KissMeData/005990/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184700,8581520,8240,8240,8240,8240,2
20240628,184600,8581520,8240,8240,8240,8240,0
20240628,184500,8581520,8240,8240,8240,8240,0
20240628,184400,8581520,8240,8240,8240,8240,0
20240628,184300,8581520,8240,8240,8240,8240,0
20240628,184200,8581520,8240,8240,8240,8240,0
20240628,184100,8581520,8240,8240,8240,8240,0
20240628,184000,8581520,8240,8240,8240,8240,0
20240628,183900,8581520,8240,8240,8240,8240,0
20240628,183800,8581520,8240,8240,8240,8240,0
20240628,183700,8581520,8240,8240,8240,8240,0
20240628,183600,8581520,8240,8240,8240,8240,0
20240628,183500,8581520,8240,8240,8240,8240,0
20240628,183400,8581520,8240,8240,8240,8240,0
20240628,183300,8581520,8240,8240,8240,8240,0
20240628,183200,8581520,8240,8240,8240,8240,0
20240628,183100,8581520,8240,8240,8240,8240,0
20240628,183000,8581520,8240,8240,8240,8240,0
20240628,182900,8581520,8240,8240,8240,8240,0
20240628,182800,8581520,8240,8240,8240,8240,0
20240628,182700,8581520,8240,8240,8240,8240,0
20240628,182600,8581520,8240,8240,8240,8240,0
20240628,182500,8581520,8240,8240,8240,8240,0
20240628,182400,8581520,8240,8240,8240,8240,0
20240628,182300,8581520,8240,8240,8240,8240,0
20240628,182200,8581520,8240,8240,8240,8240,0
20240628,182100,8581520,8240,8240,8240,8240,0
20240628,182000,8581520,8240,8240,8240,8240,0
20240628,181900,8581520,8240,8240,8240,8240,0
20240628,181800,8581520,8240,8240,8240,8240,0
20240628,181700,8581520,8240,8240,8240,8240,2
20240628,181600,8581520,8240,8240,8240,8240,0
20240628,181500,8581520,8240,8240,8240,8240,0
20240628,181400,8581520,8240,8240,8240,8240,0
20240628,181300,8581520,8240,8240,8240,8240,0
20240628,181200,8581520,8240,8240,8240,8240,0
20240628,181100,8581520,8240,8240,8240,8240,0
20240628,181000,8581520,8240,8240,8240,8240,0
20240628,180900,8581520,8240,8240,8240,8240,0
20240628,180800,8581520,8240,8240,8240,8240,0
20240628,180700,8581520,8240,8240,8240,8240,0
20240628,180600,8581520,8240,8240,8240,8240,0
20240628,180500,8581520,8240,8240,8240,8240,0
20240628,180400,8581520,8240,8240,8240,8240,0
20240628,180300,8581520,8240,8240,8240,8240,0
20240628,180200,8581520,8240,8240,8240,8240,0
20240628,180100,8581520,8240,8240,8240,8240,0
20240628,180000,8581520,8240,8240,8240,8240,0
20240628,175900,8581520,8240,8240,8240,8240,0
20240628,175800,8581520,8240,8240,8240,8240,0
20240628,175700,8581520,8240,8240,8240,8240,0
20240628,175600,8581520,8240,8240,8240,8240,0
20240628,175500,8581520,8240,8240,8240,8240,0
20240628,175400,8581520,8240,8240,8240,8240,0
20240628,175300,8581520,8240,8240,8240,8240,0
20240628,175200,8581520,8240,8240,8240,8240,0
20240628,175100,8581520,8240,8240,8240,8240,0
20240628,175000,8581520,8240,8240,8240,8240,0
20240628,174900,8581520,8240,8240,8240,8240,0
20240628,174800,8581520,8240,8240,8240,8240,0
20240628,174700,8581520,8240,8240,8240,8240,2
20240628,174600,8581520,8240,8240,8240,8240,0
20240628,174500,8581520,8240,8240,8240,8240,0
20240628,174400,8581520,8240,8240,8240,8240,0
20240628,174300,8581520,8240,8240,8240,8240,0
20240628,174200,8581520,8240,8240,8240,8240,0
20240628,174100,8581520,8240,8240,8240,8240,0
20240628,174000,8581520,8240,8240,8240,8240,0
20240628,173900,8581520,8240,8240,8240,8240,0
20240628,173800,8581520,8240,8240,8240,8240,0
20240628,173700,8581520,8240,8240,8240,8240,0
20240628,173600,8581520,8240,8240,8240,8240,0
