KissMeData/001060/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,183300,1012631600,30400,30400,30400,30400,3267
20240426,183200,1012631600,30400,30400,30400,30400,0
20240426,183100,1012631600,30400,30400,30400,30400,0
20240426,183000,1012631600,30400,30400,30400,30400,0
20240426,182900,1012631600,30400,30400,30400,30400,0
20240426,182800,1012631600,30400,30400,30400,30400,0
20240426,182700,1012631600,30400,30400,30400,30400,0
20240426,182600,1012631600,30400,30400,30400,30400,0
20240426,182500,1012631600,30400,30400,30400,30400,0
20240426,182400,1012631600,30400,30400,30400,30400,0
20240426,182300,1012631600,30400,30400,30400,30400,0
20240426,182200,1012631600,30400,30400,30400,30400,0
20240426,182100,1012631600,30400,30400,30400,30400,0
20240426,182000,1012631600,30400,30400,30400,30400,0
20240426,181900,1012631600,30400,30400,30400,30400,0
20240426,181800,1012631600,30400,30400,30400,30400,0
20240426,181700,1012631600,30400,30400,30400,30400,0
20240426,181600,1012631600,30400,30400,30400,30400,0
20240426,181500,1012631600,30400,30400,30400,30400,0
20240426,181400,1012631600,30400,30400,30400,30400,0
20240426,181300,1012631600,30400,30400,30400,30400,0
20240426,181200,1012631600,30400,30400,30400,30400,0
20240426,181100,1012631600,30400,30400,30400,30400,0
20240426,181000,1012631600,30400,30400,30400,30400,0
20240426,180900,1012631600,30400,30400,30400,30400,0
20240426,180800,1012631600,30400,30400,30400,30400,0
20240426,180700,1012631600,30400,30400,30400,30400,0
20240426,180600,1012631600,30400,30400,30400,30400,0
20240426,180500,1012631600,30400,30400,30400,30400,0
20240426,180400,1012631600,30400,30400,30400,30400,0
20240426,180300,1012631600,30400,30400,30400,30400,3267
20240426,180200,1012631600,30400,30400,30400,30400,0
20240426,180100,1012631600,30400,30400,30400,30400,0
20240426,180000,1012631600,30400,30400,30400,30400,0
20240426,175900,1012631600,30400,30400,30400,30400,0
20240426,175800,1012631600,30400,30400,30400,30400,0
20240426,175700,1012631600,30400,30400,30400,30400,0
20240426,175600,1012631600,30400,30400,30400,30400,0
20240426,175500,1012631600,30400,30400,30400,30400,0
20240426,175400,1012631600,30400,30400,30400,30400,0
20240426,175300,1012631600,30400,30400,30400,30400,0
20240426,175200,1012631600,30400,30400,30400,30400,0
20240426,175100,1012631600,30400,30400,30400,30400,0
20240426,175000,1012631600,30400,30400,30400,30400,0
20240426,174900,1012631600,30400,30400,30400,30400,0
20240426,174800,1012631600,30400,30400,30400,30400,0
20240426,174700,1012631600,30400,30400,30400,30400,0
20240426,174600,1012631600,30400,30400,30400,30400,0
20240426,174500,1012631600,30400,30400,30400,30400,0
20240426,174400,1012631600,30400,30400,30400,30400,0
20240426,174300,1012631600,30400,30400,30400,30400,0
20240426,174200,1012631600,30400,30400,30400,30400,0
20240426,174100,1012631600,30400,30400,30400,30400,0
20240426,174000,1012631600,30400,30400,30400,30400,0
20240426,173900,1012631600,30400,30400,30400,30400,0
20240426,173800,1012631600,30400,30400,30400,30400,0
20240426,173700,1012631600,30400,30400,30400,30400,0
20240426,173600,1012631600,30400,30400,30400,30400,0
20240426,173500,1012631600,30400,30400,30400,30400,0
20240426,173400,1012631600,30400,30400,30400,30400,0
20240426,173300,1012631600,30400,30400,30400,30400,3267
20240426,173200,1012631600,30400,30400,30400,30400,0
20240426,173100,1012631600,30400,30400,30400,30400,0
20240426,173000,1012631600,30400,30400,30400,30400,0
20240426,172900,1012631600,30400,30400,30400,30400,0
20240426,172800,1012631600,30400,30400,30400,30400,0
20240426,172700,1012631600,30400,30400,30400,30400,0
20240426,172600,1012631600,30400,30400,30400,30400,0
20240426,172500,1012631600,30400,30400,30400,30400,0
20240426,172400,1012631600,30400,30400,30400,30400,0
