KissMeData/036620/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192100,1321568205,3930,3930,3930,3930,3624
20240627,192000,1321568205,3930,3930,3930,3930,0
20240627,191900,1321568205,3930,3930,3930,3930,0
20240627,191800,1321568205,3930,3930,3930,3930,0
20240627,191700,1321568205,3930,3930,3930,3930,0
20240627,191600,1321568205,3930,3930,3930,3930,0
20240627,191500,1321568205,3930,3930,3930,3930,0
20240627,191400,1321568205,3930,3930,3930,3930,0
20240627,191300,1321568205,3930,3930,3930,3930,0
20240627,191200,1321568205,3930,3930,3930,3930,0
20240627,191100,1321568205,3930,3930,3930,3930,0
20240627,191000,1321568205,3930,3930,3930,3930,0
20240627,190900,1321568205,3930,3930,3930,3930,0
20240627,190800,1321568205,3930,3930,3930,3930,0
20240627,190700,1321568205,3930,3930,3930,3930,0
20240627,190600,1321568205,3930,3930,3930,3930,0
20240627,190500,1321568205,3930,3930,3930,3930,0
20240627,190400,1321568205,3930,3930,3930,3930,0
20240627,190300,1321568205,3930,3930,3930,3930,0
20240627,190200,1321568205,3930,3930,3930,3930,0
20240627,190100,1321568205,3930,3930,3930,3930,0
20240627,190000,1321568205,3930,3930,3930,3930,0
20240627,185900,1321568205,3930,3930,3930,3930,0
20240627,185800,1321568205,3930,3930,3930,3930,0
20240627,185700,1321568205,3930,3930,3930,3930,0
20240627,185600,1321568205,3930,3930,3930,3930,0
20240627,185500,1321568205,3930,3930,3930,3930,0
20240627,185400,1321568205,3930,3930,3930,3930,0
20240627,185300,1321568205,3930,3930,3930,3930,0
20240627,185200,1321568205,3930,3930,3930,3930,0
20240627,185100,1321568205,3930,3930,3930,3930,3624
20240627,185000,1321568205,3930,3930,3930,3930,0
20240627,184900,1321568205,3930,3930,3930,3930,0
20240627,184800,1321568205,3930,3930,3930,3930,0
20240627,184700,1321568205,3930,3930,3930,3930,0
20240627,184600,1321568205,3930,3930,3930,3930,0
20240627,184500,1321568205,3930,3930,3930,3930,0
20240627,184400,1321568205,3930,3930,3930,3930,0
20240627,184300,1321568205,3930,3930,3930,3930,0
20240627,184200,1321568205,3930,3930,3930,3930,0
20240627,184100,1321568205,3930,3930,3930,3930,0
20240627,184000,1321568205,3930,3930,3930,3930,0
20240627,183900,1321568205,3930,3930,3930,3930,0
20240627,183800,1321568205,3930,3930,3930,3930,0
20240627,183700,1321568205,3930,3930,3930,3930,0
20240627,183600,1321568205,3930,3930,3930,3930,0
20240627,183500,1321568205,3930,3930,3930,3930,0
20240627,183400,1321568205,3930,3930,3930,3930,0
20240627,183300,1321568205,3930,3930,3930,3930,0
20240627,183200,1321568205,3930,3930,3930,3930,0
20240627,183100,1321568205,3930,3930,3930,3930,0
20240627,183000,1321568205,3930,3930,3930,3930,0
20240627,182900,1321568205,3930,3930,3930,3930,0
20240627,182800,1321568205,3930,3930,3930,3930,0
20240627,182700,1321568205,3930,3930,3930,3930,0
20240627,182600,1321568205,3930,3930,3930,3930,0
20240627,182500,1321568205,3930,3930,3930,3930,0
20240627,182400,1321568205,3930,3930,3930,3930,0
20240627,182300,1321568205,3930,3930,3930,3930,0
20240627,182200,1321568205,3930,3930,3930,3930,0
20240627,182100,1321568205,3930,3930,3930,3930,3624
20240627,182000,1321568205,3930,3930,3930,3930,0
20240627,181900,1321568205,3930,3930,3930,3930,0
20240627,181800,1321568205,3930,3930,3930,3930,0
20240627,181700,1321568205,3930,3930,3930,3930,0
20240627,181600,1321568205,3930,3930,3930,3930,0
20240627,181500,1321568205,3930,3930,3930,3930,0
20240627,181400,1321568205,3930,3930,3930,3930,0
