KissMeData/389500/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212900,3727043050,40100,40100,40100,40100,2856
20240105,212800,3727043050,40100,40100,40100,40100,0
20240105,212700,3727043050,40100,40100,40100,40100,0
20240105,212600,3727043050,40100,40100,40100,40100,0
20240105,212500,3727043050,40100,40100,40100,40100,0
20240105,212400,3727043050,40100,40100,40100,40100,0
20240105,212300,3727043050,40100,40100,40100,40100,0
20240105,212200,3727043050,40100,40100,40100,40100,0
20240105,212100,3727043050,40100,40100,40100,40100,0
20240105,212000,3727043050,40100,40100,40100,40100,0
20240105,211900,3727043050,40100,40100,40100,40100,0
20240105,211800,3727043050,40100,40100,40100,40100,0
20240105,211700,3727043050,40100,40100,40100,40100,0
20240105,211600,3727043050,40100,40100,40100,40100,0
20240105,211500,3727043050,40100,40100,40100,40100,0
20240105,211400,3727043050,40100,40100,40100,40100,0
20240105,211300,3727043050,40100,40100,40100,40100,0
20240105,211200,3727043050,40100,40100,40100,40100,0
20240105,211100,3727043050,40100,40100,40100,40100,0
20240105,211000,3727043050,40100,40100,40100,40100,0
20240105,210900,3727043050,40100,40100,40100,40100,0
20240105,210800,3727043050,40100,40100,40100,40100,0
20240105,210700,3727043050,40100,40100,40100,40100,0
20240105,210600,3727043050,40100,40100,40100,40100,0
20240105,210500,3727043050,40100,40100,40100,40100,0
20240105,210400,3727043050,40100,40100,40100,40100,0
20240105,210300,3727043050,40100,40100,40100,40100,0
20240105,210200,3727043050,40100,40100,40100,40100,0
20240105,210100,3727043050,40100,40100,40100,40100,0
20240105,210000,3727043050,40100,40100,40100,40100,0
20240105,205900,3727043050,40100,40100,40100,40100,2856
20240105,205800,3727043050,40100,40100,40100,40100,0
20240105,205700,3727043050,40100,40100,40100,40100,0
20240105,205600,3727043050,40100,40100,40100,40100,0
20240105,205500,3727043050,40100,40100,40100,40100,0
20240105,205400,3727043050,40100,40100,40100,40100,0
20240105,205300,3727043050,40100,40100,40100,40100,0
20240105,205200,3727043050,40100,40100,40100,40100,0
20240105,205100,3727043050,40100,40100,40100,40100,0
20240105,205000,3727043050,40100,40100,40100,40100,0
20240105,204900,3727043050,40100,40100,40100,40100,0
20240105,204800,3727043050,40100,40100,40100,40100,0
20240105,204700,3727043050,40100,40100,40100,40100,0
20240105,204600,3727043050,40100,40100,40100,40100,0
20240105,204500,3727043050,40100,40100,40100,40100,0
20240105,204400,3727043050,40100,40100,40100,40100,0
20240105,204300,3727043050,40100,40100,40100,40100,0
20240105,204200,3727043050,40100,40100,40100,40100,0
20240105,204100,3727043050,40100,40100,40100,40100,0
20240105,204000,3727043050,40100,40100,40100,40100,0
20240105,203900,3727043050,40100,40100,40100,40100,0
20240105,203800,3727043050,40100,40100,40100,40100,0
20240105,203700,3727043050,40100,40100,40100,40100,0
20240105,203600,3727043050,40100,40100,40100,40100,0
20240105,203500,3727043050,40100,40100,40100,40100,0
20240105,203400,3727043050,40100,40100,40100,40100,0
20240105,203300,3727043050,40100,40100,40100,40100,0
20240105,203200,3727043050,40100,40100,40100,40100,0
20240105,203100,3727043050,40100,40100,40100,40100,0
20240105,203000,3727043050,40100,40100,40100,40100,0
20240105,202900,3727043050,40100,40100,40100,40100,2856
20240105,202800,3727043050,40100,40100,40100,40100,0
20240105,202700,3727043050,40100,40100,40100,40100,0
20240105,202600,3727043050,40100,40100,40100,40100,0
20240105,202500,3727043050,40100,40100,40100,40100,0
20240105,202400,3727043050,40100,40100,40100,40100,0
20240105,202300,3727043050,40100,40100,40100,40100,0
20240105,202200,3727043050,40100,40100,40100,40100,0
20240105,202100,3727043050,40100,40100,40100,40100,0
20240105,202000,3727043050,40100,40100,40100,40100,0
20240105,201900,3727043050,40100,40100,40100,40100,0
20240105,201800,3727043050,40100,40100,40100,40100,0
20240105,201700,3727043050,40100,40100,40100,40100,0
20240105,201600,3727043050,40100,40100,40100,40100,0
20240105,201500,3727043050,40100,40100,40100,40100,0
20240105,201400,3727043050,40100,40100,40100,40100,0
20240105,201300,3727043050,40100,40100,40100,40100,0
20240105,201200,3727043050,40100,40100,40100,40100,0
20240105,201100,3727043050,40100,40100,40100,40100,0
20240105,201000,3727043050,40100,40100,40100,40100,0
20240105,200900,3727043050,40100,40100,40100,40100,0
20240105,200800,3727043050,40100,40100,40100,40100,0
20240105,200700,3727043050,40100,40100,40100,40100,0
20240105,200600,3727043050,40100,40100,40100,40100,0
20240105,200500,3727043050,40100,40100,40100,40100,0
20240105,200400,3727043050,40100,40100,40100,40100,0
20240105,200300,3727043050,40100,40100,40100,40100,0
20240105,200200,3727043050,40100,40100,40100,40100,0
20240105,200100,3727043050,40100,40100,40100,40100,0
20240105,200000,3727043050,40100,40100,40100,40100,0
20240105,195900,3727043050,40100,40100,40100,40100,2856
20240105,195800,3727043050,40100,40100,40100,40100,0
20240105,195700,3727043050,40100,40100,40100,40100,0
20240105,195600,3727043050,40100,40100,40100,40100,0