20240426,172300,1012631600,30400,30400,30400,30400,0
20240426,172200,1012631600,30400,30400,30400,30400,0
20240426,172100,1012631600,30400,30400,30400,30400,0
20240426,172000,1012631600,30400,30400,30400,30400,0
20240426,171900,1012631600,30400,30400,30400,30400,0
20240426,171800,1012631600,30400,30400,30400,30400,0
20240426,171700,1012631600,30400,30400,30400,30400,0
20240426,171600,1012631600,30400,30400,30400,30400,0
20240426,171500,1012631600,30400,30400,30400,30400,0
20240426,171400,1012631600,30400,30400,30400,30400,0
20240426,171300,1012631600,30400,30400,30400,30400,0
20240426,171200,1012631600,30400,30400,30400,30400,0
20240426,171100,1012631600,30400,30400,30400,30400,0
20240426,171000,1012631600,30400,30400,30400,30400,0
20240426,170900,1012631600,30400,30400,30400,30400,0
20240426,170800,1012631600,30400,30400,30400,30400,0
20240426,170700,1012631600,30400,30400,30400,30400,0
20240426,170600,1012631600,30400,30400,30400,30400,0
20240426,170500,1012631600,30400,30400,30400,30400,0
20240426,170400,1012631600,30400,30400,30400,30400,0
20240426,170300,1012631600,30400,30400,30400,30400,3267
20240426,170200,1012631600,30400,30400,30400,30400,0
20240426,170100,1012631600,30400,30400,30400,30400,0
20240426,170000,1012631600,30400,30400,30400,30400,0
20240426,165900,1012631600,30400,30400,30400,30400,0
20240426,165800,1012631600,30400,30400,30400,30400,0
20240426,165700,1012631600,30400,30400,30400,30400,0
20240426,165600,1012631600,30400,30400,30400,30400,0
20240426,165500,1012631600,30400,30400,30400,30400,0
20240426,165400,1012631600,30400,30400,30400,30400,0
20240426,165300,1012631600,30400,30400,30400,30400,0
20240426,165200,1012631600,30400,30400,30400,30400,0
20240426,165100,1012631600,30400,30400,30400,30400,0
20240426,165000,1012631600,30400,30400,30400,30400,0
20240426,164900,1012631600,30400,30400,30400,30400,0
20240426,164800,1012631600,30400,30400,30400,30400,0
20240426,164700,1012631600,30400,30400,30400,30400,0
20240426,164600,1012631600,30400,30400,30400,30400,0
20240426,164500,1012631600,30400,30400,30400,30400,0
20240426,164400,1012631600,30400,30400,30400,30400,0
20240426,164300,1012631600,30400,30400,30400,30400,0
20240426,164200,1012631600,30400,30400,30400,30400,0
20240426,164100,1012631600,30400,30400,30400,30400,0
20240426,164000,1012631600,30400,30400,30400,30400,0
20240426,163900,1012631600,30400,30400,30400,30400,0
20240426,163800,1012631600,30400,30400,30400,30400,0
20240426,163700,1012631600,30400,30400,30400,30400,0
20240426,163600,1012631600,30400,30400,30400,30400,0
20240426,163500,1012631600,30400,30400,30400,30400,0
20240426,163400,1012631600,30400,30400,30400,30400,0
20240426,163300,1012631600,30400,30400,30400,30400,3267
20240426,163200,1012631600,30400,30400,30400,30400,0
20240426,163100,1012631600,30400,30400,30400,30400,0
20240426,163000,1012631600,30400,30400,30400,30400,0
20240426,162900,1012631600,30400,30400,30400,30400,0
20240426,162800,1012631600,30400,30400,30400,30400,0
20240426,162700,1012631600,30400,30400,30400,30400,0
20240426,162600,1012631600,30400,30400,30400,30400,0
20240426,162500,1012631600,30400,30400,30400,30400,0
20240426,162400,1012631600,30400,30400,30400,30400,0
20240426,162300,1012631600,30400,30400,30400,30400,0
20240426,162200,1012631600,30400,30400,30400,30400,0
20240426,162100,1012631600,30400,30400,30400,30400,0
20240426,162000,1012631600,30400,30400,30400,30400,0
20240426,161900,1012631600,30400,30400,30400,30400,0
20240426,161800,1012631600,30400,30400,30400,30400,0
20240426,161700,1012631600,30400,30400,30400,30400,0
20240426,161600,1012631600,30400,30400,30400,30400,0
20240426,161500,1012631600,30400,30400,30400,30400,0
20240426,161400,1012631600,30400,30400,30400,30400,0
20240426,161300,1012631600,30400,30400,30400,30400,0
20240426,161200,1012631600,30400,30400,30400,30400,0