20240628,173500,8581520,8240,8240,8240,8240,0
20240628,173400,8581520,8240,8240,8240,8240,0
20240628,173300,8581520,8240,8240,8240,8240,0
20240628,173200,8581520,8240,8240,8240,8240,0
20240628,173100,8581520,8240,8240,8240,8240,0
20240628,173000,8581520,8240,8240,8240,8240,0
20240628,172900,8581520,8240,8240,8240,8240,0
20240628,172800,8581520,8240,8240,8240,8240,0
20240628,172700,8581520,8240,8240,8240,8240,0
20240628,172600,8581520,8240,8240,8240,8240,0
20240628,172500,8581520,8240,8240,8240,8240,0
20240628,172400,8581520,8240,8240,8240,8240,0
20240628,172300,8581520,8240,8240,8240,8240,0
20240628,172200,8581520,8240,8240,8240,8240,0
20240628,172100,8581520,8240,8240,8240,8240,0
20240628,172000,8581520,8240,8240,8240,8240,0
20240628,171900,8581520,8240,8240,8240,8240,0
20240628,171800,8581520,8240,8240,8240,8240,0
20240628,171700,8581520,8240,8240,8240,8240,2
20240628,171600,8581520,8240,8240,8240,8240,0
20240628,171500,8581520,8240,8240,8240,8240,0
20240628,171400,8581520,8240,8240,8240,8240,0
20240628,171300,8581520,8240,8240,8240,8240,0
20240628,171200,8581520,8240,8240,8240,8240,0
20240628,171100,8581520,8240,8240,8240,8240,0
20240628,171000,8581520,8240,8240,8240,8240,0
20240628,170900,8581520,8240,8240,8240,8240,0
20240628,170800,8581520,8240,8240,8240,8240,0
20240628,170700,8581520,8240,8240,8240,8240,0
20240628,170600,8581520,8240,8240,8240,8240,0
20240628,170500,8581520,8240,8240,8240,8240,0
20240628,170400,8581520,8240,8240,8240,8240,0
20240628,170300,8581520,8240,8240,8240,8240,0
20240628,170200,8581520,8240,8240,8240,8240,0
20240628,170100,8581520,8240,8240,8240,8240,0
20240628,170000,8581520,8240,8240,8240,8240,0
20240628,165900,8581520,8240,8240,8240,8240,0
20240628,165800,8581520,8240,8240,8240,8240,0
20240628,165700,8581520,8240,8240,8240,8240,0
20240628,165600,8581520,8240,8240,8240,8240,0
20240628,165500,8581520,8240,8240,8240,8240,0
20240628,165400,8581520,8240,8240,8240,8240,0
20240628,165300,8581520,8240,8240,8240,8240,0
20240628,165200,8581520,8240,8240,8240,8240,0
20240628,165100,8581520,8240,8240,8240,8240,0
20240628,165000,8581520,8240,8240,8240,8240,0
20240628,164900,8581520,8240,8240,8240,8240,0
20240628,164800,8581520,8240,8240,8240,8240,0
20240628,164700,8581520,8240,8240,8240,8240,2
20240628,164600,8581520,8240,8240,8240,8240,0
20240628,164500,8581520,8240,8240,8240,8240,0
20240628,164400,8581520,8240,8240,8240,8240,0
20240628,164300,8581520,8240,8240,8240,8240,0
20240628,164200,8581520,8240,8240,8240,8240,0
20240628,164100,8581520,8240,8240,8240,8240,0
20240628,164000,8581520,8240,8240,8240,8240,0
20240628,163900,8581520,8240,8240,8240,8240,0
20240628,163800,8581520,8240,8240,8240,8240,0
20240628,163700,8581520,8240,8240,8240,8240,0
20240628,163600,8581520,8240,8240,8240,8240,0
20240628,163500,8581520,8240,8240,8240,8240,0
20240628,163400,8581520,8240,8240,8240,8240,0
20240628,163300,8581520,8240,8240,8240,8240,0
20240628,163200,8581520,8240,8240,8240,8240,0
20240628,163100,8581520,8240,8240,8240,8240,0
20240628,163000,8581520,8240,8240,8240,8240,0
20240628,162900,8581520,8240,8240,8240,8240,0
20240628,162800,8581520,8240,8240,8240,8240,0
20240628,162700,8581520,8240,8240,8240,8240,0
20240628,162600,8581520,8240,8240,8240,8240,0
20240628,162500,8581520,8240,8240,8240,8240,0
20240628,162400,8581520,8240,8240,8240,8240,0
20240628,162300,8581520,8240,8240,8240,8240,0
20240628,162200,8581520,8240,8240,8240,8240,0
