KissMeData/000590/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183100,21871000,69900,69900,69900,69900,3
20240627,183000,21871000,69900,69900,69900,69900,0
20240627,182900,21871000,69900,69900,69900,69900,0
20240627,182800,21871000,69900,69900,69900,69900,0
20240627,182700,21871000,69900,69900,69900,69900,0
20240627,182600,21871000,69900,69900,69900,69900,0
20240627,182500,21871000,69900,69900,69900,69900,0
20240627,182400,21871000,69900,69900,69900,69900,0
20240627,182300,21871000,69900,69900,69900,69900,0
20240627,182200,21871000,69900,69900,69900,69900,0
20240627,182100,21871000,69900,69900,69900,69900,0
20240627,182000,21871000,69900,69900,69900,69900,0
20240627,181900,21871000,69900,69900,69900,69900,0
20240627,181800,21871000,69900,69900,69900,69900,0
20240627,181700,21871000,69900,69900,69900,69900,0
20240627,181600,21871000,69900,69900,69900,69900,0
20240627,181500,21871000,69900,69900,69900,69900,0
20240627,181400,21871000,69900,69900,69900,69900,0
20240627,181300,21871000,69900,69900,69900,69900,0
20240627,181200,21871000,69900,69900,69900,69900,0
20240627,181100,21871000,69900,69900,69900,69900,0
20240627,181000,21871000,69900,69900,69900,69900,0
20240627,180900,21871000,69900,69900,69900,69900,0
20240627,180800,21871000,69900,69900,69900,69900,0
20240627,180700,21871000,69900,69900,69900,69900,0
20240627,180600,21871000,69900,69900,69900,69900,0
20240627,180500,21871000,69900,69900,69900,69900,0
20240627,180400,21871000,69900,69900,69900,69900,0
20240627,180300,21871000,69900,69900,69900,69900,0
20240627,180200,21871000,69900,69900,69900,69900,0
20240627,180100,21871000,69900,69900,69900,69900,3
20240627,180000,21871000,69900,69900,69900,69900,0
20240627,175900,21871000,69900,69900,69900,69900,0
20240627,175800,21871000,69900,69900,69900,69900,0
20240627,175700,21871000,69900,69900,69900,69900,0
20240627,175600,21871000,69900,69900,69900,69900,0
20240627,175500,21871000,69900,69900,69900,69900,0
20240627,175400,21871000,69900,69900,69900,69900,0
20240627,175300,21871000,69900,69900,69900,69900,0
20240627,175200,21871000,69900,69900,69900,69900,0
20240627,175100,21871000,69900,69900,69900,69900,0
20240627,175000,21871000,69900,69900,69900,69900,0
20240627,174900,21871000,69900,69900,69900,69900,0
20240627,174800,21871000,69900,69900,69900,69900,0
20240627,174700,21871000,69900,69900,69900,69900,0
20240627,174600,21871000,69900,69900,69900,69900,0
20240627,174500,21871000,69900,69900,69900,69900,0
20240627,174400,21871000,69900,69900,69900,69900,0
20240627,174300,21871000,69900,69900,69900,69900,0
20240627,174200,21871000,69900,69900,69900,69900,0
20240627,174100,21871000,69900,69900,69900,69900,0
20240627,174000,21871000,69900,69900,69900,69900,0
20240627,173900,21871000,69900,69900,69900,69900,0
20240627,173800,21871000,69900,69900,69900,69900,0
20240627,173700,21871000,69900,69900,69900,69900,0
20240627,173600,21871000,69900,69900,69900,69900,0
20240627,173500,21871000,69900,69900,69900,69900,0
20240627,173400,21871000,69900,69900,69900,69900,0
20240627,173300,21871000,69900,69900,69900,69900,0
20240627,173200,21871000,69900,69900,69900,69900,0
20240627,173100,21871000,69900,69900,69900,69900,3
20240627,173000,21871000,69900,69900,69900,69900,0
20240627,172900,21871000,69900,69900,69900,69900,0
20240627,172800,21871000,69900,69900,69900,69900,0
20240627,172700,21871000,69900,69900,69900,69900,0
20240627,172600,21871000,69900,69900,69900,69900,0
20240627,172500,21871000,69900,69900,69900,69900,0
20240627,172400,21871000,69900,69900,69900,69900,0
20240627,172300,21871000,69900,69900,69900,69900,0
20240627,172200,21871000,69900,69900,69900,69900,0