20240426,161100,1012631600,30400,30400,30400,30400,0
20240426,161000,1012631600,30400,30400,30400,30400,0
20240426,160900,1012631600,30400,30400,30400,30400,0
20240426,160800,1012631600,30400,30400,30400,30400,0
20240426,160700,1012631600,30400,30400,30400,30400,0
20240426,160600,1012631600,30400,30400,30400,30400,0
20240426,160500,1012631600,30400,30400,30400,30400,0
20240426,160400,1012631600,30400,30400,30400,30400,0
20240426,160300,1012631600,30400,30400,30400,30400,3267
20240426,160200,1012631600,30400,30400,30400,30400,0
20240426,160100,1012631600,30400,30400,30400,30400,0
20240426,160000,1012631600,30400,30400,30400,30400,0
20240426,155900,1012631600,30400,30400,30400,30400,0
20240426,155800,1012631600,30400,30400,30400,30400,0
20240426,155700,1012631600,30400,30400,30400,30400,0
20240426,155600,1012631600,30400,30400,30400,30400,0
20240426,155500,1012631600,30400,30400,30400,30400,0
20240426,155400,1012631600,30400,30400,30400,30400,0
20240426,155300,1012631600,30400,30400,30400,30400,0
20240426,155200,1012631600,30400,30400,30400,30400,0
20240426,155100,1012631600,30400,30400,30400,30400,0
20240426,155000,1012631600,30400,30400,30400,30400,0
20240426,154900,1012631600,30400,30400,30400,30400,0
20240426,154800,1012631600,30400,30400,30400,30400,0
20240426,154700,1012631600,30400,30400,30400,30400,0
20240426,154600,1012631600,30400,30400,30400,30400,0
20240426,154500,1012631600,30400,30400,30400,30400,0
20240426,154400,1012631600,30400,30400,30400,30400,0
20240426,154300,1012631600,30400,30400,30400,30400,0
20240426,154200,1012631600,30400,30400,30400,30400,0
20240426,154100,1012631600,30400,30400,30400,30400,0
20240426,154000,1012631600,30400,30400,30400,30400,0
20240426,153900,1012631600,30400,30400,30400,30400,0
20240426,153800,1012631600,30400,30400,30400,30400,0
20240426,153700,1012631600,30400,30400,30400,30400,0
20240426,153600,1012631600,30400,30400,30400,30400,0
20240426,153500,1012631600,30400,30400,30400,30400,0
20240426,153400,1012631600,30400,30400,30400,30400,0
20240426,153300,1012631600,30400,30400,30400,30400,3267
20240426,153200,1012631600,30400,30400,30400,30400,0
20240426,153100,1012631600,30400,30400,30400,30400,0
20240426,153000,1012631600,30400,30400,30400,30400,3267
20240426,152900,913314800,30300,30300,30300,30300,0
20240426,152800,913314800,30300,30300,30300,30300,0
20240426,152700,913314800,30300,30300,30300,30300,0
20240426,152600,913314800,30300,30300,30300,30300,0
20240426,152500,913314800,30300,30300,30300,30300,0
20240426,152400,913314800,30300,30300,30300,30300,0
20240426,152300,913314800,30300,30300,30300,30300,0
20240426,152200,913314800,30300,30300,30300,30300,0
20240426,152100,913314800,30300,30300,30300,30300,0
20240426,152000,913314800,30300,30300,30300,30300,0
20240426,151900,913314800,30300,30300,30300,30250,150
20240426,151800,908770300,30300,30250,30300,30250,257
20240426,151700,900984050,30300,30300,30300,30250,213
20240426,151600,894531500,30300,30250,30300,30250,110
20240426,151500,891199000,30250,30250,30300,30250,118
20240426,151400,887627550,30300,30300,30300,30250,86
20240426,151300,885023500,30250,30250,30300,30250,45
20240426,151200,883660150,30250,30250,30250,30250,73
20240426,151100,881451900,30250,30250,30250,30250,4
20240426,151000,881330900,30250,30250,30300,30250,107
20240426,150900,878089900,30250,30250,30250,30250,0
20240426,150800,878089900,30250,30300,30300,30250,269
20240426,150700,869950300,30300,30300,30300,30300,10
20240426,150600,869647300,30300,30300,30300,30300,51
20240426,150500,868102000,30300,30250,30300,30250,228
20240426,150400,861194000,30250,30250,30250,30250,308
20240426,150300,851877000,30300,30250,30300,30250,547
20240426,150200,835325400,30250,30150,30250,30150,1115
20240426,150100,801674850,30100,30100,30100,30100,1
