KissMeData/029780/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191300,2216997750,40950,40950,40950,40950,3822
20241226,191200,2216997750,40950,40950,40950,40950,0
20241226,191100,2216997750,40950,40950,40950,40950,0
20241226,191000,2216997750,40950,40950,40950,40950,0
20241226,190900,2216997750,40950,40950,40950,40950,0
20241226,190800,2216997750,40950,40950,40950,40950,0
20241226,190700,2216997750,40950,40950,40950,40950,0
20241226,190600,2216997750,40950,40950,40950,40950,0
20241226,190500,2216997750,40950,40950,40950,40950,0
20241226,190400,2216997750,40950,40950,40950,40950,0
20241226,190300,2216997750,40950,40950,40950,40950,0
20241226,190200,2216997750,40950,40950,40950,40950,0
20241226,190100,2216997750,40950,40950,40950,40950,0
20241226,190000,2216997750,40950,40950,40950,40950,0
20241226,185900,2216997750,40950,40950,40950,40950,0
20241226,185800,2216997750,40950,40950,40950,40950,0
20241226,185700,2216997750,40950,40950,40950,40950,0
20241226,185600,2216997750,40950,40950,40950,40950,0
20241226,185500,2216997750,40950,40950,40950,40950,0
20241226,185400,2216997750,40950,40950,40950,40950,0
20241226,185300,2216997750,40950,40950,40950,40950,0
20241226,185200,2216997750,40950,40950,40950,40950,0
20241226,185100,2216997750,40950,40950,40950,40950,0
20241226,185000,2216997750,40950,40950,40950,40950,0
20241226,184900,2216997750,40950,40950,40950,40950,0
20241226,184800,2216997750,40950,40950,40950,40950,0
20241226,184700,2216997750,40950,40950,40950,40950,0
20241226,184600,2216997750,40950,40950,40950,40950,0
20241226,184500,2216997750,40950,40950,40950,40950,0
20241226,184400,2216997750,40950,40950,40950,40950,0
20241226,184300,2216997750,40950,40950,40950,40950,3822
20241226,184200,2216997750,40950,40950,40950,40950,0
20241226,184100,2216997750,40950,40950,40950,40950,0
20241226,184000,2216997750,40950,40950,40950,40950,0
20241226,183900,2216997750,40950,40950,40950,40950,0
20241226,183800,2216997750,40950,40950,40950,40950,0
20241226,183700,2216997750,40950,40950,40950,40950,0
20241226,183600,2216997750,40950,40950,40950,40950,0
20241226,183500,2216997750,40950,40950,40950,40950,0
20241226,183400,2216997750,40950,40950,40950,40950,0
20241226,183300,2216997750,40950,40950,40950,40950,0
20241226,183200,2216997750,40950,40950,40950,40950,0
20241226,183100,2216997750,40950,40950,40950,40950,0
20241226,183000,2216997750,40950,40950,40950,40950,0
20241226,182900,2216997750,40950,40950,40950,40950,0
20241226,182800,2216997750,40950,40950,40950,40950,0
20241226,182700,2216997750,40950,40950,40950,40950,0
20241226,182600,2216997750,40950,40950,40950,40950,0
20241226,182500,2216997750,40950,40950,40950,40950,0
20241226,182400,2216997750,40950,40950,40950,40950,0
20241226,182300,2216997750,40950,40950,40950,40950,0
20241226,182200,2216997750,40950,40950,40950,40950,0
20241226,182100,2216997750,40950,40950,40950,40950,0
20241226,182000,2216997750,40950,40950,40950,40950,0
20241226,181900,2216997750,40950,40950,40950,40950,0
20241226,181800,2216997750,40950,40950,40950,40950,0
20241226,181700,2216997750,40950,40950,40950,40950,0
20241226,181600,2216997750,40950,40950,40950,40950,0
20241226,181500,2216997750,40950,40950,40950,40950,0
20241226,181400,2216997750,40950,40950,40950,40950,0
20241226,181300,2216997750,40950,40950,40950,40950,3822
20241226,181200,2216997750,40950,40950,40950,40950,0
20241226,181100,2216997750,40950,40950,40950,40950,0
20241226,181000,2216997750,40950,40950,40950,40950,0
20241226,180900,2216997750,40950,40950,40950,40950,0
20241226,180800,2216997750,40950,40950,40950,40950,0
20241226,180700,2216997750,40950,40950,40950,40950,0
20241226,180600,2216997750,40950,40950,40950,40950,0
20241226,180500,2216997750,40950,40950,40950,40950,0
20241226,180400,2216997750,40950,40950,40950,40950,0
20241226,180300,2216997750,40950,40950,40950,40950,0
20241226,180200,2216997750,40950,40950,40950,40950,0
20241226,180100,2216997750,40950,40950,40950,40950,0
20241226,180000,2216997750,40950,40950,40950,40950,0
20241226,175900,2216997750,40950,40950,40950,40950,0
20241226,175800,2216997750,40950,40950,40950,40950,0