20240105,195500,3727043050,40100,40100,40100,40100,0
20240105,195400,3727043050,40100,40100,40100,40100,0
20240105,195300,3727043050,40100,40100,40100,40100,0
20240105,195200,3727043050,40100,40100,40100,40100,0
20240105,195100,3727043050,40100,40100,40100,40100,0
20240105,195000,3727043050,40100,40100,40100,40100,0
20240105,194900,3727043050,40100,40100,40100,40100,0
20240105,194800,3727043050,40100,40100,40100,40100,0
20240105,194700,3727043050,40100,40100,40100,40100,0
20240105,194600,3727043050,40100,40100,40100,40100,0
20240105,194500,3727043050,40100,40100,40100,40100,0
20240105,194400,3727043050,40100,40100,40100,40100,0
20240105,194300,3727043050,40100,40100,40100,40100,0
20240105,194200,3727043050,40100,40100,40100,40100,0
20240105,194100,3727043050,40100,40100,40100,40100,0
20240105,194000,3727043050,40100,40100,40100,40100,0
20240105,193900,3727043050,40100,40100,40100,40100,0
20240105,193800,3727043050,40100,40100,40100,40100,0
20240105,193700,3727043050,40100,40100,40100,40100,0
20240105,193600,3727043050,40100,40100,40100,40100,0
20240105,193500,3727043050,40100,40100,40100,40100,0
20240105,193400,3727043050,40100,40100,40100,40100,0
20240105,193300,3727043050,40100,40100,40100,40100,0
20240105,193200,3727043050,40100,40100,40100,40100,0
20240105,193100,3727043050,40100,40100,40100,40100,0
20240105,193000,3727043050,40100,40100,40100,40100,0
20240105,192900,3727043050,40100,40100,40100,40100,2856
20240105,192800,3727043050,40100,40100,40100,40100,0
20240105,192700,3727043050,40100,40100,40100,40100,0
20240105,192600,3727043050,40100,40100,40100,40100,0
20240105,192500,3727043050,40100,40100,40100,40100,0
20240105,192400,3727043050,40100,40100,40100,40100,0
20240105,192300,3727043050,40100,40100,40100,40100,0
20240105,192200,3727043050,40100,40100,40100,40100,0
20240105,192100,3727043050,40100,40100,40100,40100,0
20240105,192000,3727043050,40100,40100,40100,40100,0
20240105,191900,3727043050,40100,40100,40100,40100,0
20240105,191800,3727043050,40100,40100,40100,40100,0
20240105,191700,3727043050,40100,40100,40100,40100,0
20240105,191600,3727043050,40100,40100,40100,40100,0
20240105,191500,3727043050,40100,40100,40100,40100,0
20240105,191400,3727043050,40100,40100,40100,40100,0
20240105,191300,3727043050,40100,40100,40100,40100,0
20240105,191200,3727043050,40100,40100,40100,40100,0
20240105,191100,3727043050,40100,40100,40100,40100,0
20240105,191000,3727043050,40100,40100,40100,40100,0
20240105,190900,3727043050,40100,40100,40100,40100,0
20240105,190800,3727043050,40100,40100,40100,40100,0
20240105,190700,3727043050,40100,40100,40100,40100,0
20240105,190600,3727043050,40100,40100,40100,40100,0
20240105,190500,3727043050,40100,40100,40100,40100,0
20240105,190400,3727043050,40100,40100,40100,40100,0
20240105,190300,3727043050,40100,40100,40100,40100,0
20240105,190200,3727043050,40100,40100,40100,40100,0
20240105,190100,3727043050,40100,40100,40100,40100,0
20240105,190000,3727043050,40100,40100,40100,40100,0
20240105,185900,3727043050,40100,40100,40100,40100,2856
20240105,185800,3727043050,40100,40100,40100,40100,0
20240105,185700,3727043050,40100,40100,40100,40100,0
20240105,185600,3727043050,40100,40100,40100,40100,0
20240105,185500,3727043050,40100,40100,40100,40100,0
20240105,185400,3727043050,40100,40100,40100,40100,0
20240105,185300,3727043050,40100,40100,40100,40100,0
20240105,185200,3727043050,40100,40100,40100,40100,0
20240105,185100,3727043050,40100,40100,40100,40100,0
20240105,185000,3727043050,40100,40100,40100,40100,0
20240105,184900,3727043050,40100,40100,40100,40100,0
20240105,184800,3727043050,40100,40100,40100,40100,0
20240105,184700,3727043050,40100,40100,40100,40100,0
20240105,184600,3727043050,40100,40100,40100,40100,0
20240105,184500,3727043050,40100,40100,40100,40100,0
20240105,184400,3727043050,40100,40100,40100,40100,0
20240105,184300,3727043050,40100,40100,40100,40100,0
20240105,184200,3727043050,40100,40100,40100,40100,0
20240105,184100,3727043050,40100,40100,40100,40100,0
20240105,184000,3727043050,40100,40100,40100,40100,0
20240105,183900,3727043050,40100,40100,40100,40100,0
20240105,183800,3727043050,40100,40100,40100,40100,0
20240105,183700,3727043050,40100,40100,40100,40100,0
20240105,183600,3727043050,40100,40100,40100,40100,0
20240105,183500,3727043050,40100,40100,40100,40100,0
20240105,183400,3727043050,40100,40100,40100,40100,0
20240105,183300,3727043050,40100,40100,40100,40100,0
20240105,183200,3727043050,40100,40100,40100,40100,0
20240105,183100,3727043050,40100,40100,40100,40100,0
20240105,183000,3727043050,40100,40100,40100,40100,0
20240105,182900,3727043050,40100,40100,40100,40100,2856
20240105,182800,3727043050,40100,40100,40100,40100,0
20240105,182700,3727043050,40100,40100,40100,40100,0
20240105,182600,3727043050,40100,40100,40100,40100,0
20240105,182500,3727043050,40100,40100,40100,40100,0
20240105,182400,3727043050,40100,40100,40100,40100,0
20240105,182300,3727043050,40100,40100,40100,40100,0
20240105,182200,3727043050,40100,40100,40100,40100,0