20240426,150000,801644750,30100,30100,30100,30100,0
20240426,145900,801644750,30100,30100,30100,30100,0
20240426,145800,801644750,30100,30100,30100,30100,0
20240426,145700,801644750,30100,30100,30100,30100,2
20240426,145600,801584550,30200,30200,30200,30200,0
20240426,145500,801584550,30200,30200,30200,30200,0
20240426,145400,801584550,30200,30100,30200,30100,153
20240426,145300,796973950,30100,30100,30100,30100,1
20240426,145200,796943850,30150,30150,30150,30150,1
20240426,145100,796913700,30150,30050,30150,30050,467
20240426,145000,782838700,30050,30050,30050,30050,204
20240426,144900,776708500,30050,30100,30100,30050,117
20240426,144800,773186900,30100,30100,30100,30100,0
20240426,144700,773186900,30100,30100,30100,30100,262
20240426,144600,765300700,30100,30100,30100,30100,10
20240426,144500,764999700,30100,30100,30100,30100,1
20240426,144400,764969600,30150,30150,30150,30150,0
20240426,144300,764969600,30150,30100,30150,30100,132
20240426,144200,760993400,30150,30100,30150,30100,11
20240426,144100,760661800,30150,30150,30150,30150,0
20240426,144000,760661800,30150,30150,30150,30150,0
20240426,143900,760661800,30150,30150,30150,30150,162
20240426,143800,755777500,30150,30150,30150,30150,2
20240426,143700,755717200,30150,30150,30150,30150,23
20240426,143600,755023750,30150,30150,30150,30150,0
20240426,143500,755023750,30150,30150,30150,30150,4
20240426,143400,754903150,30150,30150,30150,30150,116
20240426,143300,751405750,30150,30150,30150,30150,0
20240426,143200,751405750,30150,30150,30150,30150,0
20240426,143100,751405750,30150,30150,30150,30150,0
20240426,143000,751405750,30150,30150,30150,30150,23
20240426,142900,750712300,30150,30150,30150,30150,0
20240426,142800,750712300,30150,30150,30150,30150,0
20240426,142700,750712300,30150,30150,30150,30150,0
20240426,142600,750712300,30150,30150,30150,30150,73
20240426,142500,748511350,30150,30150,30150,30150,0
20240426,142400,748511350,30150,30150,30150,30150,0
20240426,142300,748511350,30150,30150,30150,30150,1
20240426,142200,748481200,30200,30200,30200,30200,7
20240426,142100,748269800,30200,30200,30200,30200,0
20240426,142000,748269800,30200,30200,30200,30200,5
20240426,141900,748118800,30150,30150,30150,30150,2
20240426,141800,748058500,30200,30200,30200,30200,67
20240426,141700,746035100,30150,30150,30150,30150,23
20240426,141600,745341650,30150,30150,30150,30150,0
20240426,141500,745341650,30150,30150,30150,30150,1
20240426,141400,745311500,30200,30200,30200,30200,10
20240426,141300,745009500,30200,30200,30200,30150,181
20240426,141200,739543550,30150,30150,30150,30150,0
20240426,141100,739543550,30150,30200,30200,30150,3
20240426,141000,739453050,30200,30200,30200,30200,0
20240426,140900,739453050,30200,30150,30200,30150,102
20240426,140800,736372750,30150,30150,30150,30150,0
20240426,140700,736372750,30150,30200,30200,30150,15
20240426,140600,735919800,30200,30200,30200,30200,10
20240426,140500,735617800,30150,30150,30150,30150,100
20240426,140400,732602800,30150,30150,30150,30150,1
20240426,140300,732572650,30200,30150,30200,30150,57
20240426,140200,730851300,30150,30150,30150,30150,0
20240426,140100,730851300,30150,30150,30150,30150,100
20240426,140000,727836300,30150,30150,30150,30150,5
20240426,135900,727685550,30150,30150,30150,30150,3
20240426,135800,727595100,30150,30150,30150,30150,0
20240426,135700,727595100,30150,30150,30150,30150,0
20240426,135600,727595100,30150,30200,30200,30150,985
20240426,135500,697848150,30150,30150,30150,30150,76
20240426,135400,695556750,30150,30150,30150,30150,0
20240426,135300,695556750,30150,30150,30150,30150,63
20240426,135200,693657300,30100,30100,30100,30100,2
20240426,135100,693597100,30150,30150,30150,30150,0
20240426,135000,693597100,30150,30150,30150,30150,0
20240426,134900,693597100,30150,30150,30150,30150,4