20241226,175700,2216997750,40950,40950,40950,40950,0
20241226,175600,2216997750,40950,40950,40950,40950,0
20241226,175500,2216997750,40950,40950,40950,40950,0
20241226,175400,2216997750,40950,40950,40950,40950,0
20241226,175300,2216997750,40950,40950,40950,40950,0
20241226,175200,2216997750,40950,40950,40950,40950,0
20241226,175100,2216997750,40950,40950,40950,40950,0
20241226,175000,2216997750,40950,40950,40950,40950,0
20241226,174900,2216997750,40950,40950,40950,40950,0
20241226,174800,2216997750,40950,40950,40950,40950,0
20241226,174700,2216997750,40950,40950,40950,40950,0
20241226,174600,2216997750,40950,40950,40950,40950,0
20241226,174500,2216997750,40950,40950,40950,40950,0
20241226,174400,2216997750,40950,40950,40950,40950,0
20241226,174300,2216997750,40950,40950,40950,40950,3822
20241226,174200,2216997750,40950,40950,40950,40950,0
20241226,174100,2216997750,40950,40950,40950,40950,0
20241226,174000,2216997750,40950,40950,40950,40950,0
20241226,173900,2216997750,40950,40950,40950,40950,0
20241226,173800,2216997750,40950,40950,40950,40950,0
20241226,173700,2216997750,40950,40950,40950,40950,0
20241226,173600,2216997750,40950,40950,40950,40950,0
20241226,173500,2216997750,40950,40950,40950,40950,0
20241226,173400,2216997750,40950,40950,40950,40950,0
20241226,173300,2216997750,40950,40950,40950,40950,0
20241226,173200,2216997750,40950,40950,40950,40950,0
20241226,173100,2216997750,40950,40950,40950,40950,0
20241226,173000,2216997750,40950,40950,40950,40950,0
20241226,172900,2216997750,40950,40950,40950,40950,0
20241226,172800,2216997750,40950,40950,40950,40950,0
20241226,172700,2216997750,40950,40950,40950,40950,0
20241226,172600,2216997750,40950,40950,40950,40950,0
20241226,172500,2216997750,40950,40950,40950,40950,0
20241226,172400,2216997750,40950,40950,40950,40950,0
20241226,172300,2216997750,40950,40950,40950,40950,0
20241226,172200,2216997750,40950,40950,40950,40950,0
20241226,172100,2216997750,40950,40950,40950,40950,0
20241226,172000,2216997750,40950,40950,40950,40950,0
20241226,171900,2216997750,40950,40950,40950,40950,0
20241226,171800,2216997750,40950,40950,40950,40950,0
20241226,171700,2216997750,40950,40950,40950,40950,0
20241226,171600,2216997750,40950,40950,40950,40950,0
20241226,171500,2216997750,40950,40950,40950,40950,0
20241226,171400,2216997750,40950,40950,40950,40950,0
20241226,171300,2216997750,40950,40950,40950,40950,3822
20241226,171200,2216997750,40950,40950,40950,40950,0
20241226,171100,2216997750,40950,40950,40950,40950,0
20241226,171000,2216997750,40950,40950,40950,40950,0
20241226,170900,2216997750,40950,40950,40950,40950,0
20241226,170800,2216997750,40950,40950,40950,40950,0
20241226,170700,2216997750,40950,40950,40950,40950,0
20241226,170600,2216997750,40950,40950,40950,40950,0
20241226,170500,2216997750,40950,40950,40950,40950,0
20241226,170400,2216997750,40950,40950,40950,40950,0
20241226,170300,2216997750,40950,40950,40950,40950,0
20241226,170200,2216997750,40950,40950,40950,40950,0
20241226,170100,2216997750,40950,40950,40950,40950,0
20241226,170000,2216997750,40950,40950,40950,40950,0
20241226,165900,2216997750,40950,40950,40950,40950,0
20241226,165800,2216997750,40950,40950,40950,40950,0
20241226,165700,2216997750,40950,40950,40950,40950,0
20241226,165600,2216997750,40950,40950,40950,40950,0
20241226,165500,2216997750,40950,40950,40950,40950,0
20241226,165400,2216997750,40950,40950,40950,40950,0
20241226,165300,2216997750,40950,40950,40950,40950,0
20241226,165200,2216997750,40950,40950,40950,40950,0
20241226,165100,2216997750,40950,40950,40950,40950,0
20241226,165000,2216997750,40950,40950,40950,40950,0
20241226,164900,2216997750,40950,40950,40950,40950,0
20241226,164800,2216997750,40950,40950,40950,40950,0
20241226,164700,2216997750,40950,40950,40950,40950,0
20241226,164600,2216997750,40950,40950,40950,40950,0
20241226,164500,2216997750,40950,40950,40950,40950,0
20241226,164400,2216997750,40950,40950,40950,40950,0
20241226,164300,2216997750,40950,40950,40950,40950,3822
20241226,164200,2216997750,40950,40950,40950,40950,0
20241226,164100,2216997750,40950,40950,40950,40950,0
20241226,164000,2216997750,40950,40950,40950,40950,0