20240628,162100,8581520,8240,8240,8240,8240,0
20240628,162000,8581520,8240,8240,8240,8240,0
20240628,161900,8581520,8240,8240,8240,8240,0
20240628,161800,8581520,8240,8240,8240,8240,0
20240628,161700,8581520,8240,8240,8240,8240,2
20240628,161600,8581520,8240,8240,8240,8240,0
20240628,161500,8581520,8240,8240,8240,8240,0
20240628,161400,8581520,8240,8240,8240,8240,0
20240628,161300,8581520,8240,8240,8240,8240,0
20240628,161200,8581520,8240,8240,8240,8240,0
20240628,161100,8581520,8240,8240,8240,8240,0
20240628,161000,8581520,8240,8240,8240,8240,0
20240628,160900,8581520,8240,8240,8240,8240,0
20240628,160800,8581520,8240,8240,8240,8240,0
20240628,160700,8581520,8240,8240,8240,8240,0
20240628,160600,8581520,8240,8240,8240,8240,0
20240628,160500,8581520,8240,8240,8240,8240,0
20240628,160400,8581520,8240,8240,8240,8240,0
20240628,160300,8581520,8240,8240,8240,8240,0
20240628,160200,8581520,8240,8240,8240,8240,0
20240628,160100,8581520,8240,8240,8240,8240,0
20240628,160000,8581520,8240,8240,8240,8240,0
20240628,155900,8581520,8240,8240,8240,8240,0
20240628,155800,8581520,8240,8240,8240,8240,0
20240628,155700,8581520,8240,8240,8240,8240,0
20240628,155600,8581520,8240,8240,8240,8240,0
20240628,155500,8581520,8240,8240,8240,8240,0
20240628,155400,8581520,8240,8240,8240,8240,0
20240628,155300,8581520,8240,8240,8240,8240,0
20240628,155200,8581520,8240,8240,8240,8240,0
20240628,155100,8581520,8240,8240,8240,8240,0
20240628,155000,8581520,8240,8240,8240,8240,0
20240628,154900,8581520,8240,8240,8240,8240,0
20240628,154800,8581520,8240,8240,8240,8240,0
20240628,154700,8581520,8240,8240,8240,8240,2
20240628,154600,8581520,8240,8240,8240,8240,0
20240628,154500,8581520,8240,8240,8240,8240,0
20240628,154400,8581520,8240,8240,8240,8240,0
20240628,154300,8581520,8240,8240,8240,8240,0
20240628,154200,8581520,8240,8240,8240,8240,0
20240628,154100,8581520,8240,8240,8240,8240,0
20240628,154000,8581520,8240,8240,8240,8240,0
20240628,153900,8581520,8240,8240,8240,8240,0
20240628,153800,8581520,8240,8240,8240,8240,0
20240628,153700,8581520,8240,8240,8240,8240,0
20240628,153600,8581520,8240,8240,8240,8240,0
20240628,153500,8581520,8240,8240,8240,8240,0
20240628,153400,8581520,8240,8240,8240,8240,0
20240628,153300,8581520,8240,8240,8240,8240,0
20240628,153200,8581520,8240,8240,8240,8240,0
20240628,153100,8581520,8240,8240,8240,8240,0
20240628,153000,8581520,8240,8240,8240,8240,2
20240628,152900,8565040,8240,8240,8240,8240,0
20240628,152800,8565040,8240,8240,8240,8240,0
20240628,152700,8565040,8240,8240,8240,8240,0
20240628,152600,8565040,8240,8240,8240,8240,0
20240628,152500,8565040,8240,8240,8240,8240,0
20240628,152400,8565040,8240,8240,8240,8240,0
20240628,152300,8565040,8240,8240,8240,8240,0
20240628,152200,8565040,8240,8240,8240,8240,0
20240628,152100,8565040,8240,8240,8240,8240,0
20240628,152000,8565040,8240,8240,8240,8240,0
20240628,151900,8565040,8240,8240,8240,8240,0
20240628,151800,8565040,8240,8240,8240,8240,0
20240628,151700,8565040,8240,8240,8240,8240,0
20240628,151600,8565040,8240,8240,8240,8240,0
20240628,151500,8565040,8240,8240,8240,8240,0
20240628,151400,8565040,8240,8240,8240,8240,0
20240628,151300,8565040,8240,8240,8240,8240,0
20240628,151200,8565040,8240,8240,8240,8240,0
20240628,151100,8565040,8240,8240,8240,8240,0
20240628,151000,8565040,8240,8240,8240,8240,0
20240628,150900,8565040,8240,8240,8240,8240,0
20240628,150800,8565040,8240,8240,8240,8240,0