20240426,134800,693476500,30100,30100,30100,30100,2
20240426,134700,693416300,30100,30100,30100,30100,0
20240426,134600,693416300,30100,30100,30100,30100,83
20240426,134500,690918000,30100,30150,30150,30100,35
20240426,134400,689862800,30100,30100,30100,30100,0
20240426,134300,689862800,30100,30150,30150,30100,8
20240426,134200,689621950,30150,30150,30150,30150,0
20240426,134100,689621950,30150,30150,30150,30100,335
20240426,134000,679521800,30200,30200,30200,30200,0
20240426,133900,679521800,30200,30200,30200,30200,61
20240426,133800,677679600,30150,30150,30150,30150,0
20240426,133700,677679600,30150,30150,30150,30150,6
20240426,133600,677498700,30200,30200,30200,30200,149
20240426,133500,672998900,30200,30150,30200,30150,137
20240426,133400,668865950,30150,30150,30150,30150,3
20240426,133300,668775500,30150,30150,30150,30150,7
20240426,133200,668564450,30150,30150,30150,30150,0
20240426,133100,668564450,30150,30150,30150,30150,26
20240426,133000,667780550,30150,30150,30150,30150,119
20240426,132900,664192700,30150,30150,30150,30150,2
20240426,132800,664132400,30200,30200,30200,30200,10
20240426,132700,663830400,30200,30200,30200,30200,0
20240426,132600,663830400,30200,30150,30200,30150,72
20240426,132500,661656050,30200,30200,30200,30200,0
20240426,132400,661656050,30200,30200,30200,30200,25
20240426,132300,660901050,30200,30150,30200,30150,59
20240426,132200,659120000,30150,30200,30250,30150,465
20240426,132100,645075750,30200,30200,30200,30200,0
20240426,132000,645075750,30200,30200,30200,30200,0
20240426,131900,645075750,30200,30200,30200,30200,0
20240426,131800,645075750,30200,30200,30200,30200,1
20240426,131700,645045550,30200,30200,30200,30200,0
20240426,131600,645045550,30200,30200,30200,30200,0
20240426,131500,645045550,30200,30200,30200,30200,0
20240426,131400,645045550,30200,30200,30200,30200,1
20240426,131300,645015350,30200,30200,30200,30200,0
20240426,131200,645015350,30200,30200,30200,30200,0
20240426,131100,645015350,30200,30200,30200,30200,7
20240426,131000,644803950,30200,30200,30200,30200,3
20240426,130900,644713350,30200,30200,30200,30200,10
20240426,130800,644411350,30200,30200,30200,30200,0
20240426,130700,644411350,30200,30200,30200,30200,16
20240426,130600,643928150,30200,30200,30200,30200,10
20240426,130500,643626150,30200,30200,30200,30200,10
20240426,130400,643324150,30200,30200,30200,30200,0
20240426,130300,643324150,30200,30250,30250,30200,57
20240426,130200,641600000,30250,30250,30250,30200,93
20240426,130100,638787750,30250,30250,30250,30250,20
20240426,130000,638182750,30250,30200,30250,30200,117
20240426,125900,634644250,30200,30200,30200,30200,4
20240426,125800,634523450,30200,30200,30200,30200,0
20240426,125700,634523450,30200,30250,30250,30200,8
20240426,125600,634281500,30250,30200,30250,30200,8
20240426,125500,634039800,30200,30200,30200,30200,1
20240426,125400,634009600,30200,30200,30200,30200,9
20240426,125300,633737800,30200,30200,30200,30200,0
20240426,125200,633737800,30200,30200,30200,30200,2
20240426,125100,633677400,30250,30250,30250,30250,0
20240426,125000,633677400,30250,30250,30250,30250,3
20240426,124900,633586650,30200,30250,30250,30200,14
20240426,124800,633163650,30200,30200,30200,30200,4
20240426,124700,633042850,30250,30250,30250,30250,754
20240426,124600,610234350,30200,30200,30200,30200,5
20240426,124500,610083350,30250,30200,30250,30200,3
20240426,124400,609992650,30250,30200,30250,30200,4
20240426,124300,609871700,30200,30200,30200,30200,0
20240426,124200,609871700,30200,30200,30200,30200,0
20240426,124100,609871700,30200,30200,30200,30200,0
20240426,124000,609871700,30200,30200,30200,30200,2
20240426,123900,609811300,30200,30200,30200,30200,0
20240426,123800,609811300,30200,30200,30200,30200,1
20240426,123700,609781100,30200,30200,30200,30200,0
20240426,123600,609781100,30200,30200,30200,30200,1