20240627,172100,21871000,69900,69900,69900,69900,0
20240627,172000,21871000,69900,69900,69900,69900,0
20240627,171900,21871000,69900,69900,69900,69900,0
20240627,171800,21871000,69900,69900,69900,69900,0
20240627,171700,21871000,69900,69900,69900,69900,0
20240627,171600,21871000,69900,69900,69900,69900,0
20240627,171500,21871000,69900,69900,69900,69900,0
20240627,171400,21871000,69900,69900,69900,69900,0
20240627,171300,21871000,69900,69900,69900,69900,0
20240627,171200,21871000,69900,69900,69900,69900,0
20240627,171100,21871000,69900,69900,69900,69900,0
20240627,171000,21871000,69900,69900,69900,69900,0
20240627,170900,21871000,69900,69900,69900,69900,0
20240627,170800,21871000,69900,69900,69900,69900,0
20240627,170700,21871000,69900,69900,69900,69900,0
20240627,170600,21871000,69900,69900,69900,69900,0
20240627,170500,21871000,69900,69900,69900,69900,0
20240627,170400,21871000,69900,69900,69900,69900,0
20240627,170300,21871000,69900,69900,69900,69900,0
20240627,170200,21871000,69900,69900,69900,69900,0
20240627,170100,21871000,69900,69900,69900,69900,3
20240627,170000,21871000,69900,69900,69900,69900,0
20240627,165900,21871000,69900,69900,69900,69900,0
20240627,165800,21871000,69900,69900,69900,69900,0
20240627,165700,21871000,69900,69900,69900,69900,0
20240627,165600,21871000,69900,69900,69900,69900,0
20240627,165500,21871000,69900,69900,69900,69900,0
20240627,165400,21871000,69900,69900,69900,69900,0
20240627,165300,21871000,69900,69900,69900,69900,0
20240627,165200,21871000,69900,69900,69900,69900,0
20240627,165100,21871000,69900,69900,69900,69900,0
20240627,165000,21871000,69900,69900,69900,69900,0
20240627,164900,21871000,69900,69900,69900,69900,0
20240627,164800,21871000,69900,69900,69900,69900,0
20240627,164700,21871000,69900,69900,69900,69900,0
20240627,164600,21871000,69900,69900,69900,69900,0
20240627,164500,21871000,69900,69900,69900,69900,0
20240627,164400,21871000,69900,69900,69900,69900,0
20240627,164300,21871000,69900,69900,69900,69900,0
20240627,164200,21871000,69900,69900,69900,69900,0
20240627,164100,21871000,69900,69900,69900,69900,0
20240627,164000,21871000,69900,69900,69900,69900,0
20240627,163900,21871000,69900,69900,69900,69900,0
20240627,163800,21871000,69900,69900,69900,69900,0
20240627,163700,21871000,69900,69900,69900,69900,0
20240627,163600,21871000,69900,69900,69900,69900,0
20240627,163500,21871000,69900,69900,69900,69900,0
20240627,163400,21871000,69900,69900,69900,69900,0
20240627,163300,21871000,69900,69900,69900,69900,0
20240627,163200,21871000,69900,69900,69900,69900,0
20240627,163100,21871000,69900,69900,69900,69900,3
20240627,163000,21871000,69900,69900,69900,69900,0
20240627,162900,21871000,69900,69900,69900,69900,0
20240627,162800,21871000,69900,69900,69900,69900,0
20240627,162700,21871000,69900,69900,69900,69900,0
20240627,162600,21871000,69900,69900,69900,69900,0
20240627,162500,21871000,69900,69900,69900,69900,0
20240627,162400,21871000,69900,69900,69900,69900,0
20240627,162300,21871000,69900,69900,69900,69900,0
20240627,162200,21871000,69900,69900,69900,69900,0
20240627,162100,21871000,69900,69900,69900,69900,0
20240627,162000,21871000,69900,69900,69900,69900,0
20240627,161900,21871000,69900,69900,69900,69900,0
20240627,161800,21871000,69900,69900,69900,69900,0
20240627,161700,21871000,69900,69900,69900,69900,0
20240627,161600,21871000,69900,69900,69900,69900,0
20240627,161500,21871000,69900,69900,69900,69900,0
20240627,161400,21871000,69900,69900,69900,69900,0
20240627,161300,21871000,69900,69900,69900,69900,0
20240627,161200,21871000,69900,69900,69900,69900,0
20240627,161100,21871000,69900,69900,69900,69900,0