20240628,150700,8565040,8240,8240,8240,8240,0
20240628,150600,8565040,8240,8240,8240,8240,0
20240628,150500,8565040,8240,8240,8240,8240,0
20240628,150400,8565040,8240,8240,8240,8240,0
20240628,150300,8565040,8240,8240,8240,8240,0
20240628,150200,8565040,8240,8240,8240,8240,0
20240628,150100,8565040,8240,8240,8240,8240,0
20240628,150000,8565040,8240,8240,8240,8240,0
20240628,145900,8565040,8240,8240,8240,8240,0
20240628,145800,8565040,8240,8240,8240,8240,0
20240628,145700,8565040,8240,8240,8240,8240,0
20240628,145600,8565040,8240,8240,8240,8240,0
20240628,145500,8565040,8240,8240,8240,8240,4
20240628,145400,8532080,8240,8240,8240,8240,0
20240628,145300,8532080,8240,8240,8240,8240,0
20240628,145200,8532080,8240,8240,8240,8240,0
20240628,145100,8532080,8240,8240,8240,8240,0
20240628,145000,8532080,8240,8240,8240,8240,0
20240628,144900,8532080,8240,8240,8240,8240,0
20240628,144800,8532080,8240,8240,8240,8240,0
20240628,144700,8532080,8240,8240,8240,8240,0
20240628,144600,8532080,8240,8240,8240,8240,0
20240628,144500,8532080,8240,8240,8240,8240,0
20240628,144400,8532080,8240,8240,8240,8240,0
20240628,144300,8532080,8240,8240,8240,8240,0
20240628,144200,8532080,8240,8240,8240,8240,0
20240628,144100,8532080,8240,8240,8240,8240,0
20240628,144000,8532080,8240,8240,8240,8240,0
20240628,143900,8532080,8240,8240,8240,8240,0
20240628,143800,8532080,8240,8240,8240,8240,0
20240628,143700,8532080,8240,8240,8240,8240,0
20240628,143600,8532080,8240,8240,8240,8240,0
20240628,143500,8532080,8240,8240,8240,8240,0
20240628,143400,8532080,8240,8240,8240,8240,0
20240628,143300,8532080,8240,8240,8240,8240,0
20240628,143200,8532080,8240,8240,8240,8240,0
20240628,143100,8532080,8240,8240,8240,8240,0
20240628,143000,8532080,8240,8240,8240,8240,1
20240628,142900,8523840,8240,8240,8240,8240,0
20240628,142800,8523840,8240,8240,8240,8240,0
20240628,142700,8523840,8240,8240,8240,8240,0
20240628,142600,8523840,8240,8240,8240,8240,0
20240628,142500,8523840,8240,8240,8240,8240,0
20240628,142400,8523840,8240,8240,8240,8240,0
20240628,142300,8523840,8240,8240,8240,8240,50
20240628,142200,8111840,8240,8240,8240,8240,0
20240628,142100,8111840,8240,8240,8240,8240,0
20240628,142000,8111840,8240,8240,8240,8240,0
20240628,141900,8111840,8240,8240,8240,8240,0
20240628,141800,8111840,8240,8240,8240,8240,0
20240628,141700,8111840,8240,8240,8240,8240,0
20240628,141600,8111840,8240,8240,8240,8240,0
20240628,141500,8111840,8240,8240,8240,8240,0
20240628,141400,8111840,8240,8240,8240,8240,0
20240628,141300,8111840,8240,8240,8240,8240,0
20240628,141200,8111840,8240,8240,8240,8240,0
20240628,141100,8111840,8240,8240,8240,8240,0
20240628,141000,8111840,8240,8240,8240,8240,0
20240628,140900,8111840,8240,8240,8240,8240,0
20240628,140800,8111840,8240,8240,8240,8240,0
20240628,140700,8111840,8240,8240,8240,8240,0
20240628,140600,8111840,8240,8240,8240,8240,0
20240628,140500,8111840,8240,8240,8240,8240,0
20240628,140400,8111840,8240,8240,8240,8240,0
20240628,140300,8111840,8240,8240,8240,8240,0
20240628,140200,8111840,8240,8240,8240,8240,0
20240628,140100,8111840,8240,8240,8240,8240,0
20240628,140000,8111840,8240,8240,8240,8240,0
20240628,135900,8111840,8240,8230,8240,8230,69
20240628,135800,7543920,8200,8200,8200,8200,28
20240628,135700,7314320,8200,8200,8200,8200,0
20240628,135600,7314320,8200,8200,8200,8200,1
20240628,135500,7306120,8200,8200,8200,8200,0