20241226,163900,2216997750,40950,40950,40950,40950,0
20241226,163800,2216997750,40950,40950,40950,40950,0
20241226,163700,2216997750,40950,40950,40950,40950,0
20241226,163600,2216997750,40950,40950,40950,40950,0
20241226,163500,2216997750,40950,40950,40950,40950,0
20241226,163400,2216997750,40950,40950,40950,40950,0
20241226,163300,2216997750,40950,40950,40950,40950,0
20241226,163200,2216997750,40950,40950,40950,40950,0
20241226,163100,2216997750,40950,40950,40950,40950,0
20241226,163000,2216997750,40950,40950,40950,40950,0
20241226,162900,2216997750,40950,40950,40950,40950,0
20241226,162800,2216997750,40950,40950,40950,40950,0
20241226,162700,2216997750,40950,40950,40950,40950,0
20241226,162600,2216997750,40950,40950,40950,40950,0
20241226,162500,2216997750,40950,40950,40950,40950,0
20241226,162400,2216997750,40950,40950,40950,40950,0
20241226,162300,2216997750,40950,40950,40950,40950,0
20241226,162200,2216997750,40950,40950,40950,40950,0
20241226,162100,2216997750,40950,40950,40950,40950,0
20241226,162000,2216997750,40950,40950,40950,40950,0
20241226,161900,2216997750,40950,40950,40950,40950,0
20241226,161800,2216997750,40950,40950,40950,40950,0
20241226,161700,2216997750,40950,40950,40950,40950,0
20241226,161600,2216997750,40950,40950,40950,40950,0
20241226,161500,2216997750,40950,40950,40950,40950,0
20241226,161400,2216997750,40950,40950,40950,40950,0
20241226,161300,2216997750,40950,40950,40950,40950,3822
20241226,161200,2216997750,40950,40950,40950,40950,0
20241226,161100,2216997750,40950,40950,40950,40950,0
20241226,161000,2216997750,40950,40950,40950,40950,0
20241226,160900,2216997750,40950,40950,40950,40950,0
20241226,160800,2216997750,40950,40950,40950,40950,0
20241226,160700,2216997750,40950,40950,40950,40950,0
20241226,160600,2216997750,40950,40950,40950,40950,0
20241226,160500,2216997750,40950,40950,40950,40950,0
20241226,160400,2216997750,40950,40950,40950,40950,0
20241226,160300,2216997750,40950,40950,40950,40950,0
20241226,160200,2216997750,40950,40950,40950,40950,0
20241226,160100,2216997750,40950,40950,40950,40950,0
20241226,160000,2216997750,40950,40950,40950,40950,0
20241226,155900,2216997750,40950,40950,40950,40950,0
20241226,155800,2216997750,40950,40950,40950,40950,0
20241226,155700,2216997750,40950,40950,40950,40950,0
20241226,155600,2216997750,40950,40950,40950,40950,0
20241226,155500,2216997750,40950,40950,40950,40950,0
20241226,155400,2216997750,40950,40950,40950,40950,0
20241226,155300,2216997750,40950,40950,40950,40950,0
20241226,155200,2216997750,40950,40950,40950,40950,0
20241226,155100,2216997750,40950,40950,40950,40950,0
20241226,155000,2216997750,40950,40950,40950,40950,0
20241226,154900,2216997750,40950,40950,40950,40950,0
20241226,154800,2216997750,40950,40950,40950,40950,0
20241226,154700,2216997750,40950,40950,40950,40950,0
20241226,154600,2216997750,40950,40950,40950,40950,0
20241226,154500,2216997750,40950,40950,40950,40950,0
20241226,154400,2216997750,40950,40950,40950,40950,0
20241226,154300,2216997750,40950,40950,40950,40950,3822
20241226,154200,2216997750,40950,40950,40950,40950,0
20241226,154100,2216997750,40950,40950,40950,40950,0
20241226,154000,2216997750,40950,40950,40950,40950,0
20241226,153900,2216997750,40950,40950,40950,40950,0
20241226,153800,2216997750,40950,40950,40950,40950,0
20241226,153700,2216997750,40950,40950,40950,40950,0
20241226,153600,2216997750,40950,40950,40950,40950,0
20241226,153500,2216997750,40950,40950,40950,40950,0
20241226,153400,2216997750,40950,40950,40950,40950,0
20241226,153300,2216997750,40950,40950,40950,40950,0
20241226,153200,2216997750,40950,40950,40950,40950,0
20241226,153100,2216997750,40950,40950,40950,40950,0
20241226,153000,2216997750,40950,40950,40950,40950,3822
20241226,152900,2060486850,40900,40900,40900,40900,0
20241226,152800,2060486850,40900,40900,40900,40900,0
20241226,152700,2060486850,40900,40900,40900,40900,0
20241226,152600,2060486850,40900,40900,40900,40900,0
20241226,152500,2060486850,40900,40900,40900,40900,0
20241226,152400,2060486850,40900,40900,40900,40900,0
20241226,152300,2060486850,40900,40900,40900,40900,0