20240105,182100,3727043050,40100,40100,40100,40100,0
20240105,182000,3727043050,40100,40100,40100,40100,0
20240105,181900,3727043050,40100,40100,40100,40100,0
20240105,181800,3727043050,40100,40100,40100,40100,0
20240105,181700,3727043050,40100,40100,40100,40100,0
20240105,181600,3727043050,40100,40100,40100,40100,0
20240105,181500,3727043050,40100,40100,40100,40100,0
20240105,181400,3727043050,40100,40100,40100,40100,0
20240105,181300,3727043050,40100,40100,40100,40100,0
20240105,181200,3727043050,40100,40100,40100,40100,0
20240105,181100,3727043050,40100,40100,40100,40100,0
20240105,181000,3727043050,40100,40100,40100,40100,0
20240105,180900,3727043050,40100,40100,40100,40100,0
20240105,180800,3727043050,40100,40100,40100,40100,0
20240105,180700,3727043050,40100,40100,40100,40100,0
20240105,180600,3727043050,40100,40100,40100,40100,0
20240105,180500,3727043050,40100,40100,40100,40100,0
20240105,180400,3727043050,40100,40100,40100,40100,0
20240105,180300,3727043050,40100,40100,40100,40100,0
20240105,180200,3727043050,40100,40100,40100,40100,0
20240105,180100,3727043050,40100,40100,40100,40100,0
20240105,180000,3727043050,40100,40100,40100,40100,0
20240105,175900,3727043050,40100,40100,40100,40100,2856
20240105,175800,3727043050,40100,40100,40100,40100,0
20240105,175700,3727043050,40100,40100,40100,40100,0
20240105,175600,3727043050,40100,40100,40100,40100,0
20240105,175500,3727043050,40100,40100,40100,40100,0
20240105,175400,3727043050,40100,40100,40100,40100,0
20240105,175300,3727043050,40100,40100,40100,40100,0
20240105,175200,3727043050,40100,40100,40100,40100,0
20240105,175100,3727043050,40100,40100,40100,40100,0
20240105,175000,3727043050,40100,40100,40100,40100,0
20240105,174900,3727043050,40100,40100,40100,40100,0
20240105,174800,3727043050,40100,40100,40100,40100,0
20240105,174700,3727043050,40100,40100,40100,40100,0
20240105,174600,3727043050,40100,40100,40100,40100,0
20240105,174500,3727043050,40100,40100,40100,40100,0
20240105,174400,3727043050,40100,40100,40100,40100,0
20240105,174300,3727043050,40100,40100,40100,40100,0
20240105,174200,3727043050,40100,40100,40100,40100,0
20240105,174100,3727043050,40100,40100,40100,40100,0
20240105,174000,3727043050,40100,40100,40100,40100,0
20240105,173900,3727043050,40100,40100,40100,40100,0
20240105,173800,3727043050,40100,40100,40100,40100,0
20240105,173700,3727043050,40100,40100,40100,40100,0
20240105,173600,3727043050,40100,40100,40100,40100,0
20240105,173500,3727043050,40100,40100,40100,40100,0
20240105,173400,3727043050,40100,40100,40100,40100,0
20240105,173300,3727043050,40100,40100,40100,40100,0
20240105,173200,3727043050,40100,40100,40100,40100,0
20240105,173100,3727043050,40100,40100,40100,40100,0
20240105,173000,3727043050,40100,40100,40100,40100,0
20240105,172900,3727043050,40100,40100,40100,40100,2856
20240105,172800,3727043050,40100,40100,40100,40100,0
20240105,172700,3727043050,40100,40100,40100,40100,0
20240105,172600,3727043050,40100,40100,40100,40100,0
20240105,172500,3727043050,40100,40100,40100,40100,0
20240105,172400,3727043050,40100,40100,40100,40100,0
20240105,172300,3727043050,40100,40100,40100,40100,0
20240105,172200,3727043050,40100,40100,40100,40100,0
20240105,172100,3727043050,40100,40100,40100,40100,0
20240105,172000,3727043050,40100,40100,40100,40100,0
20240105,171900,3727043050,40100,40100,40100,40100,0
20240105,171800,3727043050,40100,40100,40100,40100,0
20240105,171700,3727043050,40100,40100,40100,40100,0
20240105,171600,3727043050,40100,40100,40100,40100,0
20240105,171500,3727043050,40100,40100,40100,40100,0
20240105,171400,3727043050,40100,40100,40100,40100,0
20240105,171300,3727043050,40100,40100,40100,40100,0
20240105,171200,3727043050,40100,40100,40100,40100,0
20240105,171100,3727043050,40100,40100,40100,40100,0
20240105,171000,3727043050,40100,40100,40100,40100,0
20240105,170900,3727043050,40100,40100,40100,40100,0
20240105,170800,3727043050,40100,40100,40100,40100,0
20240105,170700,3727043050,40100,40100,40100,40100,0
20240105,170600,3727043050,40100,40100,40100,40100,0
20240105,170500,3727043050,40100,40100,40100,40100,0
20240105,170400,3727043050,40100,40100,40100,40100,0
20240105,170300,3727043050,40100,40100,40100,40100,0
20240105,170200,3727043050,40100,40100,40100,40100,0
20240105,170100,3727043050,40100,40100,40100,40100,0
20240105,170000,3727043050,40100,40100,40100,40100,0
20240105,165900,3727043050,40100,40100,40100,40100,2856
20240105,165800,3727043050,40100,40100,40100,40100,0
20240105,165700,3727043050,40100,40100,40100,40100,0
20240105,165600,3727043050,40100,40100,40100,40100,0
20240105,165500,3727043050,40100,40100,40100,40100,0
20240105,165400,3727043050,40100,40100,40100,40100,0
20240105,165300,3727043050,40100,40100,40100,40100,0
20240105,165200,3727043050,40100,40100,40100,40100,0
20240105,165100,3727043050,40100,40100,40100,40100,0
20240105,165000,3727043050,40100,40100,40100,40100,0
20240105,164900,3727043050,40100,40100,40100,40100,0
20240105,164800,3727043050,40100,40100,40100,40100,0
20240105,164700,3727043050,40100,40100,40100,40100,0