20240628,135400,7306120,8200,8200,8200,8200,0
20240628,135300,7306120,8200,8200,8200,8200,0
20240628,135200,7306120,8200,8200,8200,8200,0
20240628,135100,7306120,8200,8200,8200,8200,0
20240628,135000,7306120,8200,8200,8200,8200,0
20240628,134900,7306120,8200,8200,8200,8200,0
20240628,134800,7306120,8200,8200,8200,8200,0
20240628,134700,7306120,8200,8200,8200,8200,0
20240628,134600,7306120,8200,8200,8200,8200,0
20240628,134500,7306120,8200,8200,8200,8200,0
20240628,134400,7306120,8200,8200,8200,8200,0
20240628,134300,7306120,8200,8200,8200,8200,0
20240628,134200,7306120,8200,8200,8200,8200,0
20240628,134100,7306120,8200,8200,8200,8200,0
20240628,134000,7306120,8200,8200,8200,8200,0
20240628,133900,7306120,8200,8200,8200,8200,0
20240628,133800,7306120,8200,8200,8200,8200,0
20240628,133700,7306120,8200,8200,8200,8200,0
20240628,133600,7306120,8200,8200,8200,8200,0
20240628,133500,7306120,8200,8200,8200,8200,0
20240628,133400,7306120,8200,8200,8200,8200,0
20240628,133300,7306120,8200,8200,8200,8200,0
20240628,133200,7306120,8200,8200,8200,8200,0
20240628,133100,7306120,8200,8200,8200,8200,0
20240628,133000,7306120,8200,8200,8200,8200,0
20240628,132900,7306120,8200,8200,8200,8200,0
20240628,132800,7306120,8200,8200,8200,8200,1
20240628,132700,7297920,8160,8160,8160,8160,0
20240628,132600,7297920,8160,8160,8160,8160,0
20240628,132500,7297920,8160,8160,8160,8160,0
20240628,132400,7297920,8160,8160,8160,8160,0
20240628,132300,7297920,8160,8160,8160,8160,0
20240628,132200,7297920,8160,8160,8160,8160,0
20240628,132100,7297920,8160,8160,8160,8160,0
20240628,132000,7297920,8160,8160,8160,8160,0
20240628,131900,7297920,8160,8160,8160,8160,0
20240628,131800,7297920,8160,8160,8160,8160,0
20240628,131700,7297920,8160,8160,8160,8160,0
20240628,131600,7297920,8160,8160,8160,8160,0
20240628,131500,7297920,8160,8180,8180,8160,46
20240628,131400,6922390,8180,8180,8180,8180,0
20240628,131300,6922390,8180,8190,8190,8180,68
20240628,131200,6366110,8180,8180,8180,8180,0
20240628,131100,6366110,8180,8180,8180,8180,0
20240628,131000,6366110,8180,8180,8180,8180,0
20240628,130900,6366110,8180,8180,8180,8180,0
20240628,130800,6366110,8180,8180,8180,8180,0
20240628,130700,6366110,8180,8180,8180,8180,0
20240628,130600,6366110,8180,8180,8180,8180,0
20240628,130500,6366110,8180,8180,8180,8180,0
20240628,130400,6366110,8180,8180,8180,8180,0
20240628,130300,6366110,8180,8180,8180,8180,0
20240628,130200,6366110,8180,8180,8180,8180,0
20240628,130100,6366110,8180,8180,8180,8180,0
20240628,130000,6366110,8180,8180,8180,8180,0
20240628,125900,6366110,8180,8190,8190,8180,180
20240628,125800,4893610,8190,8190,8190,8190,0
20240628,125700,4893610,8190,8190,8190,8190,0
20240628,125600,4893610,8190,8190,8190,8190,0
20240628,125500,4893610,8190,8190,8190,8190,0
20240628,125400,4893610,8190,8190,8190,8190,0
20240628,125300,4893610,8190,8190,8190,8190,0
20240628,125200,4893610,8190,8190,8190,8190,0
20240628,125100,4893610,8190,8190,8190,8190,0
20240628,125000,4893610,8190,8190,8190,8190,0
20240628,124900,4893610,8190,8190,8190,8190,0
20240628,124800,4893610,8190,8190,8190,8190,0
20240628,124700,4893610,8190,8190,8190,8190,0
20240628,124600,4893610,8190,8190,8190,8190,0
20240628,124500,4893610,8190,8190,8190,8190,0
20240628,124400,4893610,8190,8190,8190,8190,0
20240628,124300,4893610,8190,8190,8190,8190,0
20240628,124200,4893610,8190,8190,8190,8190,0
20240628,124100,4893610,8190,8190,8190,8190,12