20241226,152200,2060486850,40900,40900,40900,40900,0
20241226,152100,2060486850,40900,40900,40900,40900,0
20241226,152000,2060486850,40900,40900,40900,40900,0
20241226,151900,2060486850,40900,40900,40950,40900,162
20241226,151800,2053859350,40950,40950,40950,40900,34
20241226,151700,2052467350,40950,40950,40950,40900,168
20241226,151600,2045593800,40950,40900,40950,40900,161
20241226,151500,2039002700,40900,40950,40950,40900,220
20241226,151400,2029999950,40950,40950,40950,40900,557
20241226,151300,2007217250,40950,40900,40950,40850,301
20241226,151200,1994906350,40900,40900,40950,40850,422
20241226,151100,1977646550,40850,40950,40950,40850,124
20241226,151000,1972573350,40950,40950,40950,40900,58
20241226,150900,1970200350,40950,40950,40950,40900,101
20241226,150800,1966068100,40900,40950,40950,40900,71
20241226,150700,1963162500,40950,41000,41000,40900,63
20241226,150600,1960582750,40950,40900,41000,40850,1100
20241226,150500,1915506750,40850,40950,40950,40850,81
20241226,150400,1912195400,40950,40850,40950,40850,1286
20241226,150300,1859597550,40900,40800,40900,40800,1372
20241226,150200,1803550750,40800,40850,40850,40800,66
20241226,150100,1800857000,40850,40850,40850,40800,55
20241226,150000,1798610850,40800,40850,40850,40800,36
20241226,145900,1797140750,40800,40800,40850,40800,59
20241226,145800,1794731400,40800,40850,40850,40800,45
20241226,145700,1792894150,40850,40800,40850,40800,32
20241226,145600,1791587400,40800,40800,40850,40800,98
20241226,145500,1787588350,40800,40800,40800,40800,18
20241226,145400,1786853950,40850,40800,40850,40800,44
20241226,145300,1785057500,40800,40800,40850,40800,151
20241226,145200,1778896250,40800,40800,40850,40800,24
20241226,145100,1777916350,40850,40850,40850,40800,34
20241226,145000,1776528500,40850,40850,40850,40800,34
20241226,144900,1775140050,40800,40850,40850,40800,22
20241226,144800,1774241950,40750,40800,40800,40750,409
20241226,144700,1757555100,40850,40800,40850,40800,30
20241226,144600,1756330050,40850,40800,40850,40800,152
20241226,144500,1750128350,40750,40750,40800,40750,87
20241226,144400,1746582500,40750,40750,40800,40750,159
20241226,144300,1740102650,40750,40800,40800,40750,35
20241226,144200,1738675300,40800,40750,40800,40750,11
20241226,144100,1738226950,40800,40800,40800,40750,43
20241226,144000,1736473650,40750,40750,40800,40750,43
20241226,143900,1734720350,40750,40750,40800,40750,67
20241226,143800,1731987500,40800,40800,40850,40750,50
20241226,143700,1729947400,40800,40750,40800,40750,27
20241226,143600,1728846300,40750,40800,40850,40750,53
20241226,143500,1726683550,40800,40750,40850,40750,54
20241226,143400,1724480550,40750,40750,40800,40750,29
20241226,143300,1723297900,40800,40800,40850,40750,52
20241226,143200,1721176300,40800,40800,40850,40800,24
20241226,143100,1720196650,40800,40800,40850,40800,38
20241226,143000,1718645050,40800,40800,40850,40800,81
20241226,142900,1715339000,40850,40850,40850,40800,37
20241226,142800,1713827950,40800,40850,40850,40800,22
20241226,142700,1712929900,40850,40850,40850,40800,66
20241226,142600,1710236200,40850,40800,40850,40750,65
20241226,142500,1707583850,40750,40750,40800,40750,31
20241226,142400,1706320150,40800,40850,40850,40800,44
20241226,142300,1704524250,40850,40800,40850,40750,24
20241226,142200,1703545200,40750,40800,40800,40750,101
20241226,142100,1699424900,40750,40750,40800,40750,140
20241226,142000,1693713950,40800,40750,40800,40750,26
20241226,141900,1692654300,40800,40750,40800,40750,62
20241226,141800,1690126750,40750,40750,40800,40750,33
20241226,141700,1688781900,40750,40750,40750,40700,29
20241226,141600,1687600550,40700,40700,40750,40700,56
20241226,141500,1685320800,40700,40750,40750,40700,49
20241226,141400,1683325350,40750,40700,40750,40700,13
20241226,141300,1682796150,40700,40700,40700,40650,24
20241226,141200,1681819550,40750,40700,40750,40650,279
20241226,141100,1670464000,40750,40750,40750,40700,25
20241226,141000,1669446150,40700,40800,40800,40700,68
20241226,140900,1666675550,40800,40800,40800,40750,24
20241226,140800,1665696750,40700,40800,40800,40700,110
20241226,140700,1661211800,40800,40650,40800,40650,185