20240627,181300,1321568205,3930,3930,3930,3930,0
20240627,181200,1321568205,3930,3930,3930,3930,0
20240627,181100,1321568205,3930,3930,3930,3930,0
20240627,181000,1321568205,3930,3930,3930,3930,0
20240627,180900,1321568205,3930,3930,3930,3930,0
20240627,180800,1321568205,3930,3930,3930,3930,0
20240627,180700,1321568205,3930,3930,3930,3930,0
20240627,180600,1321568205,3930,3930,3930,3930,0
20240627,180500,1321568205,3930,3930,3930,3930,0
20240627,180400,1321568205,3930,3930,3930,3930,0
20240627,180300,1321568205,3930,3930,3930,3930,0
20240627,180200,1321568205,3930,3930,3930,3930,0
20240627,180100,1321568205,3930,3930,3930,3930,0
20240627,180000,1321568205,3930,3930,3930,3930,0
20240627,175900,1321568205,3930,3930,3930,3930,0
20240627,175800,1321568205,3930,3930,3930,3930,0
20240627,175700,1321568205,3930,3930,3930,3930,0
20240627,175600,1321568205,3930,3930,3930,3930,0
20240627,175500,1321568205,3930,3930,3930,3930,0
20240627,175400,1321568205,3930,3930,3930,3930,0
20240627,175300,1321568205,3930,3930,3930,3930,0
20240627,175200,1321568205,3930,3930,3930,3930,0
20240627,175100,1321568205,3930,3930,3930,3930,3624
20240627,175000,1321568205,3930,3930,3930,3930,0
20240627,174900,1321568205,3930,3930,3930,3930,0
20240627,174800,1321568205,3930,3930,3930,3930,0
20240627,174700,1321568205,3930,3930,3930,3930,0
20240627,174600,1321568205,3930,3930,3930,3930,0
20240627,174500,1321568205,3930,3930,3930,3930,0
20240627,174400,1321568205,3930,3930,3930,3930,0
20240627,174300,1321568205,3930,3930,3930,3930,0
20240627,174200,1321568205,3930,3930,3930,3930,0
20240627,174100,1321568205,3930,3930,3930,3930,0
20240627,174000,1321568205,3930,3930,3930,3930,0
20240627,173900,1321568205,3930,3930,3930,3930,0
20240627,173800,1321568205,3930,3930,3930,3930,0
20240627,173700,1321568205,3930,3930,3930,3930,0
20240627,173600,1321568205,3930,3930,3930,3930,0
20240627,173500,1321568205,3930,3930,3930,3930,0
20240627,173400,1321568205,3930,3930,3930,3930,0
20240627,173300,1321568205,3930,3930,3930,3930,0
20240627,173200,1321568205,3930,3930,3930,3930,0
20240627,173100,1321568205,3930,3930,3930,3930,0
20240627,173000,1321568205,3930,3930,3930,3930,0
20240627,172900,1321568205,3930,3930,3930,3930,0
20240627,172800,1321568205,3930,3930,3930,3930,0
20240627,172700,1321568205,3930,3930,3930,3930,0
20240627,172600,1321568205,3930,3930,3930,3930,0
20240627,172500,1321568205,3930,3930,3930,3930,0
20240627,172400,1321568205,3930,3930,3930,3930,0
20240627,172300,1321568205,3930,3930,3930,3930,0
20240627,172200,1321568205,3930,3930,3930,3930,0
20240627,172100,1321568205,3930,3930,3930,3930,3624
20240627,172000,1321568205,3930,3930,3930,3930,0
20240627,171900,1321568205,3930,3930,3930,3930,0
20240627,171800,1321568205,3930,3930,3930,3930,0
20240627,171700,1321568205,3930,3930,3930,3930,0
20240627,171600,1321568205,3930,3930,3930,3930,0
20240627,171500,1321568205,3930,3930,3930,3930,0
20240627,171400,1321568205,3930,3930,3930,3930,0
20240627,171300,1321568205,3930,3930,3930,3930,0
20240627,171200,1321568205,3930,3930,3930,3930,0
20240627,171100,1321568205,3930,3930,3930,3930,0
20240627,171000,1321568205,3930,3930,3930,3930,0
20240627,170900,1321568205,3930,3930,3930,3930,0
20240627,170800,1321568205,3930,3930,3930,3930,0
20240627,170700,1321568205,3930,3930,3930,3930,0
20240627,170600,1321568205,3930,3930,3930,3930,0
20240627,170500,1321568205,3930,3930,3930,3930,0