20240628,124000,4795330,8240,8240,8240,8240,0
20240628,123900,4795330,8240,8240,8240,8240,0
20240628,123800,4795330,8240,8240,8240,8240,0
20240628,123700,4795330,8240,8240,8240,8240,0
20240628,123600,4795330,8240,8240,8240,8240,0
20240628,123500,4795330,8240,8240,8240,8240,0
20240628,123400,4795330,8240,8240,8240,8240,0
20240628,123300,4795330,8240,8240,8240,8240,0
20240628,123200,4795330,8240,8240,8240,8240,0
20240628,123100,4795330,8240,8240,8240,8240,0
20240628,123000,4795330,8240,8240,8240,8240,0
20240628,122900,4795330,8240,8240,8240,8240,0
20240628,122800,4795330,8240,8240,8240,8240,0
20240628,122700,4795330,8240,8240,8240,8240,0
20240628,122600,4795330,8240,8240,8240,8240,0
20240628,122500,4795330,8240,8240,8240,8240,0
20240628,122400,4795330,8240,8240,8240,8240,0
20240628,122300,4795330,8240,8240,8240,8240,0
20240628,122200,4795330,8240,8240,8240,8240,0
20240628,122100,4795330,8240,8240,8240,8240,0
20240628,122000,4795330,8240,8240,8240,8240,0
20240628,121900,4795330,8240,8240,8240,8240,0
20240628,121800,4795330,8240,8240,8240,8240,0
20240628,121700,4795330,8240,8240,8240,8240,0
20240628,121600,4795330,8240,8240,8240,8240,0
20240628,121500,4795330,8240,8240,8240,8240,0
20240628,121400,4795330,8240,8240,8240,8240,0
20240628,121300,4795330,8240,8240,8240,8240,0
20240628,121200,4795330,8240,8240,8240,8240,0
20240628,121100,4795330,8240,8240,8240,8240,0
20240628,121000,4795330,8240,8240,8240,8240,0
20240628,120900,4795330,8240,8240,8240,8240,0
20240628,120800,4795330,8240,8240,8240,8240,0
20240628,120700,4795330,8240,8240,8240,8240,1
20240628,120600,4787090,8190,8190,8190,8190,1
20240628,120500,4778900,8230,8230,8230,8230,0
20240628,120400,4778900,8230,8230,8230,8230,0
20240628,120300,4778900,8230,8230,8230,8230,0
20240628,120200,4778900,8230,8230,8230,8230,0
20240628,120100,4778900,8230,8230,8230,8230,0
20240628,120000,4778900,8230,8230,8230,8230,0
20240628,115900,4778900,8230,8230,8230,8230,0
20240628,115800,4778900,8230,8230,8230,8230,0
20240628,115700,4778900,8230,8230,8230,8230,0
20240628,115600,4778900,8230,8230,8230,8230,0
20240628,115500,4778900,8230,8230,8230,8230,0
20240628,115400,4778900,8230,8230,8230,8230,0
20240628,115300,4778900,8230,8230,8230,8230,0
20240628,115200,4778900,8230,8230,8230,8230,0
20240628,115100,4778900,8230,8230,8230,8230,0
20240628,115000,4778900,8230,8230,8230,8230,0
20240628,114900,4778900,8230,8230,8230,8230,0
20240628,114800,4778900,8230,8230,8230,8230,0
20240628,114700,4778900,8230,8230,8230,8230,0
20240628,114600,4778900,8230,8230,8230,8230,0
20240628,114500,4778900,8230,8230,8230,8230,0
20240628,114400,4778900,8230,8230,8230,8230,0
20240628,114300,4778900,8230,8230,8230,8230,0
20240628,114200,4778900,8230,8230,8230,8230,0
20240628,114100,4778900,8230,8230,8230,8230,0
20240628,114000,4778900,8230,8230,8230,8230,0
20240628,113900,4778900,8230,8230,8230,8230,0
20240628,113800,4778900,8230,8230,8230,8230,1
20240628,113700,4770670,8230,8230,8230,8230,0
20240628,113600,4770670,8230,8230,8230,8230,0
20240628,113500,4770670,8230,8230,8230,8230,0
20240628,113400,4770670,8230,8230,8230,8230,0
20240628,113300,4770670,8230,8230,8230,8230,0
20240628,113200,4770670,8230,8230,8230,8230,0
20240628,113100,4770670,8230,8230,8230,8230,0
20240628,113000,4770670,8230,8230,8230,8230,0
20240628,112900,4770670,8230,8230,8230,8230,0
20240628,112800,4770670,8230,8230,8230,8230,4
20240628,112700,4737750,8230,8230,8230,8230,0