20241226,140600,1653681550,40650,40700,40700,40650,50
20241226,140500,1651647500,40650,40700,40700,40650,30
20241226,140400,1650427100,40700,40750,40750,40700,421
20241226,140300,1633291200,40750,40700,40800,40700,52
20241226,140200,1631171600,40700,40750,40750,40700,23
20241226,140100,1630235100,40750,40700,40800,40700,130
20241226,140000,1624936000,40800,40750,40800,40700,52
20241226,135900,1622816400,40750,40750,40750,40700,167
20241226,135800,1616012550,40750,40750,40750,40700,86
20241226,135700,1612508850,40750,40700,40750,40700,180
20241226,135600,1605174600,40750,40750,40750,40700,87
20241226,135500,1601632550,40750,40750,40750,40700,836
20241226,135400,1567607050,40750,40750,40750,40700,89
20241226,135300,1563983400,40700,40750,40750,40700,41
20241226,135200,1562313900,40750,40800,40800,40700,58
20241226,135100,1559951050,40750,40750,40750,40700,60
20241226,135000,1557506550,40750,40800,40800,40750,30
20241226,134900,1556283450,40700,40700,40800,40700,38
20241226,134800,1554735450,40700,40750,40750,40700,59
20241226,134700,1552331900,40700,40750,40750,40700,378
20241226,134600,1536930900,40750,40800,40800,40750,16
20241226,134500,1536278800,40750,40750,40800,40750,81
20241226,134400,1532976950,40750,40800,40800,40750,119
20241226,134300,1528127050,40750,40800,40800,40750,20
20241226,134200,1527312000,40800,40800,40800,40750,43
20241226,134100,1525558550,40750,40800,40800,40750,11
20241226,134000,1525109800,40750,40800,40800,40750,48
20241226,133900,1523152900,40800,40750,40800,40750,17
20241226,133800,1522459650,40800,40750,40800,40750,81
20241226,133700,1519157750,40750,40800,40800,40750,16
20241226,133600,1518505650,40750,40750,40750,40700,36
20241226,133500,1517038850,40700,40750,40750,40700,105
20241226,133400,1512762500,40700,40700,40750,40700,13
20241226,133300,1512233250,40750,40750,40750,40700,45
20241226,133200,1510400000,40700,40750,40750,40700,62
20241226,133100,1507876050,40750,40750,40750,40700,112
20241226,133000,1503312100,40700,40700,40750,40700,133
20241226,132900,1497897450,40700,40750,40750,40700,40
20241226,132800,1496268050,40750,40750,40750,40700,83
20241226,132700,1492886400,40700,40700,40750,40700,63
20241226,132600,1490321700,40750,40700,40750,40700,43
20241226,132500,1488570200,40750,40750,40750,40700,24
20241226,132400,1487592600,40750,40750,40750,40700,18
20241226,132300,1486859300,40750,40700,40750,40700,25
20241226,132200,1485841200,40700,40850,40850,40700,233
20241226,132100,1476345800,40800,40800,40800,40750,938
20241226,132000,1438091250,40800,40850,40850,40800,14
20241226,131900,1437519450,40850,40850,40850,40750,34
20241226,131800,1436131200,40750,40800,40800,40750,42
20241226,131700,1434419250,40750,40800,40850,40750,54
20241226,131600,1432216250,40800,40800,40850,40800,24
20241226,131500,1431236600,40850,40850,40850,40800,19
20241226,131400,1430461250,40800,40800,40800,40700,4037
20241226,131300,1265952150,40800,40850,40850,40750,1855
20241226,131200,1190306600,40800,40850,40900,40800,169
20241226,131100,1183405250,40850,40850,40900,40850,120
20241226,131000,1178502750,40850,40850,40900,40850,15
20241226,130900,1177889450,40850,40850,40850,40850,178
20241226,130800,1170618150,40900,40900,40900,40850,14
20241226,130700,1170045650,40850,40850,40900,40850,32
20241226,130600,1168737950,40900,40850,40900,40850,17
20241226,130500,1168043350,40900,40850,40900,40850,40
20241226,130400,1166408900,40900,40950,40950,40850,109
20241226,130300,1161950650,40950,41000,41000,40850,697
20241226,130200,1133439200,40950,40950,40950,40900,1541
20241226,130100,1070410750,40950,40950,40950,40900,290
20241226,130000,1058536400,40950,40950,40950,40900,27
20241226,125900,1057431450,40900,40950,40950,40900,22
20241226,125800,1056531000,40950,40900,40950,40900,61
20241226,125700,1054035250,40950,41000,41000,40950,761
20241226,125600,1022871650,41000,41000,41000,40950,72
20241226,125500,1019923150,41000,41000,41000,40950,155
20241226,125400,1013574700,40950,41000,41000,40950,28
20241226,125300,1012427550,41000,40950,41000,40950,17
20241226,125200,1011731050,40950,41000,41000,40950,60