20240426,123500,609750900,30250,30250,30250,30250,1
20240426,123400,609720650,30250,30250,30250,30250,0
20240426,123300,609720650,30250,30200,30250,30200,54
20240426,123200,608087950,30250,30250,30250,30200,15
20240426,123100,607634300,30200,30200,30200,30200,7
20240426,123000,607422900,30200,30200,30200,30200,0
20240426,122900,607422900,30200,30200,30200,30200,54
20240426,122800,605792100,30200,30200,30200,30200,0
20240426,122700,605792100,30200,30200,30200,30200,120
20240426,122600,602168100,30150,30150,30150,30150,0
20240426,122500,602168100,30150,30150,30150,30150,1
20240426,122400,602137950,30150,30150,30150,30150,0
20240426,122300,602137950,30150,30150,30150,30150,0
20240426,122200,602137950,30150,30150,30150,30150,2
20240426,122100,602077650,30150,30150,30150,30150,2
20240426,122000,602017350,30200,30200,30200,30200,0
20240426,121900,602017350,30200,30200,30200,30200,0
20240426,121800,602017350,30200,30250,30250,30200,170
20240426,121700,596883200,30200,30200,30200,30200,2
20240426,121600,596822800,30250,30250,30250,30250,0
20240426,121500,596822800,30250,30250,30250,30250,0
20240426,121400,596822800,30250,30200,30250,30200,15
20240426,121300,596369150,30250,30200,30250,30200,109
20240426,121200,593075100,30200,30200,30200,30200,0
20240426,121100,593075100,30200,30200,30200,30200,10
20240426,121000,592773100,30200,30200,30250,30200,610
20240426,120900,574347900,30200,30200,30200,30200,193
20240426,120800,568519300,30200,30200,30200,30200,33
20240426,120700,567522700,30200,30150,30200,30150,78
20240426,120600,565169600,30100,30100,30100,30100,11
20240426,120500,564838500,30200,30100,30200,30100,186
20240426,120400,559237100,30100,30100,30100,30100,0
20240426,120300,559237100,30100,30100,30100,30100,0
20240426,120200,559237100,30100,30200,30200,30100,6
20240426,120100,559056100,30200,30150,30200,30150,68
20240426,120000,557003500,30150,30150,30150,30150,156
20240426,115900,552300100,30150,30150,30150,30150,4
20240426,115800,552179500,30100,30100,30150,30100,211
20240426,115700,545818500,30100,30100,30100,30100,0
20240426,115600,545818500,30100,30100,30100,30000,703
20240426,115500,524658300,30000,30000,30000,30000,2
20240426,115400,524598300,30050,30050,30050,30050,0
20240426,115300,524598300,30050,30050,30050,30050,0
20240426,115200,524598300,30050,30050,30050,30050,0
20240426,115100,524598300,30050,30050,30050,30050,104
20240426,115000,521473100,30050,30100,30100,30050,27
20240426,114900,520661700,30050,30050,30050,30050,11
20240426,114800,520331150,30050,30050,30050,30050,519
20240426,114700,504735200,30050,30050,30050,30050,1
20240426,114600,504705150,30050,30050,30050,30050,50
20240426,114500,503202650,30050,30050,30050,30050,15
20240426,114400,502751900,30050,30050,30050,30050,0
20240426,114300,502751900,30050,30050,30050,30050,2
20240426,114200,502691800,30100,30100,30100,30100,0
20240426,114100,502691800,30100,30100,30100,30100,0
20240426,114000,502691800,30100,30100,30100,30100,104
20240426,113900,499561400,30050,30100,30100,30050,102
20240426,113800,496491250,30050,30050,30050,30050,1
20240426,113700,496461200,30100,30100,30100,30100,114
20240426,113600,493029800,30100,30050,30100,30050,13
20240426,113500,492638600,30050,30050,30050,30050,0
20240426,113400,492638600,30050,30050,30050,30050,0
20240426,113300,492638600,30050,30050,30050,30050,0
20240426,113200,492638600,30050,30050,30050,30050,1
20240426,113100,492608550,30100,30100,30100,30100,30
20240426,113000,491705550,30100,30100,30100,30100,1
20240426,112900,491675450,30050,30050,30050,30050,0
20240426,112800,491675450,30050,30050,30050,30050,1
20240426,112700,491645400,30100,30100,30100,30100,0
20240426,112600,491645400,30100,30100,30100,30100,1
20240426,112500,491615300,30050,30050,30050,30050,1
20240426,112400,491585250,30050,30000,30050,30000,3