20240627,161000,21871000,69900,69900,69900,69900,0
20240627,160900,21871000,69900,69900,69900,69900,0
20240627,160800,21871000,69900,69900,69900,69900,0
20240627,160700,21871000,69900,69900,69900,69900,0
20240627,160600,21871000,69900,69900,69900,69900,0
20240627,160500,21871000,69900,69900,69900,69900,0
20240627,160400,21871000,69900,69900,69900,69900,0
20240627,160300,21871000,69900,69900,69900,69900,0
20240627,160200,21871000,69900,69900,69900,69900,0
20240627,160100,21871000,69900,69900,69900,69900,3
20240627,160000,21871000,69900,69900,69900,69900,0
20240627,155900,21871000,69900,69900,69900,69900,0
20240627,155800,21871000,69900,69900,69900,69900,0
20240627,155700,21871000,69900,69900,69900,69900,0
20240627,155600,21871000,69900,69900,69900,69900,0
20240627,155500,21871000,69900,69900,69900,69900,0
20240627,155400,21871000,69900,69900,69900,69900,0
20240627,155300,21871000,69900,69900,69900,69900,0
20240627,155200,21871000,69900,69900,69900,69900,0
20240627,155100,21871000,69900,69900,69900,69900,0
20240627,155000,21871000,69900,69900,69900,69900,0
20240627,154900,21871000,69900,69900,69900,69900,0
20240627,154800,21871000,69900,69900,69900,69900,0
20240627,154700,21871000,69900,69900,69900,69900,0
20240627,154600,21871000,69900,69900,69900,69900,0
20240627,154500,21871000,69900,69900,69900,69900,0
20240627,154400,21871000,69900,69900,69900,69900,0
20240627,154300,21871000,69900,69900,69900,69900,0
20240627,154200,21871000,69900,69900,69900,69900,0
20240627,154100,21871000,69900,69900,69900,69900,0
20240627,154000,21871000,69900,69900,69900,69900,0
20240627,153900,21871000,69900,69900,69900,69900,0
20240627,153800,21871000,69900,69900,69900,69900,0
20240627,153700,21871000,69900,69900,69900,69900,0
20240627,153600,21871000,69900,69900,69900,69900,0
20240627,153500,21871000,69900,69900,69900,69900,0
20240627,153400,21871000,69900,69900,69900,69900,0
20240627,153300,21871000,69900,69900,69900,69900,0
20240627,153200,21871000,69900,69900,69900,69900,0
20240627,153100,21871000,69900,69900,69900,69900,3
20240627,153000,21871000,69900,69900,69900,69900,3
20240627,152900,21661300,69700,69700,69700,69700,0
20240627,152800,21661300,69700,69700,69700,69700,0
20240627,152700,21661300,69700,69700,69700,69700,0
20240627,152600,21661300,69700,69700,69700,69700,0
20240627,152500,21661300,69700,69700,69700,69700,0
20240627,152400,21661300,69700,69700,69700,69700,0
20240627,152300,21661300,69700,69700,69700,69700,0
20240627,152200,21661300,69700,69700,69700,69700,0
20240627,152100,21661300,69700,69700,69700,69700,0
20240627,152000,21661300,69700,69700,69700,69700,0
20240627,151900,21661300,69700,69700,69700,69700,0
20240627,151800,21661300,69700,69700,69700,69700,0
20240627,151700,21661300,69700,69700,69700,69700,0
20240627,151600,21661300,69700,69700,69700,69700,0
20240627,151500,21661300,69700,69700,69700,69700,0
20240627,151400,21661300,69700,69700,69700,69700,0
20240627,151300,21661300,69700,69700,69700,69700,0
20240627,151200,21661300,69700,69700,69700,69700,0
20240627,151100,21661300,69700,69700,69700,69700,0
20240627,151000,21661300,69700,69700,69700,69700,0
20240627,150900,21661300,69700,69700,69700,69700,0
20240627,150800,21661300,69700,69700,69700,69700,0
20240627,150700,21661300,69700,69700,69700,69700,1
20240627,150600,21591600,69900,69900,69900,69900,0
20240627,150500,21591600,69900,69900,69900,69900,0
20240627,150400,21591600,69900,69900,69900,69900,0
20240627,150300,21591600,69900,69900,69900,69900,0
20240627,150200,21591600,69900,69900,69900,69900,0
20240627,150100,21591600,69900,69900,69900,69900,0
20240627,150000,21591600,69900,69900,69900,69900,0
