81912400750,24950,24950,25000,24900,18372
20250114,101600,81453806600,24900,24850,24950,24850,11828
20250114,101500,81159416200,24850,24850,24900,24850,9729
20250114,101400,80917553900,24900,24900,25000,24850,20853
20250114,101300,80398200200,24950,25000,25000,24850,23749
20250114,101200,79806752550,25000,25000,25000,24950,7527
20250114,101100,79618627800,25000,25000,25050,24900,40716
20250114,101000,78601714550,24950,24900,25000,24900,13078
20250114,100900,78275328900,24900,24800,24950,24800,39018
20250114,100800,77305309950,24800,25000,25000,24800,47467
20250114,100700,76124558100,25000,25000,25050,24900,48744
20250114,100600,74907635450,25050,25000,25050,24950,31787
20250114,100500,74112562550,24950,24900,25000,24900,28999
20250114,100400,73388774600,24950,24950,25000,24900,27255
20250114,100300,72708720950,25000,25050,25050,24900,56098
20250114,100200,71307483500,25050,25000,25050,24950,36492
20250114,100100,70394564250,25050,25100,25150,24950,59109
20250114,100000,68914766050,25100,25200,25200,25100,14699
20250114,095900,68544986300,25200,25200,25300,25150,26790
20250114,095800,67868721850,25200,25200,25300,25100,52514
20250114,095700,66545878200,25150,25200,25350,25150,37694
20250114,095600,65593917250,25200,25300,25300,25150,40805
20250114,095500,64564121950,25250,25300,25350,25250,22515
20250114,095400,63994291000,25300,25400,25400,25250,49372
20250114,095300,62744813550,25400,25250,25400,25200,92977
20250114,095200,60389294050,25250,25300,25300,25200,34501
20250114,095100,59518177800,25250,25300,25350,25150,82012
20250114,095000,57445447800,25300,25250,25350,25250,83191
20250114,094900,55340236550,25300,25050,25300,25000,94337
20250114,094800,52963392000,25050,25200,25250,25050,64504
20250114,094700,51340282300,25200,25150,25250,25100,86446
20250114,094600,49163427300,25100,25100,25150,25000,77518
20250114,094500,47219314500,25100,25000,25100,24950,161096
20250114,094400,43185929200,25000,24900,25000,24850,85229
20250114,094300,41059766650,24900,24850,24900,24850,25663
20250114,094200,40420867550,24900,24850,24900,24800,41614
20250114,094100,39386796700,24850,24800,24850,24750,31873
20250114,094000,38596224800,24800,24750,24800,24600,28799
20250114,093900,37884667400,24700,24800,24800,24700,42763
20250114,093800,36825351250,24800,24700,24850,24700,87511
20250114,093700,34656679800,24750,24650,24750,24600,54907
20250114,093600,33300630100,24650,24700,24700,24600,11546
20250114,093500,33015989300,24700,24650,24700,24550,29974
20250114,093400,32278098350,24650,24650,24700,24600,9287
20250114,093300,32049172700,24650,24650,24700,24600,16230
20250114,093200,31649046450,24650,24700,24700,24600,19166
20250114,093100,31176448250,24650,24650,24700,24600,24804
20250114,093000,30565050750,24600,24600,24650,24600,5773
20250114,092900,30422828550,24600,24650,24700,24600,16936
20250114,092800,30005225000,24650,24650,24700,24600,22708
20250114,092700,29445396400,24650,24600,24700,24550,28124
20250114,092600,28752806600,24550,24550,24650,24550,19615
20250114,092500,28270403500,24550,24500,24550,24450,20274
20250114,092400,27773016650,24500,24500,24550,24450,21475
20250114,092300,27247057200,24500,24550,24600,24400,37844
20250114,092200,26320775250,24550,24650,24650,24550,17236
20250114,092100,25896773800,24650,24750,24750,24650,38921
20250114,092000,24935743200,24700,24650,24750,24600,35920
20250114,091900,24048388350,24650,24450,24700,24450,80332
20250114,091800,22070282950,24450,24600,24600,24450,40486
20250114,091700,21077324200,24550,24650,24700,24550,31448
20250114,091600,20302780550,24600,24500,24700,24500,71759
20250114,091500,18537506850,24550,24550,24650,24500,45011
20250114,091400,17431031500,24550,24550,24600,24500,19630
20250114,091300,16948900700,24550,24550,24550,24450,21019
20250114,091200,16433443500,24550,24450,24550,24450,11400
20250114,091100,16154264700,24450,24500,24550,24400,24959
20250114,091000,15543362450,24450,24450,24500,24350,20216
20250114,090900,15049736500,24450,24300,24450,24300,12253
20250114,090800,14751049150,24350,24550,24650,24300,41650
20250114,090700,13733947600,24600,24500,24650,24400,64862
20250114,090600,12144633700,24450,24400,24600,24400,44713
20250114,090500,11049882200,24400,24550,24600,24400,62092
20250114,090400,9528032650,24550,24500,24700,24450,94976
20250114,090300,7191968000,24550,24200,24550,24200,112951
20250114,090200,4436538350,24250,24100,24300,24050,69265
20250114,090100,2759649500,24050,24050,24150,23950,18713
20250114,090000,2309238150,24150,24000,24150,23750,96396