20240426,112300,491495200,30000,30050,30050,30000,109
20240426,112200,488220250,30050,30050,30050,30050,0
20240426,112100,488220250,30050,30050,30050,30050,9
20240426,112000,487949800,30050,30100,30100,30050,2
20240426,111900,487889650,30100,30100,30100,30100,40
20240426,111800,486685650,30050,30050,30050,30050,0
20240426,111700,486685650,30050,30050,30050,30050,100
20240426,111600,483680650,30100,30100,30100,30100,1
20240426,111500,483650550,30050,30050,30050,30050,0
20240426,111400,483650550,30050,30050,30050,30050,0
20240426,111300,483650550,30050,30050,30050,30050,2
20240426,111200,483590450,30100,30100,30100,30100,0
20240426,111100,483590450,30100,30100,30100,30100,0
20240426,111000,483590450,30100,30100,30100,30100,1
20240426,110900,483560350,30000,30000,30000,30000,1
20240426,110800,483530350,30000,30000,30000,30000,0
20240426,110700,483530350,30000,30050,30050,30000,30
20240426,110600,482629500,30050,30050,30050,30050,0
20240426,110500,482629500,30050,30050,30050,30050,2
20240426,110400,482569400,30050,30050,30050,30050,1
20240426,110300,482539350,30000,30000,30000,30000,0
20240426,110200,482539350,30000,30000,30000,30000,0
20240426,110100,482539350,30000,30000,30000,30000,1
20240426,110000,482509350,30100,30100,30100,30100,2
20240426,105900,482449150,30100,30100,30100,30100,0
20240426,105800,482449150,30100,30000,30100,30000,4
20240426,105700,482328850,30050,30050,30050,30050,4
20240426,105600,482208650,30050,30050,30050,30050,10
20240426,105500,481908150,30100,30100,30100,30100,2
20240426,105400,481847950,30000,30000,30000,30000,2
20240426,105300,481787950,30100,30100,30100,30100,2
20240426,105200,481727750,30000,30000,30000,30000,344
20240426,105100,471407750,30000,30000,30000,30000,0
20240426,105000,471407750,30000,30100,30100,30000,2
20240426,104900,471347650,30000,30000,30000,30000,0
20240426,104800,471347650,30000,30000,30000,30000,10
20240426,104700,471047650,30000,30000,30000,30000,0
20240426,104600,471047650,30000,30000,30000,30000,2
20240426,104500,470987650,30000,30000,30000,30000,0
20240426,104400,470987650,30000,30050,30050,30000,117
20240426,104300,467472650,30000,30000,30000,30000,0
20240426,104200,467472650,30000,30000,30000,30000,44
20240426,104100,466152650,30000,30050,30050,30000,1230
20240426,104000,429193000,30100,30100,30100,30100,1
20240426,103900,429162900,30050,30050,30050,30050,241
20240426,103800,421920850,30050,30050,30050,30050,0
20240426,103700,421920850,30050,30100,30100,30050,33
20240426,103600,420928100,30100,30100,30100,30100,8
20240426,103500,420687300,30050,30050,30050,30050,104
20240426,103400,417562100,30100,30100,30100,30100,0
20240426,103300,417562100,30100,30100,30100,30100,0
20240426,103200,417562100,30100,30100,30100,30100,0
20240426,103100,417562100,30100,30100,30100,30100,291
20240426,103000,408803000,30150,30150,30150,30150,1
20240426,102900,408772850,30150,30100,30150,30100,116
20240426,102800,405280650,30100,30100,30100,30100,0
20240426,102700,405280650,30100,30150,30150,30100,3
20240426,102600,405190300,30150,30150,30150,30150,0
20240426,102500,405190300,30150,30150,30150,30150,0
20240426,102400,405190300,30150,30200,30200,30150,247
20240426,102300,397743100,30150,30150,30150,30150,1
20240426,102200,397712950,30150,30150,30150,30150,0
20240426,102100,397712950,30150,30150,30150,30150,89
20240426,102000,395029600,30150,30100,30150,30100,2
20240426,101900,394969350,30100,30100,30100,30100,1
20240426,101800,394939250,30150,30150,30150,30150,68
20240426,101700,392889050,30100,30100,30100,30100,50
20240426,101600,391384050,30100,30150,30150,30100,202
20240426,101500,385298850,30150,30150,30150,30150,1
20240426,101400,385268700,30100,30100,30150,30100,152
20240426,101300,380688500,30100,30100,30100,30100,0
20240426,101200,380688500,30100,30150,30150,30100,4