20240627,145900,21591600,69900,69900,69900,69900,0
20240627,145800,21591600,69900,69900,69900,69900,0
20240627,145700,21591600,69900,69900,69900,69900,0
20240627,145600,21591600,69900,69900,69900,69900,9
20240627,145500,20962500,69800,69800,69800,69800,0
20240627,145400,20962500,69800,69800,69800,69800,0
20240627,145300,20962500,69800,69800,69800,69800,0
20240627,145200,20962500,69800,69800,69800,69800,0
20240627,145100,20962500,69800,69800,69800,69800,0
20240627,145000,20962500,69800,69800,69800,69800,0
20240627,144900,20962500,69800,69800,69800,69800,0
20240627,144800,20962500,69800,69800,69800,69800,0
20240627,144700,20962500,69800,69800,69800,69800,0
20240627,144600,20962500,69800,69800,69800,69800,0
20240627,144500,20962500,69800,69800,69800,69800,0
20240627,144400,20962500,69800,69800,69800,69800,0
20240627,144300,20962500,69800,69800,69800,69800,0
20240627,144200,20962500,69800,69800,69800,69800,0
20240627,144100,20962500,69800,69800,69800,69800,0
20240627,144000,20962500,69800,69800,69800,69800,0
20240627,143900,20962500,69800,69800,69800,69800,0
20240627,143800,20962500,69800,69800,69800,69800,0
20240627,143700,20962500,69800,69800,69800,69800,0
20240627,143600,20962500,69800,69800,69800,69800,0
20240627,143500,20962500,69800,69800,69800,69800,0
20240627,143400,20962500,69800,69800,69800,69800,0
20240627,143300,20962500,69800,69800,69800,69800,0
20240627,143200,20962500,69800,69800,69800,69800,0
20240627,143100,20962500,69800,69800,69800,69800,0
20240627,143000,20962500,69800,69800,69800,69800,0
20240627,142900,20962500,69800,69800,69800,69800,0
20240627,142800,20962500,69800,69800,69800,69800,2
20240627,142700,20822900,69800,69800,69800,69800,0
20240627,142600,20822900,69800,69800,69800,69800,0
20240627,142500,20822900,69800,69800,69800,69800,0
20240627,142400,20822900,69800,69800,69800,69800,1
20240627,142300,20753100,69800,69800,69800,69800,0
20240627,142200,20753100,69800,69800,69800,69800,0
20240627,142100,20753100,69800,69800,69800,69800,0
20240627,142000,20753100,69800,69800,69800,69800,1
20240627,141900,20683300,69800,69800,69800,69800,0
20240627,141800,20683300,69800,69800,69800,69800,0
20240627,141700,20683300,69800,69800,69800,69800,2
20240627,141600,20543700,69800,69800,69800,69800,0
20240627,141500,20543700,69800,69800,69800,69800,0
20240627,141400,20543700,69800,69800,69800,69800,0
20240627,141300,20543700,69800,69800,69800,69800,2
20240627,141200,20404100,69800,69800,69800,69800,32
20240627,141100,18170500,69800,69800,69800,69800,0
20240627,141000,18170500,69800,69800,69800,69800,0
20240627,140900,18170500,69800,69800,69800,69800,0
20240627,140800,18170500,69800,69800,69800,69800,0
20240627,140700,18170500,69800,69800,69800,69800,0
20240627,140600,18170500,69800,69800,69800,69800,0
20240627,140500,18170500,69800,69800,69800,69800,0
20240627,140400,18170500,69800,69800,69800,69800,0
20240627,140300,18170500,69800,69800,69800,69800,0
20240627,140200,18170500,69800,69800,69800,69800,0
20240627,140100,18170500,69800,69800,69800,69800,0
20240627,140000,18170500,69800,69800,69800,69800,0
20240627,135900,18170500,69800,69800,69800,69800,0
20240627,135800,18170500,69800,69800,69800,69800,0
20240627,135700,18170500,69800,69800,69800,69800,0
20240627,135600,18170500,69800,69800,69800,69800,0
20240627,135500,18170500,69800,69800,69800,69800,0
20240627,135400,18170500,69800,69800,69800,69800,0
20240627,135300,18170500,69800,69800,69800,69800,0
20240627,135200,18170500,69800,69800,69800,69800,0
20240627,135100,18170500,69800,69800,69800,69800,0
20240627,135000,18170500,69800,69800,69800,69800,5
20240627,134900,17821500,69900,69900,69900,69900,1