20240105,164600,3727043050,40100,40100,40100,40100,0
20240105,164500,3727043050,40100,40100,40100,40100,0
20240105,164400,3727043050,40100,40100,40100,40100,0
20240105,164300,3727043050,40100,40100,40100,40100,0
20240105,164200,3727043050,40100,40100,40100,40100,0
20240105,164100,3727043050,40100,40100,40100,40100,0
20240105,164000,3727043050,40100,40100,40100,40100,0
20240105,163900,3727043050,40100,40100,40100,40100,0
20240105,163800,3727043050,40100,40100,40100,40100,0
20240105,163700,3727043050,40100,40100,40100,40100,0
20240105,163600,3727043050,40100,40100,40100,40100,0
20240105,163500,3727043050,40100,40100,40100,40100,0
20240105,163400,3727043050,40100,40100,40100,40100,0
20240105,163300,3727043050,40100,40100,40100,40100,0
20240105,163200,3727043050,40100,40100,40100,40100,0
20240105,163100,3727043050,40100,40100,40100,40100,0
20240105,163000,3727043050,40100,40100,40100,40100,0
20240105,162900,3727043050,40100,40100,40100,40100,2856
20240105,162800,3727043050,40100,40100,40100,40100,0
20240105,162700,3727043050,40100,40100,40100,40100,0
20240105,162600,3727043050,40100,40100,40100,40100,0
20240105,162500,3727043050,40100,40100,40100,40100,0
20240105,162400,3727043050,40100,40100,40100,40100,0
20240105,162300,3727043050,40100,40100,40100,40100,0
20240105,162200,3727043050,40100,40100,40100,40100,0
20240105,162100,3727043050,40100,40100,40100,40100,0
20240105,162000,3727043050,40100,40100,40100,40100,0
20240105,161900,3727043050,40100,40100,40100,40100,0
20240105,161800,3727043050,40100,40100,40100,40100,0
20240105,161700,3727043050,40100,40100,40100,40100,0
20240105,161600,3727043050,40100,40100,40100,40100,0
20240105,161500,3727043050,40100,40100,40100,40100,0
20240105,161400,3727043050,40100,40100,40100,40100,0
20240105,161300,3727043050,40100,40100,40100,40100,0
20240105,161200,3727043050,40100,40100,40100,40100,0
20240105,161100,3727043050,40100,40100,40100,40100,0
20240105,161000,3727043050,40100,40100,40100,40100,0
20240105,160900,3727043050,40100,40100,40100,40100,0
20240105,160800,3727043050,40100,40100,40100,40100,0
20240105,160700,3727043050,40100,40100,40100,40100,0
20240105,160600,3727043050,40100,40100,40100,40100,0
20240105,160500,3727043050,40100,40100,40100,40100,0
20240105,160400,3727043050,40100,40100,40100,40100,0
20240105,160300,3727043050,40100,40100,40100,40100,0
20240105,160200,3727043050,40100,40100,40100,40100,0
20240105,160100,3727043050,40100,40100,40100,40100,0
20240105,160000,3727043050,40100,40100,40100,40100,0
20240105,155900,3727043050,40100,40100,40100,40100,2856
20240105,155800,3727043050,40100,40100,40100,40100,0
20240105,155700,3727043050,40100,40100,40100,40100,0
20240105,155600,3727043050,40100,40100,40100,40100,0
20240105,155500,3727043050,40100,40100,40100,40100,0
20240105,155400,3727043050,40100,40100,40100,40100,0
20240105,155300,3727043050,40100,40100,40100,40100,0
20240105,155200,3727043050,40100,40100,40100,40100,0
20240105,155100,3727043050,40100,40100,40100,40100,0
20240105,155000,3727043050,40100,40100,40100,40100,0
20240105,154900,3727043050,40100,40100,40100,40100,0
20240105,154800,3727043050,40100,40100,40100,40100,0
20240105,154700,3727043050,40100,40100,40100,40100,0
20240105,154600,3727043050,40100,40100,40100,40100,0
20240105,154500,3727043050,40100,40100,40100,40100,0
20240105,154400,3727043050,40100,40100,40100,40100,0
20240105,154300,3727043050,40100,40100,40100,40100,0
20240105,154200,3727043050,40100,40100,40100,40100,0
20240105,154100,3727043050,40100,40100,40100,40100,0
20240105,154000,3727043050,40100,40100,40100,40100,0
20240105,153900,3727043050,40100,40100,40100,40100,0
20240105,153800,3727043050,40100,40100,40100,40100,0
20240105,153700,3727043050,40100,40100,40100,40100,0
20240105,153600,3727043050,40100,40100,40100,40100,0
20240105,153500,3727043050,40100,40100,40100,40100,0
20240105,153400,3727043050,40100,40100,40100,40100,0
20240105,153300,3727043050,40100,40100,40100,40100,0
20240105,153200,3727043050,40100,40100,40100,40100,0
20240105,153100,3727043050,40100,40100,40100,40100,0
20240105,153000,3727043050,40100,40100,40100,40100,2856
20240105,152900,3612517450,40100,40100,40100,40100,0
20240105,152800,3612517450,40100,40100,40100,40100,0
20240105,152700,3612517450,40100,40100,40100,40100,0
20240105,152600,3612517450,40100,40100,40100,40100,0
20240105,152500,3612517450,40100,40100,40100,40100,0
20240105,152400,3612517450,40100,40100,40100,40100,0
20240105,152300,3612517450,40100,40100,40100,40100,0
20240105,152200,3612517450,40100,40100,40100,40100,0
20240105,152100,3612517450,40100,40100,40100,40100,0
20240105,152000,3612517450,40100,40100,40100,40100,0
20240105,151900,3612517450,40100,40050,40100,40050,260
20240105,151800,3602094750,40050,40100,40100,40050,235
20240105,151700,3592682850,40050,40050,40150,40050,1356
20240105,151600,3538325700,40050,40050,40050,40000,218
20240105,151500,3529595150,40050,40050,40050,40000,446
20240105,151400,3511733450,40050,40050,40050,40000,273
20240105,151300,3500809650,40050,40050,40100,40050,617
20240105,151200,3476092850,40050,40100,40100,40000,638