20240628,112600,4737750,8230,8230,8230,8230,0
20240628,112500,4737750,8230,8230,8230,8230,0
20240628,112400,4737750,8230,8230,8230,8230,0
20240628,112300,4737750,8230,8230,8230,8230,0
20240628,112200,4737750,8230,8230,8230,8230,0
20240628,112100,4737750,8230,8230,8230,8230,0
20240628,112000,4737750,8230,8230,8230,8230,0
20240628,111900,4737750,8230,8230,8230,8230,0
20240628,111800,4737750,8230,8230,8230,8230,0
20240628,111700,4737750,8230,8230,8230,8230,0
20240628,111600,4737750,8230,8230,8230,8230,0
20240628,111500,4737750,8230,8230,8230,8230,0
20240628,111400,4737750,8230,8230,8230,8230,0
20240628,111300,4737750,8230,8230,8230,8230,0
20240628,111200,4737750,8230,8230,8230,8230,0
20240628,111100,4737750,8230,8230,8230,8230,0
20240628,111000,4737750,8230,8230,8230,8230,1
20240628,110900,4729520,8230,8230,8230,8230,0
20240628,110800,4729520,8230,8230,8230,8230,0
20240628,110700,4729520,8230,8230,8230,8230,0
20240628,110600,4729520,8230,8230,8230,8230,0
20240628,110500,4729520,8230,8230,8230,8230,0
20240628,110400,4729520,8230,8230,8230,8230,0
20240628,110300,4729520,8230,8230,8230,8230,0
20240628,110200,4729520,8230,8230,8230,8230,0
20240628,110100,4729520,8230,8230,8230,8230,0
20240628,110000,4729520,8230,8230,8230,8230,0
20240628,105900,4729520,8230,8200,8230,8180,144
20240628,105800,3550160,8230,8230,8230,8230,0
20240628,105700,3550160,8230,8230,8230,8230,0
20240628,105600,3550160,8230,8230,8230,8230,0
20240628,105500,3550160,8230,8230,8230,8230,0
20240628,105400,3550160,8230,8230,8230,8230,0
20240628,105300,3550160,8230,8230,8230,8230,0
20240628,105200,3550160,8230,8230,8230,8230,0
20240628,105100,3550160,8230,8230,8230,8230,0
20240628,105000,3550160,8230,8230,8230,8230,0
20240628,104900,3550160,8230,8230,8230,8230,0
20240628,104800,3550160,8230,8230,8230,8230,0
20240628,104700,3550160,8230,8230,8230,8230,4
20240628,104600,3517240,8240,8240,8240,8240,0
20240628,104500,3517240,8240,8240,8240,8240,0
20240628,104400,3517240,8240,8240,8240,8240,0
20240628,104300,3517240,8240,8240,8240,8240,0
20240628,104200,3517240,8240,8240,8240,8240,0
20240628,104100,3517240,8240,8240,8240,8240,0
20240628,104000,3517240,8240,8240,8240,8240,0
20240628,103900,3517240,8240,8240,8240,8240,0
20240628,103800,3517240,8240,8240,8240,8240,0
20240628,103700,3517240,8240,8240,8240,8240,0
20240628,103600,3517240,8240,8240,8240,8240,0
20240628,103500,3517240,8240,8240,8240,8240,8
20240628,103400,3451320,8240,8240,8240,8240,0
20240628,103300,3451320,8240,8240,8240,8240,0
20240628,103200,3451320,8240,8240,8240,8240,0
20240628,103100,3451320,8240,8240,8240,8240,0
20240628,103000,3451320,8240,8240,8240,8240,0
20240628,102900,3451320,8240,8240,8240,8240,0
20240628,102800,3451320,8240,8240,8240,8240,0
20240628,102700,3451320,8240,8240,8240,8240,0
20240628,102600,3451320,8240,8240,8240,8240,1
20240628,102500,3443080,8250,8250,8250,8250,18
20240628,102400,3294580,8250,8250,8250,8250,0
20240628,102300,3294580,8250,8250,8250,8250,0
20240628,102200,3294580,8250,8250,8250,8250,0
20240628,102100,3294580,8250,8250,8250,8250,0
20240628,102000,3294580,8250,8250,8250,8250,0
20240628,101900,3294580,8250,8250,8250,8250,0
20240628,101800,3294580,8250,8250,8250,8250,0
20240628,101700,3294580,8250,8250,8250,8250,0
20240628,101600,3294580,8250,8250,8250,8250,0
20240628,101500,3294580,8250,8250,8250,8250,0
20240628,101400,3294580,8250,8250,8250,8250,0