20241226,125100,1009273400,41000,41000,41000,40950,18
20241226,125000,1008535700,40950,40950,41000,40950,27
20241226,124900,1007430000,41000,40950,41000,40950,19
20241226,124800,1006651300,41000,41000,41000,40950,42
20241226,124700,1004930350,40950,41000,41000,40950,4
20241226,124600,1004766500,40950,41000,41000,40950,74
20241226,124500,1001735650,40950,41000,41000,40950,32
20241226,124400,1000424750,40950,41000,41000,40950,13
20241226,124300,999892300,41000,40950,41000,40950,117
20241226,124200,995100600,40950,40950,41000,40950,460
20241226,124100,976258300,40900,40900,40950,40900,127
20241226,124000,971058500,40900,40900,40950,40900,68
20241226,123900,968276600,40900,40950,40950,40900,16
20241226,123800,967621650,40900,40950,40950,40900,67
20241226,123700,964881200,40950,40950,40950,40900,32
20241226,123600,963571800,40900,40900,40950,40900,32
20241226,123500,962262400,40950,40900,40950,40900,59
20241226,123400,959848750,40900,40900,40950,40900,20
20241226,123300,959030550,40950,40900,40950,40900,18
20241226,123200,958293850,40950,40950,40950,40900,24
20241226,123100,957311550,40900,40950,40950,40900,174
20241226,123000,950187200,40900,40950,40950,40900,16
20241226,122900,949532300,40950,40900,40950,40900,60
20241226,122800,947077600,40900,40950,40950,40900,6
20241226,122700,946832150,40950,40900,40950,40900,29
20241226,122600,945645450,40900,40900,40950,40900,91
20241226,122500,941923000,40900,40950,40950,40900,14
20241226,122400,941350200,40950,40900,40950,40900,19
20241226,122300,940572600,40900,40950,40950,40900,33
20241226,122200,939221750,40950,40950,40950,40900,39
20241226,122100,937626300,40900,40950,40950,40900,42
20241226,122000,935906950,40900,40900,40950,40900,59
20241226,121900,933492800,40950,40950,40950,40900,40
20241226,121800,931856450,40950,40950,40950,40900,15
20241226,121700,931242450,40950,40950,40950,40900,68
20241226,121600,928460700,40900,40900,40950,40900,28
20241226,121500,927315450,40950,40900,40950,40900,33
20241226,121400,925965200,40900,40950,40950,40900,48
20241226,121300,924001200,40950,40950,40950,40900,13
20241226,121200,923469300,40900,40900,40950,40900,62
20241226,121100,920932900,40900,40950,40950,40900,15
20241226,121000,920318850,40900,40950,40950,40900,18
20241226,120900,919582500,40950,40900,40950,40900,16
20241226,120800,918927600,40950,40950,40950,40900,28
20241226,120700,917781200,40900,40900,40900,40850,44
20241226,120600,915981850,40900,40850,40900,40850,171
20241226,120500,908996300,40850,40850,40900,40850,37
20241226,120400,907484150,40850,40850,40900,40850,80
20241226,120300,904212500,40850,40900,40900,40850,70
20241226,120200,901352900,40900,40900,40900,40850,22
20241226,120100,900453600,40900,40900,40900,40850,22
20241226,120000,899554300,40900,40900,40900,40850,66
20241226,115900,896857500,40900,40900,40900,40850,22
20241226,115800,895957750,40850,40850,40900,40850,48
20241226,115700,893996450,40850,40900,40900,40850,72
20241226,115600,891054650,40850,40850,40900,40850,35
20241226,115500,889624350,40900,40900,40900,40850,17
20241226,115400,888929250,40850,40850,40900,40850,58
20241226,115300,886559500,40900,40900,40900,40850,29
20241226,115200,885374200,40850,40850,40900,40850,18
20241226,115100,884638400,40900,40950,40950,40900,53
20241226,115000,882470100,40950,40950,40950,40900,21
20241226,114900,881610650,40950,40900,40950,40900,23
20241226,114800,880669300,40900,40900,40950,40900,57
20241226,114700,878337550,40950,40900,40950,40850,25
20241226,114600,877314900,40900,40900,40900,40900,40
20241226,114500,875678900,40950,40900,40950,40900,40
20241226,114400,874042250,40950,40900,40950,40900,33
20241226,114300,872692000,40900,40950,40950,40900,25
20241226,114200,871668350,40950,41000,41000,40950,27
20241226,114100,870562250,40900,40950,40950,40900,17
20241226,114000,869866650,40900,41000,41000,40900,418
20241226,113900,852748900,40950,41000,41000,40950,26
20241226,113800,851683700,40950,41000,41000,40950,16
20241226,113700,851028250,41000,40950,41000,40950,44
20241226,113600,849225000,40950,41000,41000,40950,19
20241226,113500,848446300,40950,40950,40950,40950,18
20241226,113400,847709200,40950,41000,41000,40950,80