20240105,151100,3450534350,40100,40050,40150,40050,889
20240105,151000,3414886050,40050,40100,40150,40050,1566
20240105,150900,3352087850,40100,40100,40100,40050,141
20240105,150800,3346435450,40050,40200,40200,40050,1831
20240105,150700,3272994000,40150,40150,40200,40100,737
20240105,150600,3243404350,40150,40150,40200,40150,2249
20240105,150500,3153044900,40200,40100,40200,40050,2036
20240105,150400,3071246900,40050,39900,40100,39900,904
20240105,150300,3035063650,39800,39800,39950,39750,404
20240105,150200,3018969950,39850,39950,40100,39700,1184
20240105,150100,2971849900,40000,40150,40200,40000,2037
20240105,150000,2890061000,40150,39800,40150,39800,6691
20240105,145900,2622576900,39800,39800,39800,39750,228
20240105,145800,2613508600,39850,39850,39850,39800,362
20240105,145700,2599083500,39800,39800,39850,39800,474
20240105,145600,2580215500,39800,39700,39800,39700,706
20240105,145500,2552125800,39700,39750,39800,39700,437
20240105,145400,2534771250,39750,39750,39800,39700,596
20240105,145300,2511080750,39700,39700,39700,39700,165
20240105,145200,2504530250,39700,39550,39700,39550,189
20240105,145100,2497035400,39550,39600,39600,39550,85
20240105,145000,2493670900,39600,39600,39600,39600,20
20240105,144900,2492878900,39500,39500,39600,39500,580
20240105,144800,2469924650,39500,39550,39550,39500,45
20240105,144700,2468145000,39550,39550,39550,39450,231
20240105,144600,2459015050,39550,39450,39550,39450,173
20240105,144500,2452173200,39450,39500,39550,39450,569
20240105,144400,2429724200,39500,39500,39500,39500,282
20240105,144300,2418585200,39500,39600,39600,39500,452
20240105,144200,2400726000,39600,39550,39600,39550,193
20240105,144100,2393091200,39450,39450,39450,39450,9
20240105,144000,2392736150,39450,39500,39500,39450,9
20240105,143900,2392380850,39500,39500,39500,39450,185
20240105,143800,2385073400,39500,39550,39550,39500,118
20240105,143700,2380411900,39500,39550,39550,39500,54
20240105,143600,2378276900,39550,39550,39650,39550,291
20240105,143500,2366759400,39550,39500,39550,39500,337
20240105,143400,2353445400,39500,39550,39700,39500,377
20240105,143300,2338540050,39550,39500,39550,39450,164
20240105,143200,2332063600,39500,39600,39600,39500,598
20240105,143100,2308405200,39650,39650,39650,39600,145
20240105,143000,2302657300,39650,39700,39700,39650,140
20240105,142900,2297106250,39700,39650,39700,39650,79
20240105,142800,2293972050,39650,39750,39750,39600,140
20240105,142700,2288423800,39750,39650,39750,39650,427
20240105,142600,2271457800,39750,39700,39750,39700,588
20240105,142500,2248101800,39750,39800,39800,39700,198
20240105,142400,2240229650,39800,39550,39800,39550,1129
20240105,142300,2195432650,39600,39550,39600,39550,312
20240105,142200,2183077900,39600,39550,39600,39550,12
20240105,142100,2182602800,39550,39600,39650,39550,373
20240105,142000,2167832000,39600,39350,39600,39350,464
20240105,141900,2149463700,39350,39450,39450,39300,26
20240105,141800,2148439250,39600,39450,39600,39450,990
20240105,141700,2109315850,39450,39350,39500,39350,1012
20240105,141600,2069416000,39350,39250,39350,39250,735
20240105,141500,2040550200,39200,39200,39250,39200,1248
20240105,141400,1991615400,39200,39200,39200,39200,2
20240105,141300,1991537000,39200,39200,39200,39200,87
20240105,141200,1988126600,39100,39100,39100,39100,1
20240105,141100,1988087500,39050,39100,39100,39050,305
20240105,141000,1976166500,39100,39200,39200,39100,14
20240105,140900,1975618400,39200,39200,39200,39200,20
20240105,140800,1974834400,39200,39200,39200,39200,15
20240105,140700,1974246400,39200,39200,39200,39200,0
20240105,140600,1974246400,39200,39200,39200,39200,6
20240105,140500,1974011200,39200,39100,39200,39100,340
20240105,140400,1960702800,39100,39100,39100,39100,11
20240105,140300,1960272700,39100,39100,39100,39100,227
20240105,140200,1951397000,39050,39050,39050,39050,1
20240105,140100,1951357950,39050,39050,39050,39050,0
20240105,140000,1951357950,39050,39050,39050,39050,3
20240105,135900,1951240800,39050,39050,39050,39050,35
20240105,135800,1949874050,39050,39050,39050,39050,125
20240105,135700,1944992800,39050,39100,39100,39050,50
20240105,135600,1943039500,39100,39100,39100,39100,29
20240105,135500,1941905600,39100,39100,39100,39100,25
20240105,135400,1940928100,39100,39100,39100,39100,1
20240105,135300,1940889000,39100,39100,39100,39100,70
20240105,135200,1938152000,39150,39150,39150,39150,3
20240105,135100,1938034550,39100,39100,39100,39100,102
20240105,135000,1934046350,39100,39100,39100,39100,1
20240105,134900,1934007250,39100,39100,39100,39100,1
20240105,134800,1933968150,39100,39150,39150,39100,3
20240105,134700,1933850750,39200,39200,39200,39200,190
20240105,134600,1926402750,39200,39100,39200,39100,126
20240105,134500,1921468550,39100,39100,39100,39100,29
20240105,134400,1920334650,39100,39100,39100,39100,25
20240105,134300,1919357150,39100,39100,39100,39100,0
20240105,134200,1919357150,39100,39150,39150,39100,77
20240105,134100,1916343650,39100,39100,39100,39100,23
20240105,134000,1915444350,39100,39100,39100,39050,183