20240627,170400,1321568205,3930,3930,3930,3930,0
20240627,170300,1321568205,3930,3930,3930,3930,0
20240627,170200,1321568205,3930,3930,3930,3930,0
20240627,170100,1321568205,3930,3930,3930,3930,0
20240627,170000,1321568205,3930,3930,3930,3930,0
20240627,165900,1321568205,3930,3930,3930,3930,0
20240627,165800,1321568205,3930,3930,3930,3930,0
20240627,165700,1321568205,3930,3930,3930,3930,0
20240627,165600,1321568205,3930,3930,3930,3930,0
20240627,165500,1321568205,3930,3930,3930,3930,0
20240627,165400,1321568205,3930,3930,3930,3930,0
20240627,165300,1321568205,3930,3930,3930,3930,0
20240627,165200,1321568205,3930,3930,3930,3930,0
20240627,165100,1321568205,3930,3930,3930,3930,3624
20240627,165000,1321568205,3930,3930,3930,3930,0
20240627,164900,1321568205,3930,3930,3930,3930,0
20240627,164800,1321568205,3930,3930,3930,3930,0
20240627,164700,1321568205,3930,3930,3930,3930,0
20240627,164600,1321568205,3930,3930,3930,3930,0
20240627,164500,1321568205,3930,3930,3930,3930,0
20240627,164400,1321568205,3930,3930,3930,3930,0
20240627,164300,1321568205,3930,3930,3930,3930,0
20240627,164200,1321568205,3930,3930,3930,3930,0
20240627,164100,1321568205,3930,3930,3930,3930,0
20240627,164000,1321568205,3930,3930,3930,3930,0
20240627,163900,1321568205,3930,3930,3930,3930,0
20240627,163800,1321568205,3930,3930,3930,3930,0
20240627,163700,1321568205,3930,3930,3930,3930,0
20240627,163600,1321568205,3930,3930,3930,3930,0
20240627,163500,1321568205,3930,3930,3930,3930,0
20240627,163400,1321568205,3930,3930,3930,3930,0
20240627,163300,1321568205,3930,3930,3930,3930,0
20240627,163200,1321568205,3930,3930,3930,3930,0
20240627,163100,1321568205,3930,3930,3930,3930,0
20240627,163000,1321568205,3930,3930,3930,3930,0
20240627,162900,1321568205,3930,3930,3930,3930,0
20240627,162800,1321568205,3930,3930,3930,3930,0
20240627,162700,1321568205,3930,3930,3930,3930,0
20240627,162600,1321568205,3930,3930,3930,3930,0
20240627,162500,1321568205,3930,3930,3930,3930,0
20240627,162400,1321568205,3930,3930,3930,3930,0
20240627,162300,1321568205,3930,3930,3930,3930,0
20240627,162200,1321568205,3930,3930,3930,3930,0
20240627,162100,1321568205,3930,3930,3930,3930,3624
20240627,162000,1321568205,3930,3930,3930,3930,0
20240627,161900,1321568205,3930,3930,3930,3930,0
20240627,161800,1321568205,3930,3930,3930,3930,0
20240627,161700,1321568205,3930,3930,3930,3930,0
20240627,161600,1321568205,3930,3930,3930,3930,0
20240627,161500,1321568205,3930,3930,3930,3930,0
20240627,161400,1321568205,3930,3930,3930,3930,0
20240627,161300,1321568205,3930,3930,3930,3930,0
20240627,161200,1321568205,3930,3930,3930,3930,0
20240627,161100,1321568205,3930,3930,3930,3930,0
20240627,161000,1321568205,3930,3930,3930,3930,0
20240627,160900,1321568205,3930,3930,3930,3930,0
20240627,160800,1321568205,3930,3930,3930,3930,0
20240627,160700,1321568205,3930,3930,3930,3930,0
20240627,160600,1321568205,3930,3930,3930,3930,0
20240627,160500,1321568205,3930,3930,3930,3930,0
20240627,160400,1321568205,3930,3930,3930,3930,0
20240627,160300,1321568205,3930,3930,3930,3930,0
20240627,160200,1321568205,3930,3930,3930,3930,0
20240627,160100,1321568205,3930,3930,3930,3930,0
20240627,160000,1321568205,3930,3930,3930,3930,0
20240627,155900,1321568205,3930,3930,3930,3930,0
20240627,155800,1321568205,3930,3930,3930,3930,0
20240627,155700,1321568205,3930,3930,3930,3930,0
20240627,155600,1321568205,3930,3930,3930,3930,0
20240627,155500,1321568205,3930,3930,3930,3930,0