20241226,113300,844432050,40950,41000,41000,40950,23
20241226,113200,843489500,40950,40900,41000,40900,41
20241226,113100,841811150,40900,40950,41000,40900,42
20241226,113000,840091250,40950,40950,41000,40950,28
20241226,112900,838944550,41000,40950,41000,40950,12
20241226,112800,838453050,41000,40950,41000,40900,55
20241226,112700,836200150,40950,40900,40950,40900,74
20241226,112600,833170800,40950,40900,40950,40900,9
20241226,112500,832802400,40900,40950,40950,40900,38
20241226,112400,831247200,40950,40900,40950,40900,16
20241226,112300,830592200,40900,40950,40950,40900,18
20241226,112200,829855400,40900,40900,40950,40900,46
20241226,112100,827973250,40950,40900,40950,40900,21
20241226,112000,827113700,40900,40950,40950,40900,79
20241226,111900,823879150,40950,40900,40950,40900,31
20241226,111800,822610650,40900,40900,40950,40900,22
20241226,111700,821710300,40900,40950,40950,40900,21
20241226,111600,820850800,40950,40900,40950,40900,18
20241226,111500,820114100,40900,40950,40950,40900,32
20241226,111400,818804550,40900,40950,40950,40900,85
20241226,111300,815327000,40900,40950,40950,40900,22
20241226,111200,814426900,40900,40950,40950,40900,18
20241226,111100,813690200,40950,40950,40950,40900,114
20241226,111000,809026600,40950,40950,40950,40900,14
20241226,110900,808453350,40900,40950,40950,40900,20
20241226,110800,807634850,40950,41000,41000,40900,81
20241226,110700,804319450,40950,41000,41000,40950,11
20241226,110600,803868950,40900,40950,41000,40900,138
20241226,110500,798217800,41000,40950,41000,40950,24
20241226,110400,797233900,40950,40950,40950,40900,24
20241226,110300,796251450,41000,40950,41000,40950,541
20241226,110200,774077650,41000,40950,41000,40950,8
20241226,110100,773749850,40900,40950,41000,40900,39
20241226,110000,772153800,40950,40900,41000,40900,43
20241226,105900,770393500,40950,41000,41000,40950,35
20241226,105800,768959200,41000,41000,41000,40950,35
20241226,105700,767525350,41000,40950,41000,40900,62
20241226,105600,764986050,40950,40950,41000,40900,126
20241226,105500,759826500,40950,40950,41000,40900,32
20241226,105400,758515800,40950,40950,40950,40850,47
20241226,105300,756591950,40950,41000,41000,40950,46
20241226,105200,754706600,41000,40950,41000,40850,27
20241226,105100,753601800,41000,40900,41000,40850,77
20241226,105000,750450800,40900,40950,41000,40900,1107
20241226,104900,705118150,40900,40950,40950,40900,36
20241226,104800,703644600,40950,40900,40950,40850,324
20241226,104700,690395000,40900,40900,40950,40900,53
20241226,104600,688226750,40900,40900,40900,40850,107
20241226,104500,683850550,40900,40900,40950,40900,140
20241226,104400,678123900,40900,40950,40950,40900,27
20241226,104300,677018500,40950,40950,40950,40900,47
20241226,104200,675094600,40900,40950,40950,40900,94
20241226,104100,671249450,40950,40950,40950,40900,24
20241226,104000,670266700,40900,40900,40950,40900,54
20241226,103900,668056600,40950,40900,40950,40900,53
20241226,103800,665888150,40900,40900,40950,40900,38
20241226,103700,664332900,40950,40900,40950,40900,45
20241226,103600,662490850,40950,40950,40950,40900,27
20241226,103500,661385250,40950,40950,40950,40900,51
20241226,103400,659298300,40950,40900,40950,40900,134
20241226,103300,653816050,40900,40950,40950,40900,62
20241226,103200,651279650,40900,40950,40950,40900,122
20241226,103100,646288450,40900,40900,40950,40900,40
20241226,103000,644650900,40900,40900,40950,40900,65
20241226,102900,641991300,40950,40900,40950,40900,60
20241226,102800,639534600,40950,40900,40950,40900,150
20241226,102700,633398050,40850,40900,40900,40850,107
20241226,102600,629025500,40850,40900,40900,40850,59
20241226,102500,626612950,40900,40900,40900,40850,61
20241226,102400,624118350,40900,40900,40900,40850,319
20241226,102300,611071450,40900,40900,40900,40850,44
20241226,102200,609272500,40900,40850,40900,40850,17
20241226,102100,608577300,40900,40900,40900,40850,134
20241226,102000,603097800,40900,40850,40900,40850,22
20241226,101900,602198050,40900,40850,40900,40850,30
20241226,101800,600971800,40900,40900,40900,40850,14
20241226,101700,600399250,40900,40900,40900,40850,31