20240105,133900,1908289450,39050,39050,39050,39050,0
20240105,133800,1908289450,39050,39050,39050,39050,10
20240105,133700,1907898950,39050,39050,39050,39050,0
20240105,133600,1907898950,39050,39100,39100,39050,88
20240105,133500,1904458200,39100,39100,39100,39100,17
20240105,133400,1903793500,39100,39100,39100,39100,11
20240105,133300,1903363400,39100,39100,39100,39100,23
20240105,133200,1902464100,39050,39100,39100,39050,162
20240105,133100,1896131100,39100,39100,39100,39100,1
20240105,133000,1896092000,39100,39100,39100,39100,0
20240105,132900,1896092000,39100,39100,39100,39100,20
20240105,132800,1895310000,39050,39050,39050,39050,18
20240105,132700,1894607100,39050,39000,39050,39000,452
20240105,132600,1876977900,39000,39000,39000,39000,215
20240105,132500,1868592900,38950,38950,38950,38950,52
20240105,132400,1866567500,38950,38950,38950,38950,2
20240105,132300,1866489600,38950,38950,38950,38950,102
20240105,132200,1862516700,38950,39050,39100,38950,120
20240105,132100,1857839950,38900,39100,39100,38900,1011
20240105,132000,1818458850,39000,39000,39000,39000,132
20240105,131900,1813310850,39000,39000,39000,39000,0
20240105,131800,1813310850,39000,39000,39000,39000,49
20240105,131700,1811399850,39000,39050,39050,39000,367
20240105,131600,1797077600,39050,39100,39100,39050,110
20240105,131500,1792781800,39050,39100,39100,39050,491
20240105,131400,1773585500,39100,39150,39150,39100,4
20240105,131300,1773428950,39200,39200,39200,39150,12
20240105,131200,1772958650,39100,39150,39150,39100,70
20240105,131100,1770218200,39150,39200,39200,39150,947
20240105,131000,1733099800,39250,39250,39250,39250,0
20240105,130900,1733099800,39250,39250,39250,39200,101
20240105,130800,1729136050,39250,39250,39250,39200,138
20240105,130700,1723719600,39250,39300,39300,39250,71
20240105,130600,1720932450,39250,39250,39250,39250,50
20240105,130500,1718969950,39250,39250,39250,39250,219
20240105,130400,1710374200,39250,39250,39250,39250,1
20240105,130300,1710334950,39200,39250,39300,39200,71
20240105,130200,1707549950,39300,39250,39300,39250,18
20240105,130100,1706843400,39250,39250,39250,39250,64
20240105,130000,1704331400,39250,39250,39250,39250,35
20240105,125900,1702957650,39250,39250,39250,39250,0
20240105,125800,1702957650,39250,39300,39300,39250,54
20240105,125700,1700835500,39200,39250,39250,39200,278
20240105,125600,1689936100,39250,39250,39250,39250,60
20240105,125500,1687581100,39300,39300,39300,39300,45
20240105,125400,1685812600,39300,39350,39350,39300,118
20240105,125300,1681169350,39350,39350,39350,39350,11
20240105,125200,1680736500,39400,39400,39400,39400,30
20240105,125100,1679554500,39400,39400,39400,39400,0
20240105,125000,1679554500,39400,39350,39400,39350,8
20240105,124900,1679239450,39350,39400,39400,39350,143
20240105,124800,1673606400,39400,39450,39450,39400,186
20240105,124700,1666276400,39450,39450,39450,39450,175
20240105,124600,1659372650,39450,39400,39450,39400,127
20240105,124500,1654366200,39400,39350,39400,39350,11
20240105,124400,1653933300,39350,39400,39400,39350,18
20240105,124300,1653224400,39400,39400,39400,39400,29
20240105,124200,1652081800,39350,39350,39350,39350,16
20240105,124100,1651452200,39350,39350,39350,39350,3
20240105,124000,1651334150,39400,39450,39450,39400,52
20240105,123900,1649283750,39500,39350,39500,39350,405
20240105,123800,1633299400,39400,39400,39400,39400,40
20240105,123700,1631723400,39300,39250,39400,39250,1308
20240105,123600,1580227650,39300,39200,39300,39200,152
20240105,123500,1574255850,39200,39200,39200,39200,65
20240105,123400,1571707850,39250,39300,39300,39250,60
20240105,123300,1569352550,39300,39300,39300,39250,175
20240105,123200,1562480050,39300,39250,39300,39250,525
20240105,123100,1541854500,39250,39250,39300,39250,62
20240105,123000,1539420450,39250,39200,39250,39200,452
20240105,122900,1521681250,39200,39200,39200,39200,51
20240105,122800,1519682050,39200,39200,39250,39200,474
20240105,122700,1501101100,39200,39200,39200,39200,95
20240105,122600,1497377100,39200,39100,39200,39100,363
20240105,122500,1483165650,39100,39100,39100,39100,597
20240105,122400,1459822950,39050,39050,39050,39050,385
20240105,122300,1444788700,39000,39000,39100,39000,1599
20240105,122200,1382285350,39100,39000,39100,39000,32
20240105,122100,1381036350,39000,39000,39000,39000,36
20240105,122000,1379632350,39000,39000,39000,39000,0
20240105,121900,1379632350,39000,39000,39000,39000,0
20240105,121800,1379632350,39000,39000,39000,39000,45
20240105,121700,1377877350,39000,39000,39000,39000,9
20240105,121600,1377526350,39100,39050,39100,39050,129
20240105,121500,1372487900,39100,39100,39100,39100,2
20240105,121400,1372409700,39100,39100,39100,39100,0
20240105,121300,1372409700,39100,39000,39100,39000,15
20240105,121200,1371824600,39050,39050,39050,39050,164
20240105,121100,1365420400,39050,39050,39050,39050,8
20240105,121000,1365108000,39100,39100,39100,39100,2
20240105,120900,1365029800,39100,39100,39100,39100,1
20240105,120800,1364990700,39100,39100,39100,39100,10
20240105,120700,1364599700,39100,39050,39100,39050,652