20240627,134800,17751600,69800,69800,69800,69800,0
20240627,134700,17751600,69800,69800,69800,69800,0
20240627,134600,17751600,69800,69800,69800,69800,0
20240627,134500,17751600,69800,69800,69800,69800,0
20240627,134400,17751600,69800,69800,69800,69800,0
20240627,134300,17751600,69800,69800,69800,69800,0
20240627,134200,17751600,69800,69800,69800,69800,0
20240627,134100,17751600,69800,69800,69800,69800,5
20240627,134000,17402600,69900,69900,69900,69900,0
20240627,133900,17402600,69900,69900,69900,69900,0
20240627,133800,17402600,69900,69900,69900,69900,0
20240627,133700,17402600,69900,69900,69900,69900,2
20240627,133600,17262800,69900,69900,69900,69900,0
20240627,133500,17262800,69900,69900,69900,69900,0
20240627,133400,17262800,69900,69900,69900,69900,0
20240627,133300,17262800,69900,69900,69900,69900,2
20240627,133200,17123000,69900,69900,69900,69900,0
20240627,133100,17123000,69900,69900,69900,69900,0
20240627,133000,17123000,69900,69900,69900,69900,0
20240627,132900,17123000,69900,69900,69900,69900,2
20240627,132800,16983200,69900,69900,69900,69900,0
20240627,132700,16983200,69900,69900,69900,69900,0
20240627,132600,16983200,69900,69900,69900,69900,1
20240627,132500,16913300,69900,69900,69900,69900,0
20240627,132400,16913300,69900,69900,69900,69900,0
20240627,132300,16913300,69900,69900,69900,69900,0
20240627,132200,16913300,69900,69900,69900,69900,2
20240627,132100,16773500,69900,69900,69900,69900,0
20240627,132000,16773500,69900,69900,69900,69900,0
20240627,131900,16773500,69900,69900,69900,69900,2
20240627,131800,16633700,69900,69900,69900,69900,0
20240627,131700,16633700,69900,69900,69900,69900,0
20240627,131600,16633700,69900,69900,69900,69900,0
20240627,131500,16633700,69900,69900,69900,69900,2
20240627,131400,16493900,69900,69900,69900,69900,0
20240627,131300,16493900,69900,69900,69900,69900,0
20240627,131200,16493900,69900,69900,69900,69900,0
20240627,131100,16493900,69900,69900,69900,69900,0
20240627,131000,16493900,69900,69900,69900,69900,0
20240627,130900,16493900,69900,69900,69900,69900,0
20240627,130800,16493900,69900,69900,69900,69900,1
20240627,130700,16424000,69900,69900,69900,69900,0
20240627,130600,16424000,69900,69900,69900,69900,0
20240627,130500,16424000,69900,69900,69900,69900,0
20240627,130400,16424000,69900,69900,69900,69900,1
20240627,130300,16354100,69900,69900,69900,69900,0
20240627,130200,16354100,69900,69900,69900,69900,0
20240627,130100,16354100,69900,69900,69900,69900,0
20240627,130000,16354100,69900,69900,69900,69900,2
20240627,125900,16214300,69900,69900,69900,69900,0
20240627,125800,16214300,69900,69900,69900,69900,0
20240627,125700,16214300,69900,69900,69900,69900,1
20240627,125600,16144400,69900,69900,69900,69900,0
20240627,125500,16144400,69900,69900,69900,69900,0
20240627,125400,16144400,69900,69900,69900,69900,0
20240627,125300,16144400,69900,69900,69900,69900,59
20240627,125200,12020300,69900,69900,69900,69900,0
20240627,125100,12020300,69900,69900,69900,69900,0
20240627,125000,12020300,69900,69900,69900,69900,1
20240627,124900,11950400,69900,69900,69900,69900,0
20240627,124800,11950400,69900,69900,69900,69900,0
20240627,124700,11950400,69900,69900,69900,69900,0
20240627,124600,11950400,69900,69900,69900,69900,2
20240627,124500,11810600,69900,69900,69900,69900,0
20240627,124400,11810600,69900,69900,69900,69900,0
20240627,124300,11810600,69900,69900,69900,69900,2
20240627,124200,11670800,69800,69800,69800,69800,1
20240627,124100,11601000,69800,69800,69800,69800,0
20240627,124000,11601000,69800,69800,69800,69800,0
20240627,123900,11601000,69800,69800,69800,69800,0
20240627,123800,11601000,69800,69800,69800,69800,0
20240627,123700,11601000,69800,69800,69800,69800,0