20240627,155400,1321568205,3930,3930,3930,3930,0
20240627,155300,1321568205,3930,3930,3930,3930,0
20240627,155200,1321568205,3930,3930,3930,3930,0
20240627,155100,1321568205,3930,3930,3930,3930,3624
20240627,155000,1321568205,3930,3930,3930,3930,0
20240627,154900,1321568205,3930,3930,3930,3930,0
20240627,154800,1321568205,3930,3930,3930,3930,0
20240627,154700,1321568205,3930,3930,3930,3930,0
20240627,154600,1321568205,3930,3930,3930,3930,0
20240627,154500,1321568205,3930,3930,3930,3930,0
20240627,154400,1321568205,3930,3930,3930,3930,0
20240627,154300,1321568205,3930,3930,3930,3930,0
20240627,154200,1321568205,3930,3930,3930,3930,0
20240627,154100,1321568205,3930,3930,3930,3930,0
20240627,154000,1321568205,3930,3930,3930,3930,0
20240627,153900,1321568205,3930,3930,3930,3930,0
20240627,153800,1321568205,3930,3930,3930,3930,0
20240627,153700,1321568205,3930,3930,3930,3930,0
20240627,153600,1321568205,3930,3930,3930,3930,0
20240627,153500,1321568205,3930,3930,3930,3930,0
20240627,153400,1321568205,3930,3930,3930,3930,0
20240627,153300,1321568205,3930,3930,3930,3930,0
20240627,153200,1321568205,3930,3930,3930,3930,0
20240627,153100,1321568205,3930,3930,3930,3930,0
20240627,153000,1321568205,3930,3930,3930,3930,3624
20240627,152900,1307325885,3960,3960,3960,3960,0
20240627,152800,1307325885,3960,3960,3960,3960,0
20240627,152700,1307325885,3960,3960,3960,3960,0
20240627,152600,1307325885,3960,3960,3960,3960,0
20240627,152500,1307325885,3960,3960,3960,3960,0
20240627,152400,1307325885,3960,3960,3960,3960,0
20240627,152300,1307325885,3960,3960,3960,3960,0
20240627,152200,1307325885,3960,3960,3960,3960,0
20240627,152100,1307325885,3960,3960,3960,3960,0
20240627,152000,1307325885,3960,3960,3960,3960,0
20240627,151900,1307325885,3960,3960,3965,3950,1001
20240627,151800,1303362145,3960,3970,3970,3960,840
20240627,151700,1300032605,3970,3980,3980,3970,616
20240627,151600,1297586085,3980,3975,3980,3965,1394
20240627,151500,1292044365,3970,3975,3975,3970,2456
20240627,151400,1282287270,3970,3975,3980,3970,1856
20240627,151300,1274911450,3970,3975,3975,3970,1662
20240627,151200,1268310805,3970,3985,3985,3970,1640
20240627,151100,1261791510,3980,3980,3985,3975,2106
20240627,151000,1253407765,3980,3980,3985,3980,1221
20240627,150900,1248542685,3985,3975,3985,3975,1104
20240627,150800,1244145775,3975,3980,3980,3970,1807
20240627,150700,1236958005,3975,3975,3980,3975,1250
20240627,150600,1231988765,3980,3975,3980,3975,1471
20240627,150500,1226138530,3975,3975,3980,3975,1189
20240627,150400,1221411820,3975,3975,3975,3975,1643
20240627,150300,1214880895,3980,3975,3980,3975,1353
20240627,150200,1209502205,3980,3970,3980,3970,1015
20240627,150100,1205467635,3970,3980,3980,3965,1022
20240627,150000,1201410275,3975,3970,3980,3970,2015
20240627,145900,1193401165,3975,3975,3980,3970,1456
20240627,145800,1187610235,3980,3975,3980,3970,2546
20240627,145700,1177489185,3975,3965,3980,3965,807
20240627,145600,1174280950,3970,3965,3970,3965,787
20240627,145500,1171157385,3960,3955,3960,3955,1367
20240627,145400,1165747630,3950,3955,3955,3950,1372
20240627,145300,1160322105,3950,3940,3950,3940,5176
20240627,145200,1139901040,3945,3940,3945,3935,2613
20240627,145100,1129600075,3935,3940,3945,3935,22042
20240627,145000,1042749855,3940,3935,3940,3935,1219
20240627,144900,1037947770,3935,3930,3935,3930,338
20240627,144800,1036618020,3925,3930,3930,3925,186