20240105,120600,1339114350,39000,38950,39000,38950,210
20240105,120500,1330930850,39000,39000,39000,39000,20
20240105,120400,1330150850,39000,39000,39000,39000,61
20240105,120300,1327771850,39000,39000,39000,39000,32
20240105,120200,1326523850,39000,39000,39000,39000,170
20240105,120100,1319893850,39000,38950,39000,38950,251
20240105,120000,1310116750,38950,38950,38950,38950,0
20240105,115900,1310116750,38950,38950,38950,38950,19
20240105,115800,1309376700,38950,38950,38950,38950,20
20240105,115700,1308597700,38950,38950,38950,38950,0
20240105,115600,1308597700,38950,38950,38950,38950,0
20240105,115500,1308597700,38950,38950,38950,38950,2
20240105,115400,1308519800,39000,39000,39000,39000,7
20240105,115300,1308246800,39000,39000,39000,39000,20
20240105,115200,1307466800,39000,38950,39000,38950,40
20240105,115100,1305908750,38950,38950,38950,38950,95
20240105,115000,1302208500,38950,38950,38950,38950,141
20240105,114900,1296716550,38950,38950,38950,38950,121
20240105,114800,1292003600,38950,38950,38950,38950,20
20240105,114700,1291224600,39000,38950,39000,38950,51
20240105,114600,1289238100,39000,39000,39000,39000,3
20240105,114500,1289121100,39000,39000,39000,39000,15
20240105,114400,1288536100,39000,38950,39000,38950,8
20240105,114300,1288224400,39000,39000,39000,39000,0
20240105,114200,1288224400,39000,39000,39000,39000,162
20240105,114100,1281906400,39000,39000,39000,39000,16
20240105,114000,1281282400,39000,39000,39000,39000,0
20240105,113900,1281282400,39000,39000,39000,39000,4
20240105,113800,1281126400,39000,39050,39050,39000,17
20240105,113700,1280463350,39050,39050,39050,39050,206
20240105,113600,1272419050,39050,39050,39050,39050,0
20240105,113500,1272419050,39050,39050,39050,39050,62
20240105,113400,1269997950,39000,39000,39000,39000,103
20240105,113300,1265980950,39000,39000,39000,39000,11
20240105,113200,1265551950,39000,39000,39000,39000,16
20240105,113100,1264927950,39000,39050,39050,39000,991
20240105,113000,1226234400,39050,39050,39050,39050,50
20240105,112900,1224281900,39050,39050,39100,39050,515
20240105,112800,1204158150,39050,39000,39050,39000,327
20240105,112700,1191394650,39000,38950,39000,38950,194
20240105,112600,1183833650,38900,38900,38900,38900,0
20240105,112500,1183833650,38900,38950,39000,38900,539
20240105,112400,1162853800,38950,38950,38950,38950,139
20240105,112300,1157439750,38950,38950,38950,38950,17
20240105,112200,1156777600,38950,38950,38950,38900,14
20240105,112100,1156232450,38950,38950,38950,38950,63
20240105,112000,1153778600,38950,39050,39050,38950,39
20240105,111900,1152259450,38900,39000,39000,38900,64
20240105,111800,1149769550,39050,39050,39050,39050,0
20240105,111700,1149769550,39050,38950,39050,38950,22
20240105,111600,1148910550,38900,38950,38950,38900,15
20240105,111500,1148326550,39000,39000,39050,38900,285
20240105,111400,1137213400,39000,39000,39000,39000,51
20240105,111300,1135224400,39000,38900,39000,38900,41
20240105,111200,1133625700,38900,38850,38900,38850,258
20240105,111100,1123601400,38850,38850,38850,38850,0
20240105,111000,1123601400,38850,38850,38850,38850,0
20240105,110900,1123601400,38850,38850,38850,38850,44
20240105,110800,1121892000,38750,38850,38850,38750,274
20240105,110700,1111266150,38850,38850,38850,38850,14
20240105,110600,1110722250,38850,38850,38850,38850,103
20240105,110500,1106720700,38850,38850,38850,38850,58
20240105,110400,1104467400,38850,38850,38850,38850,11
20240105,110300,1104040050,38850,38850,38850,38850,1
20240105,110200,1104001200,38750,38850,38850,38750,537
20240105,110100,1083155500,38850,38850,38850,38850,28
20240105,110000,1082067700,38850,38850,38850,38850,55
20240105,105900,1079930950,38850,38850,38850,38850,10
20240105,105800,1079542450,38850,38900,38900,38850,73
20240105,105700,1076703000,38900,38900,38900,38900,0
20240105,105600,1076703000,38900,38900,38900,38900,120
20240105,105500,1072035000,38900,38900,38900,38900,63
20240105,105400,1069584300,38950,39000,39000,38950,248
20240105,105300,1059924100,39000,39000,39000,39000,82
20240105,105200,1056726100,39050,39050,39050,39000,74
20240105,105100,1053836450,39050,39050,39100,39050,15
20240105,105000,1053250100,39050,39050,39050,39050,9
20240105,104900,1052898650,39100,39100,39100,39100,50
20240105,104800,1050943650,39100,39150,39150,39000,106
20240105,104700,1046798950,39150,39150,39150,39100,16
20240105,104600,1046172600,39150,39100,39150,39100,150
20240105,104500,1040306300,39100,39000,39100,39000,61
20240105,104400,1037927200,38900,39000,39000,38900,550
20240105,104300,1016480650,39000,39150,39150,39000,1005
20240105,104200,977284900,39150,39150,39150,39150,97
20240105,104100,973487350,39150,39050,39150,39050,269
20240105,104000,962973900,39050,39100,39100,39050,635
20240105,103900,938161400,39050,38900,39050,38900,260
20240105,103800,928011250,38900,39050,39050,38900,516
20240105,103700,907935400,38950,38950,38950,38950,0
20240105,103600,907935400,38950,38950,38950,38900,259
20240105,103500,897851300,38900,38950,38950,38900,4
20240105,103400,897695600,38950,38850,38950,38850,151