20240627,123600,11601000,69800,69800,69800,69800,0
20240627,123500,11601000,69800,69800,69800,69800,0
20240627,123400,11601000,69800,69800,69800,69800,0
20240627,123300,11601000,69800,69800,69800,69800,0
20240627,123200,11601000,69800,69800,69800,69800,0
20240627,123100,11601000,69800,69800,69800,69800,0
20240627,123000,11601000,69800,69800,69800,69800,0
20240627,122900,11601000,69800,69800,69800,69800,0
20240627,122800,11601000,69800,69800,69800,69800,0
20240627,122700,11601000,69800,69800,69800,69800,0
20240627,122600,11601000,69800,69800,69800,69800,0
20240627,122500,11601000,69800,69800,69800,69800,0
20240627,122400,11601000,69800,69800,69800,69800,0
20240627,122300,11601000,69800,69800,69800,69800,0
20240627,122200,11601000,69800,69800,69800,69800,2
20240627,122100,11461400,69800,69800,69800,69800,30
20240627,122000,9367400,69900,69900,69900,69900,0
20240627,121900,9367400,69900,69900,69900,69900,0
20240627,121800,9367400,69900,69900,69900,69900,0
20240627,121700,9367400,69900,69900,69900,69900,0
20240627,121600,9367400,69900,69900,69900,69900,0
20240627,121500,9367400,69900,69900,69900,69900,0
20240627,121400,9367400,69900,69900,69900,69900,0
20240627,121300,9367400,69900,69900,69900,69900,0
20240627,121200,9367400,69900,69900,69900,69900,0
20240627,121100,9367400,69900,69900,69900,69900,0
20240627,121000,9367400,69900,69900,69900,69900,0
20240627,120900,9367400,69900,69900,69900,69900,0
20240627,120800,9367400,69900,69900,69900,69900,0
20240627,120700,9367400,69900,69900,69900,69900,0
20240627,120600,9367400,69900,69900,69900,69900,0
20240627,120500,9367400,69900,69900,69900,69900,0
20240627,120400,9367400,69900,69900,69900,69900,0
20240627,120300,9367400,69900,69900,69900,69900,0
20240627,120200,9367400,69900,69900,69900,69900,0
20240627,120100,9367400,69900,69900,69900,69900,0
20240627,120000,9367400,69900,69900,69900,69900,0
20240627,115900,9367400,69900,69900,69900,69900,0
20240627,115800,9367400,69900,69900,69900,69900,0
20240627,115700,9367400,69900,69900,69900,69900,0
20240627,115600,9367400,69900,69900,69900,69900,0
20240627,115500,9367400,69900,69900,69900,69900,0
20240627,115400,9367400,69900,69900,69900,69900,0
20240627,115300,9367400,69900,69900,69900,69900,0
20240627,115200,9367400,69900,69900,69900,69900,3
20240627,115100,9157700,69800,69800,69800,69800,0
20240627,115000,9157700,69800,69800,69800,69800,0
20240627,114900,9157700,69800,69800,69800,69800,0
20240627,114800,9157700,69800,69800,69800,69800,0
20240627,114700,9157700,69800,69800,69800,69800,0
20240627,114600,9157700,69800,69800,69800,69800,0
20240627,114500,9157700,69800,69800,69800,69800,0
20240627,114400,9157700,69800,69800,69800,69800,0
20240627,114300,9157700,69800,69800,69800,69800,0
20240627,114200,9157700,69800,69800,69800,69800,0
20240627,114100,9157700,69800,69800,69800,69800,0
20240627,114000,9157700,69800,69800,69800,69800,0
20240627,113900,9157700,69800,69800,69800,69800,0
20240627,113800,9157700,69800,69800,69800,69800,0
20240627,113700,9157700,69800,69800,69800,69800,0
20240627,113600,9157700,69800,69800,69800,69800,0
20240627,113500,9157700,69800,69800,69800,69800,0
20240627,113400,9157700,69800,69800,69800,69800,0
20240627,113300,9157700,69800,69800,69800,69800,0
20240627,113200,9157700,69800,69800,69800,69800,0
20240627,113100,9157700,69800,69800,69800,69800,0
20240627,113000,9157700,69800,69800,69800,69800,0
20240627,112900,9157700,69800,69800,69800,69800,0
20240627,112800,9157700,69800,69800,69800,69800,13
20240627,112700,8250300,69900,69900,69900,69900,0
20240627,112600,8250300,69900,69900,69900,69900,0
20240627,112500,8250300,69900,69900,69900,69900,0