20240426,101100,380567950,30100,30150,30150,30100,99
20240426,101000,377585400,30150,30150,30150,30150,58
20240426,100900,375836700,30150,30150,30150,30150,200
20240426,100800,369806700,30200,30150,30200,30150,34
20240426,100700,368779950,30200,30200,30200,30200,285
20240426,100600,360172950,30200,30200,30250,30200,402
20240426,100500,348032400,30200,30200,30200,30200,1
20240426,100400,348002200,30200,30200,30200,30200,2
20240426,100300,347941800,30200,30200,30200,30200,9
20240426,100200,347670000,30300,30300,30300,30300,1
20240426,100100,347639700,30200,30200,30200,30200,41
20240426,100000,346401500,30300,30300,30300,30300,2
20240426,095900,346340900,30250,30250,30250,30250,4
20240426,095800,346219900,30250,30250,30250,30250,0
20240426,095700,346219900,30250,30250,30250,30250,23
20240426,095600,345524150,30250,30200,30250,30200,47
20240426,095500,344102650,30250,30250,30250,30250,0
20240426,095400,344102650,30250,30250,30250,30250,3
20240426,095300,344011900,30200,30250,30250,30200,17
20240426,095200,343498200,30200,30200,30200,30200,303
20240426,095100,334347600,30200,30200,30200,30200,11
20240426,095000,334015400,30200,30200,30200,30200,0
20240426,094900,334015400,30200,30250,30250,30200,101
20240426,094800,330960200,30250,30250,30250,30250,5
20240426,094700,330808950,30250,30250,30250,30250,0
20240426,094600,330808950,30250,30250,30250,30250,210
20240426,094500,324456450,30200,30200,30200,30200,122
20240426,094400,320772050,30200,30250,30250,30200,106
20240426,094300,317565600,30300,30300,30300,30300,12
20240426,094200,317202000,30300,30300,30300,30250,6
20240426,094100,317020250,30250,30300,30300,30250,260
20240426,094000,309146250,30350,30350,30400,30300,168
20240426,093900,304053100,30350,30300,30400,30300,27
20240426,093800,303233400,30350,30350,30450,30350,1913
20240426,093700,245159250,30350,30350,30350,30350,32
20240426,093600,244188050,30300,30300,30300,30300,754
20240426,093500,221341850,30250,30250,30300,30250,86
20240426,093400,218740300,30250,30250,30300,30250,129
20240426,093300,214837050,30250,30250,30250,30250,341
20240426,093200,204521800,30200,30200,30200,30200,1
20240426,093100,204491600,30200,30200,30200,30200,9
20240426,093000,204219800,30200,30200,30200,30200,334
20240426,092900,194133000,30150,30150,30150,30150,0
20240426,092800,194133000,30150,30100,30200,30100,166
20240426,092700,189123650,30100,30100,30100,30100,33
20240426,092600,188130350,30100,30150,30150,30100,9
20240426,092500,187859100,30150,30150,30150,30150,14
20240426,092400,187437000,30150,30150,30150,30150,30
20240426,092300,186532500,30150,30150,30150,30100,129
20240426,092200,182643200,30150,30100,30150,30100,3
20240426,092100,182552850,30100,30100,30100,30100,16
20240426,092000,182071250,30100,30050,30100,30050,229
20240426,091900,175183200,30050,30100,30100,30050,74
20240426,091800,172958950,30100,30050,30100,30050,55
20240426,091700,171303600,30050,30100,30100,30050,121
20240426,091600,167667500,30100,30000,30100,30000,4
20240426,091500,167547400,30100,30100,30100,30000,15
20240426,091400,167096000,30100,30100,30100,30100,50
20240426,091300,165591000,30050,30000,30050,30000,8
20240426,091200,165350750,30000,30000,30000,30000,380
20240426,091100,153950750,30050,30000,30050,30000,31
20240426,091000,153020250,30000,30000,30000,30000,8
20240426,090900,152780250,30000,30000,30050,30000,1358
20240426,090800,112025000,30000,30100,30100,30000,450
20240426,090700,98520000,30000,30100,30150,30000,1065
20240426,090600,66516100,30150,30100,30150,30100,333
20240426,090500,56486450,30150,30150,30150,30150,69
20240426,090400,54406100,30200,29950,30200,29950,196
20240426,090300,48501400,30050,30050,30050,30050,69
20240426,090200,46427950,30050,30100,30100,30050,209
20240426,090100,40141350,30050,30000,30050,30000,154
20240426,090000,35519950,29950,30000,30000,29950,1184