20240105,103300,891826750,38850,38900,38900,38850,208
20240105,103200,883737500,38850,38950,38950,38850,327
20240105,103100,871017050,38950,38950,38950,38900,160
20240105,103000,864785400,38950,38950,38950,38950,14
20240105,102900,864240100,38950,38950,38950,38950,359
20240105,102800,850257050,38950,38950,38950,38950,2
20240105,102700,850179150,38950,39050,39050,38950,518
20240105,102600,829980050,39050,39100,39100,39050,41
20240105,102500,828377450,39050,39050,39050,39050,10
20240105,102400,827986950,39050,39050,39050,39000,190
20240105,102300,820570600,39050,39050,39050,39050,100
20240105,102200,816665600,39050,39100,39100,39050,60
20240105,102100,814322100,39100,39100,39100,39100,20
20240105,102000,813540100,39100,38950,39100,38950,65
20240105,101900,810999350,39000,39050,39050,38950,623
20240105,101800,786728200,39100,39150,39150,39100,110
20240105,101700,782422350,39150,39100,39150,39100,64
20240105,101600,779916950,39100,39050,39100,39050,204
20240105,101500,771941100,39050,38950,39050,38950,201
20240105,101400,764102050,38950,38950,39050,38950,88
20240105,101300,760674050,38950,38950,38950,38950,50
20240105,101200,758726550,38950,38950,38950,38950,0
20240105,101100,758726550,38950,38950,38950,38950,32
20240105,101000,757480150,38950,38950,38950,38950,11
20240105,100900,757051700,38950,38950,38950,38950,36
20240105,100800,755649500,39000,39000,39000,38900,210
20240105,100700,747470400,39050,39050,39050,39050,1
20240105,100600,747431350,39050,39050,39050,39050,0
20240105,100500,747431350,39050,39050,39050,39050,1
20240105,100400,747392300,39100,39050,39100,39050,193
20240105,100300,739846050,39050,39050,39050,39050,240
20240105,100200,730474050,39000,39000,39000,39000,73
20240105,100100,727627050,38900,38800,38900,38800,56
20240105,100000,725452550,38800,38900,38900,38750,57
20240105,095900,723240200,38750,38900,38900,38750,100
20240105,095800,719360850,39000,38900,39000,38800,1086
20240105,095700,677205450,38900,38850,38900,38850,294
20240105,095600,665782550,38850,38850,38850,38850,5
20240105,095500,665588300,38850,38900,38900,38850,60
20240105,095400,663255750,38900,38900,38900,38900,222
20240105,095300,654619950,38900,39000,39000,38900,36
20240105,095200,653217050,39000,38950,39000,38900,33
20240105,095100,651930550,38950,38900,38950,38900,80
20240105,095000,648816550,38900,39000,39000,38900,135
20240105,094900,643556300,39000,39050,39050,39000,109
20240105,094800,639301900,39050,38900,39050,38850,158
20240105,094700,633157050,38850,38900,38900,38850,22
20240105,094600,632301850,38850,39000,39000,38850,105
20240105,094500,628222400,38850,39000,39000,38850,42
20240105,094400,626586300,39050,38950,39050,38950,65
20240105,094300,624049200,38950,39000,39000,38950,239
20240105,094200,614730750,39100,39100,39100,39100,17
20240105,094100,614066050,39100,39050,39100,39000,12
20240105,094000,613597550,39050,39050,39050,39050,4
20240105,093900,613441350,39150,39150,39150,39100,151
20240105,093800,607529900,39150,39200,39200,38700,1747
20240105,093700,539448400,39150,39150,39200,39150,140
20240105,093600,533966450,39150,39150,39150,39100,42
20240105,093500,532323550,39150,39150,39150,39100,140
20240105,093400,526845700,39150,39150,39150,39100,163
20240105,093300,520464600,39150,39000,39150,39000,179
20240105,093200,513476600,39000,38950,39100,38950,837
20240105,093100,480852900,38950,38950,38950,38850,226
20240105,093000,472052500,38950,38950,38950,38950,32
20240105,092900,470806100,38950,38850,38950,38850,16
20240105,092800,470184300,38950,38950,38950,38950,134
20240105,092700,464965000,38950,38950,38950,38950,254
20240105,092600,455071700,39000,38850,39000,38800,508
20240105,092500,435301800,38800,38800,38800,38800,23
20240105,092400,434409400,38800,38800,38800,38750,190
20240105,092300,427037500,38800,38750,38800,38750,58
20240105,092200,424789350,38700,38700,38800,38700,66
20240105,092100,422231500,38700,38900,38900,38700,68
20240105,092000,419594050,38900,38650,38900,38650,97
20240105,091900,415841750,38650,38600,38650,38600,60
20240105,091800,413523250,38600,38650,38650,38600,89
20240105,091700,410084150,38650,38550,38650,38550,110
20240105,091600,405834450,38400,38400,38500,38400,141
20240105,091500,400417050,38400,38500,38500,38400,433
20240105,091400,383781200,38450,38300,38450,38300,1257
20240105,091300,335582250,38250,38250,38250,38200,117
20240105,091200,331108550,38200,38350,38350,38200,220
20240105,091100,322688250,38350,38350,38400,38350,390
20240105,091000,307731700,38350,38400,38400,38350,97
20240105,090900,304009500,38400,38450,38450,38350,283
20240105,090800,293150850,38350,38500,38500,38350,1876
20240105,090700,221166000,38500,38600,38600,38500,2161
20240105,090600,137921300,38600,38650,38650,38600,760
20240105,090500,108568350,38650,38700,38700,38600,1207
20240105,090400,61946850,38700,38650,38700,38650,403
20240105,090300,46364550,38700,38650,38700,38650,39
20240105,090200,44856900,38650,38650,38700,38600,359
20240105,090100,30991000,38600,38600,38650,38500,206
20240105,090000,23047300,38600,38800,38800,38550,595