20240627,112400,8250300,69900,69900,69900,69900,0
20240627,112300,8250300,69900,69900,69900,69900,0
20240627,112200,8250300,69900,69900,69900,69900,0
20240627,112100,8250300,69900,69900,69900,69900,0
20240627,112000,8250300,69900,69900,69900,69900,0
20240627,111900,8250300,69900,69900,69900,69900,0
20240627,111800,8250300,69900,69900,69900,69900,0
20240627,111700,8250300,69900,69900,69900,69900,0
20240627,111600,8250300,69900,69900,69900,69900,0
20240627,111500,8250300,69900,69900,69900,69900,0
20240627,111400,8250300,69900,69900,69900,69900,0
20240627,111300,8250300,69900,69900,69900,69900,0
20240627,111200,8250300,69900,69900,69900,69900,0
20240627,111100,8250300,69900,69900,69900,69900,47
20240627,111000,4965000,69900,69900,69900,69900,10
20240627,110900,4266000,69900,69900,69900,69900,0
20240627,110800,4266000,69900,69900,69900,69900,0
20240627,110700,4266000,69900,69900,69900,69900,0
20240627,110600,4266000,69900,69900,69900,69900,10
20240627,110500,3567000,69900,69900,69900,69900,0
20240627,110400,3567000,69900,69900,69900,69900,0
20240627,110300,3567000,69900,69900,69900,69900,0
20240627,110200,3567000,69900,69900,69900,69900,0
20240627,110100,3567000,69900,69900,69900,69900,0
20240627,110000,3567000,69900,69900,69900,69900,0
20240627,105900,3567000,69900,69900,69900,69900,0
20240627,105800,3567000,69900,69900,69900,69900,0
20240627,105700,3567000,69900,69900,69900,69900,0
20240627,105600,3567000,69900,69900,69900,69900,0
20240627,105500,3567000,69900,69900,69900,69900,0
20240627,105400,3567000,69900,69900,69900,69900,20
20240627,105300,2169000,69900,69900,69900,69900,0
20240627,105200,2169000,69900,69900,69900,69900,0
20240627,105100,2169000,69900,69900,69900,69900,0
20240627,105000,2169000,69900,69900,69900,69900,0
20240627,104900,2169000,69900,69900,69900,69900,0
20240627,104800,2169000,69900,69900,69900,69900,0
20240627,104700,2169000,69900,69900,69900,69900,0
20240627,104600,2169000,69900,69900,69900,69900,0
20240627,104500,2169000,69900,69900,69900,69900,0
20240627,104400,2169000,69900,69900,69900,69900,0
20240627,104300,2169000,69900,69900,69900,69900,0
20240627,104200,2169000,69900,69900,69900,69900,0
20240627,104100,2169000,69900,69900,69900,69900,0
20240627,104000,2169000,69900,69900,69900,69900,0
20240627,103900,2169000,69900,69900,69900,69900,0
20240627,103800,2169000,69900,69900,69900,69900,0
20240627,103700,2169000,69900,69900,69900,69900,0
20240627,103600,2169000,69900,69900,69900,69900,0
20240627,103500,2169000,69900,69900,69900,69900,0
20240627,103400,2169000,69900,69900,69900,69900,0
20240627,103300,2169000,69900,69900,69900,69900,0
20240627,103200,2169000,69900,69900,69900,69900,0
20240627,103100,2169000,69900,69900,69900,69900,0
20240627,103000,2169000,69900,69900,69900,69900,0
20240627,102900,2169000,69900,69900,69900,69900,0
20240627,102800,2169000,69900,69900,69900,69900,0
20240627,102700,2169000,69900,69900,69900,69900,0
20240627,102600,2169000,69900,69900,69900,69900,0
20240627,102500,2169000,69900,69900,69900,69900,0
20240627,102400,2169000,69900,69900,69900,69900,0
20240627,102300,2169000,69900,69900,69900,69900,0
20240627,102200,2169000,69900,69900,69900,69900,0
20240627,102100,2169000,69900,69900,69900,69900,0
20240627,102000,2169000,69900,69900,69900,69900,0
20240627,101900,2169000,69900,69900,69900,69900,0
20240627,101800,2169000,69900,69900,69900,69900,0
20240627,101700,2169000,69900,69900,69900,69900,0
20240627,101600,2169000,69900,69900,69900,69900,0
20240627,101500,2169000,69900,69900,69900,69900,0
20240627,101400,2169000,69900,69900,69900,69900,0
20240627,101300,2169000,69900,69900,69900,69900,0