20240627,144700,1035887070,3930,3935,3935,3930,238
20240627,144600,1034951230,3930,3930,3935,3925,652
20240627,144500,1032387440,3930,3935,3935,3930,431
20240627,144400,1030692980,3935,3930,3935,3930,118
20240627,144300,1030228735,3930,3925,3930,3925,317
20240627,144200,1028983535,3925,3925,3925,3925,17
20240627,144100,1028916810,3925,3930,3935,3925,992
20240627,144000,1025022030,3935,3935,3935,3925,3123
20240627,143900,1012748555,3940,3935,3940,3930,316
20240627,143800,1011505095,3935,3935,3935,3930,856
20240627,143700,1008136750,3930,3935,3935,3930,312
20240627,143600,1006909580,3930,3930,3930,3930,584
20240627,143500,1004614460,3930,3925,3930,3925,248
20240627,143400,1003639890,3925,3925,3930,3925,125
20240627,143300,1003149250,3930,3935,3935,3930,2316
20240627,143200,994045050,3930,3930,3930,3930,126
20240627,143100,993549870,3930,3930,3935,3930,225
20240627,143000,992665305,3930,3935,3935,3930,255
20240627,142900,991661920,3935,3930,3935,3930,310
20240627,142800,990443120,3930,3930,3930,3930,17
20240627,142700,990376310,3930,3920,3930,3920,116
20240627,142600,989920520,3920,3925,3925,3920,1125
20240627,142500,985504925,3935,3925,3935,3925,171
20240627,142400,984832120,3930,3925,3935,3925,347
20240627,142300,983467955,3925,3925,3925,3925,120
20240627,142200,982996955,3925,3930,3930,3925,381
20240627,142100,981499665,3925,3925,3925,3925,56
20240627,142000,981279865,3930,3935,3935,3930,731
20240627,141900,978405720,3930,3930,3935,3930,360
20240627,141800,976989220,3930,3930,3935,3930,166
20240627,141700,976336610,3935,3930,3935,3930,70
20240627,141600,976061200,3935,3935,3935,3930,476
20240627,141500,974188180,3930,3935,3935,3930,220
20240627,141400,973323080,3935,3930,3935,3930,22
20240627,141300,973236550,3935,3925,3935,3925,409
20240627,141200,971627225,3925,3925,3925,3925,120
20240627,141100,971156225,3935,3930,3935,3925,642
20240627,141000,968631875,3930,3930,3930,3930,216
20240627,140900,967782995,3935,3930,3935,3930,211
20240627,140800,966953265,3935,3930,3935,3930,658
20240627,140700,964364055,3935,3930,3935,3925,179
20240627,140600,963660300,3930,3930,3930,3925,308
20240627,140500,962450765,3930,3930,3930,3930,474
20240627,140400,960587945,3930,3925,3930,3925,179
20240627,140300,959885040,3925,3925,3930,3920,114
20240627,140200,959437590,3925,3925,3925,3925,249
20240627,140100,958460265,3920,3930,3930,3920,2364
20240627,140000,949178110,3930,3940,3940,3930,429
20240627,135900,947489550,3930,3930,3930,3930,186
20240627,135800,946758570,3930,3930,3930,3930,111
20240627,135700,946322340,3935,3935,3935,3935,417
20240627,135600,944681445,3930,3930,3930,3930,17
20240627,135500,944614635,3935,3935,3935,3935,1408
20240627,135400,939074155,3935,3940,3940,3935,365
20240627,135300,937636095,3940,3935,3940,3935,179
20240627,135200,936930915,3935,3940,3940,3935,430
20240627,135100,935237240,3940,3940,3940,3935,465
20240627,135000,933405195,3940,3935,3940,3935,244
20240627,134900,932444430,3940,3935,3940,3935,501
20240627,134800,930470550,3940,3935,3940,3935,27
20240627,134700,930364205,3935,3940,3940,3935,211
20240627,134600,929533420,3940,3940,3940,3935,401
20240627,134500,927953550,3935,3940,3940,3935,128
20240627,134400,927449280,3940,3940,3940,3935,488
20240627,134300,925527070,3940,3940,3940,3940,266
20240627,134200,924479030,3935,3940,3940,3935,258
20240627,134100,923462545,3935,3940,3940,3935,414
20240627,134000,921831920,3935,3935,3935,3935,201