20241226,101600,599131700,40900,40900,40900,40850,26
20241226,101500,598068900,40900,40900,40900,40850,27
20241226,101400,596964900,40900,40900,40900,40850,81
20241226,101300,593654900,40900,40900,40900,40850,41
20241226,101200,591978300,40850,40850,40900,40850,66
20241226,101100,589281950,40850,40850,40850,40800,390
20241226,101000,573354950,40900,40900,40900,40850,73
20241226,100900,570371500,40850,40900,40900,40850,144
20241226,100800,564487100,40850,40850,40900,40850,38
20241226,100700,562934250,40900,40900,40900,40850,25
20241226,100600,561912300,40900,40950,40950,40900,99
20241226,100500,557862100,40950,40900,40950,40900,71
20241226,100400,554957550,40900,40950,40950,40850,189
20241226,100300,547224500,40900,40900,40900,40850,13
20241226,100200,546692850,40900,40900,40900,40850,198
20241226,100100,538595200,40900,40950,40950,40900,14
20241226,100000,538022550,40950,40950,40950,40900,28
20241226,095900,536876700,40950,40900,40950,40900,37
20241226,095800,535361650,40950,40900,40950,40900,99
20241226,095700,531310550,40850,40900,40950,40850,87
20241226,095600,527750700,40900,40900,40950,40900,84
20241226,095500,524313450,40850,40950,40950,40850,312
20241226,095400,511551200,40950,40900,40950,40900,48
20241226,095300,509587350,40950,40900,40950,40900,73
20241226,095200,506599950,40900,40850,40900,40850,42
20241226,095100,504882500,40900,40850,40900,40850,57
20241226,095000,502551750,40900,40900,40900,40850,71
20241226,094900,499648500,40850,40900,40950,40850,48
20241226,094800,497683300,40850,40900,40950,40800,390
20241226,094700,481732450,40900,40950,40950,40900,55
20241226,094600,479481200,40900,40950,40950,40900,51
20241226,094500,477393000,40900,40950,40950,40900,5
20241226,094400,477188300,40950,40900,40950,40900,44
20241226,094300,475386950,40950,40950,40950,40900,49
20241226,094200,473380450,40900,40950,40950,40900,43
20241226,094100,471619850,40950,40950,40950,40900,43
20241226,094000,469859200,40900,40950,41000,40900,281
20241226,093900,458345500,41000,40950,41000,40950,149
20241226,093800,452242000,40950,40950,41000,40950,67
20241226,093700,449496650,41000,41000,41000,40950,218
20241226,093600,440561300,41000,41000,41000,41000,42
20241226,093500,438839300,41000,41000,41000,40950,11
20241226,093400,438388400,41000,41000,41000,40950,42
20241226,093300,436666500,41000,41000,41000,40950,49
20241226,093200,434657550,41000,41000,41000,40950,46
20241226,093100,432771650,40950,41000,41000,40950,124
20241226,093000,427691900,41000,40950,41000,40900,161
20241226,092900,421098850,40950,40950,40950,40900,57
20241226,092800,418765700,40900,40950,40950,40900,48
20241226,092700,416800700,40950,40900,40950,40900,1468
20241226,092600,356686200,40850,40950,40950,40850,207
20241226,092500,348218400,40900,40900,40950,40900,52
20241226,092400,346091050,40850,40950,40950,40850,162
20241226,092300,339470700,40950,40900,40950,40900,53
20241226,092200,337300950,40950,40950,40950,40900,109
20241226,092100,332838600,40950,41000,41000,40950,68
20241226,092000,330052100,40950,40900,40950,40900,62
20241226,091900,327514350,40950,40900,40950,40900,434
20241226,091800,309756700,40900,40900,40900,40850,67
20241226,091700,307017900,40850,40900,40950,40850,119
20241226,091600,302149250,40900,40850,40900,40850,84
20241226,091500,298715700,40900,40950,40950,40900,110
20241226,091400,294214800,40900,40950,40950,40900,133
20241226,091300,288769250,40900,40850,40950,40850,1828
20241226,091200,213918450,40900,40850,40900,40800,396
20241226,091100,197730850,40850,40850,40850,40800,38
20241226,091000,196178600,40800,40800,40800,40750,102
20241226,090900,192017300,40800,40850,40850,40800,88
20241226,090800,188424700,40800,40850,40850,40800,44
20241226,090700,186627450,40850,40850,40850,40850,192
20241226,090600,178784250,40600,40850,40850,40600,1553
20241226,090500,115587100,40900,40900,40950,40900,80
20241226,090400,112313450,40950,40900,40950,40850,86
20241226,090300,108795800,40950,40850,40950,40850,1303
20241226,090200,55501050,40850,40850,40900,40800,119
20241226,090100,50634750,40900,40800,40900,40800,86
20241226,090000,47124000,40800,40800,40800,40800,1155