20240627,101200,2169000,69900,69900,69900,69900,0
20240627,101100,2169000,69900,69900,69900,69900,0
20240627,101000,2169000,69900,69900,69900,69900,0
20240627,100900,2169000,69900,69900,69900,69900,0
20240627,100800,2169000,69900,69900,69900,69900,0
20240627,100700,2169000,69900,69900,69900,69900,0
20240627,100600,2169000,69900,69900,69900,69900,0
20240627,100500,2169000,69900,69900,69900,69900,0
20240627,100400,2169000,69900,69900,69900,69900,0
20240627,100300,2169000,69900,69900,69900,69900,0
20240627,100200,2169000,69900,69900,69900,69900,0
20240627,100100,2169000,69900,69900,69900,69900,0
20240627,100000,2169000,69900,69900,69900,69900,0
20240627,095900,2169000,69900,69900,69900,69900,0
20240627,095800,2169000,69900,69900,69900,69900,0
20240627,095700,2169000,69900,69900,69900,69900,0
20240627,095600,2169000,69900,69900,69900,69900,0
20240627,095500,2169000,69900,69900,69900,69900,0
20240627,095400,2169000,69900,69900,69900,69900,0
20240627,095300,2169000,69900,69900,69900,69900,0
20240627,095200,2169000,69900,69900,69900,69900,0
20240627,095100,2169000,69900,69900,69900,69900,0
20240627,095000,2169000,69900,69900,69900,69900,0
20240627,094900,2169000,69900,69900,69900,69900,2
20240627,094800,2029200,70000,70000,70000,70000,0
20240627,094700,2029200,70000,70000,70000,70000,0
20240627,094600,2029200,70000,70000,70000,70000,0
20240627,094500,2029200,70000,70000,70000,70000,0
20240627,094400,2029200,70000,70000,70000,70000,0
20240627,094300,2029200,70000,70000,70000,70000,0
20240627,094200,2029200,70000,70000,70000,70000,0
20240627,094100,2029200,70000,70000,70000,70000,0
20240627,094000,2029200,70000,70000,70000,70000,0
20240627,093900,2029200,70000,70000,70000,70000,0
20240627,093800,2029200,70000,70000,70000,70000,0
20240627,093700,2029200,70000,70000,70000,70000,0
20240627,093600,2029200,70000,70000,70000,70000,0
20240627,093500,2029200,70000,70000,70000,70000,0
20240627,093400,2029200,70000,70000,70000,70000,0
20240627,093300,2029200,70000,70000,70000,70000,0
20240627,093200,2029200,70000,70000,70000,70000,1
20240627,093100,1959200,69900,69900,69900,69900,0
20240627,093000,1959200,69900,69900,69900,69900,0
20240627,092900,1959200,69900,69900,69900,69900,0
20240627,092800,1959200,69900,69900,69900,69900,0
20240627,092700,1959200,69900,69900,69900,69900,0
20240627,092600,1959200,69900,69900,69900,69900,0
20240627,092500,1959200,69900,69900,69900,69900,10
20240627,092400,1260200,70100,70100,70100,70100,0
20240627,092300,1260200,70100,70100,70100,70100,0
20240627,092200,1260200,70100,70100,70100,70100,0
20240627,092100,1260200,70100,70100,70100,70100,0
20240627,092000,1260200,70100,70100,70100,70100,0
20240627,091900,1260200,70100,70100,70100,70100,0
20240627,091800,1260200,70100,70100,70100,70100,0
20240627,091700,1260200,70100,70000,70100,70000,3
20240627,091600,1050100,70000,70000,70000,70000,0
20240627,091500,1050100,70000,70000,70000,70000,0
20240627,091400,1050100,70000,70000,70000,70000,0
20240627,091300,1050100,70000,70000,70000,70000,0
20240627,091200,1050100,70000,70000,70000,70000,0
20240627,091100,1050100,70000,70000,70000,70000,0
20240627,091000,1050100,70000,70000,70000,70000,0
20240627,090900,1050100,70000,70000,70000,70000,0
20240627,090800,1050100,70000,70000,70000,70000,0
20240627,090700,1050100,70000,70000,70000,70000,3
20240627,090600,840100,70100,70100,70100,70100,0
20240627,090500,840100,70100,70100,70100,70100,0
20240627,090400,840100,70100,70000,70100,70000,2
20240627,090300,700000,70000,70000,70000,70000,0
20240627,090200,700000,70000,70000,70000,70000,0
20240627,090100,700000,70000,70000,70000,70000,0
20240627,090000,700000,70000,70000,70000,70000,10