20240628,101300,3294580,8250,8250,8250,8250,0
20240628,101200,3294580,8250,8250,8250,8250,0
20240628,101100,3294580,8250,8250,8250,8250,0
20240628,101000,3294580,8250,8250,8250,8250,0
20240628,100900,3294580,8250,8250,8250,8250,0
20240628,100800,3294580,8250,8250,8250,8250,0
20240628,100700,3294580,8250,8250,8250,8250,0
20240628,100600,3294580,8250,8250,8250,8250,0
20240628,100500,3294580,8250,8250,8250,8250,0
20240628,100400,3294580,8250,8250,8250,8250,0
20240628,100300,3294580,8250,8250,8250,8250,0
20240628,100200,3294580,8250,8250,8250,8250,0
20240628,100100,3294580,8250,8250,8250,8250,0
20240628,100000,3294580,8250,8250,8250,8250,0
20240628,095900,3294580,8250,8250,8250,8250,2
20240628,095800,3278080,8250,8250,8250,8250,0
20240628,095700,3278080,8250,8250,8250,8250,1
20240628,095600,3269830,8260,8260,8260,8260,0
20240628,095500,3269830,8260,8260,8260,8260,0
20240628,095400,3269830,8260,8260,8260,8260,0
20240628,095300,3269830,8260,8260,8260,8260,0
20240628,095200,3269830,8260,8260,8260,8260,0
20240628,095100,3269830,8260,8260,8260,8260,0
20240628,095000,3269830,8260,8260,8260,8260,0
20240628,094900,3269830,8260,8260,8260,8260,0
20240628,094800,3269830,8260,8260,8260,8260,0
20240628,094700,3269830,8260,8260,8260,8260,0
20240628,094600,3269830,8260,8260,8260,8260,0
20240628,094500,3269830,8260,8260,8260,8260,0
20240628,094400,3269830,8260,8260,8260,8260,0
20240628,094300,3269830,8260,8260,8260,8260,0
20240628,094200,3269830,8260,8260,8260,8260,0
20240628,094100,3269830,8260,8260,8260,8260,0
20240628,094000,3269830,8260,8260,8260,8260,0
20240628,093900,3269830,8260,8260,8260,8260,0
20240628,093800,3269830,8260,8260,8260,8260,0
20240628,093700,3269830,8260,8260,8260,8260,0
20240628,093600,3269830,8260,8260,8260,8260,0
20240628,093500,3269830,8260,8260,8260,8260,0
20240628,093400,3269830,8260,8260,8260,8260,0
20240628,093300,3269830,8260,8260,8260,8260,0
20240628,093200,3269830,8260,8260,8260,8260,0
20240628,093100,3269830,8260,8260,8260,8260,0
20240628,093000,3269830,8260,8260,8260,8260,1
20240628,092900,3261570,8260,8260,8260,8260,0
20240628,092800,3261570,8260,8260,8260,8260,0
20240628,092700,3261570,8260,8260,8260,8260,0
20240628,092600,3261570,8260,8260,8260,8260,0
20240628,092500,3261570,8260,8260,8260,8260,0
20240628,092400,3261570,8260,8260,8260,8260,0
20240628,092300,3261570,8260,8260,8260,8260,1
20240628,092200,3253310,8180,8250,8260,8180,70
20240628,092100,2676700,8260,8260,8260,8260,0
20240628,092000,2676700,8260,8260,8260,8260,0
20240628,091900,2676700,8260,8260,8260,8260,0
20240628,091800,2676700,8260,8260,8260,8260,0
20240628,091700,2676700,8260,8260,8260,8260,0
20240628,091600,2676700,8260,8260,8260,8260,0
20240628,091500,2676700,8260,8260,8260,8260,0
20240628,091400,2676700,8260,8260,8260,8260,0
20240628,091300,2676700,8260,8260,8260,8260,0
20240628,091200,2676700,8260,8260,8260,8260,0
20240628,091100,2676700,8260,8260,8260,8260,0
20240628,091000,2676700,8260,8260,8260,8260,0
20240628,090900,2676700,8260,8260,8260,8260,0
20240628,090800,2676700,8260,8260,8260,8260,0
20240628,090700,2676700,8260,8260,8260,8260,0
20240628,090600,2676700,8260,8260,8260,8260,0
20240628,090500,2676700,8260,8260,8260,8260,1
20240628,090400,2668440,8180,8180,8180,8180,0
20240628,090300,2668440,8180,8180,8180,8180,0
20240628,090200,2668440,8180,8190,8190,8180,200
20240628,090100,1032020,8270,8270,8270,8270,1
20240628,090000,1023750,8190,8190,8190,8190,125