20240627,133900,921040985,3940,3935,3940,3935,138
20240627,133800,920497305,3940,3940,3940,3935,546
20240627,133700,918346575,3935,3935,3940,3935,110
20240627,133600,917913225,3935,3935,3940,3935,161
20240627,133500,917279645,3940,3940,3940,3940,413
20240627,133400,915652425,3940,3935,3940,3935,105
20240627,133300,915238755,3935,3940,3940,3935,230
20240627,133200,914333085,3940,3940,3940,3935,458
20240627,133100,912528570,3940,3940,3940,3940,223
20240627,133000,911649950,3935,3940,3940,3935,589
20240627,132900,909329815,3935,3935,3935,3935,22
20240627,132800,909243245,3935,3935,3935,3935,18
20240627,132700,909172415,3935,3940,3940,3935,399
20240627,132600,907600915,3935,3940,3940,3935,102
20240627,132500,907199235,3935,3940,3940,3935,209
20240627,132400,906375810,3935,3940,3940,3935,431
20240627,132300,904678280,3940,3935,3940,3935,107
20240627,132200,904256730,3935,3930,3935,3930,114
20240627,132100,903808655,3930,3930,3930,3925,577
20240627,132000,901541360,3935,3935,3935,3935,221
20240627,131900,900671725,3935,3940,3940,3935,734
20240627,131800,897781600,3940,3940,3940,3935,117
20240627,131700,897320700,3935,3940,3940,3935,29
20240627,131600,897206520,3935,3940,3940,3935,555
20240627,131500,895020330,3940,3940,3940,3940,5
20240627,131400,895000630,3935,3935,3935,3935,18
20240627,131300,894929800,3935,3940,3940,3935,540
20240627,131200,892802720,3935,3935,3935,3935,506
20240627,131100,890811610,3935,3935,3935,3935,5
20240627,131000,890791935,3935,3930,3935,3930,160
20240627,130900,890162845,3930,3930,3930,3930,6
20240627,130800,890139265,3930,3930,3935,3930,1060
20240627,130700,885971955,3935,3930,3935,3930,7
20240627,130600,885944440,3930,3930,3935,3930,170
20240627,130500,885276030,3930,3935,3940,3930,750
20240627,130400,882326580,3935,3935,3935,3935,200
20240627,130300,881539580,3935,3930,3935,3930,124
20240627,130200,881051950,3930,3930,3930,3925,558
20240627,130100,878859525,3925,3925,3925,3925,8
20240627,130000,878828125,3930,3925,3930,3925,165
20240627,125900,878180480,3925,3925,3935,3920,218
20240627,125800,877324835,3930,3935,3935,3930,387
20240627,125700,875803425,3935,3925,3935,3925,306
20240627,125600,874602355,3925,3925,3925,3920,525
20240627,125500,872542245,3920,3925,3925,3920,65
20240627,125400,872287135,3920,3925,3925,3915,3143
20240627,125300,859972285,3925,3930,3935,3925,1156
20240627,125200,855429390,3925,3915,3925,3915,238
20240627,125100,854495270,3925,3900,3925,3900,3263
20240627,125000,841721705,3910,3905,3910,3905,279
20240627,124900,840632185,3905,3905,3905,3900,727
20240627,124800,837793800,3900,3910,3910,3890,12965
20240627,124700,787239125,3905,3905,3905,3905,2957
20240627,124600,775692040,3905,3910,3910,3905,263
20240627,124500,774663765,3910,3905,3910,3905,689
20240627,124400,771970290,3905,3915,3920,3905,3776
20240627,124300,757197885,3920,3915,3920,3915,283
20240627,124200,756088570,3915,3925,3925,3915,1027
20240627,124100,752062915,3920,3920,3920,3920,1301
20240627,124000,746962995,3920,3930,3930,3920,3611
20240627,123900,732781205,3935,3935,3935,3935,408
20240627,123800,731175725,3940,3935,3940,3935,101
20240627,123700,730778285,3940,3935,3940,3935,485
20240627,123600,728867895,3940,3945,3945,3940,3532
20240627,123500,714950485,3945,3945,3945,3945,419
20240627,123400,713297530,3940,3940,3940,3940,103
20240627,123300,712891710,3940,3940,3940,3940,4
20240627,123200,712875950,3945,3945,3945,3945,267
20240627,123100,711822635,3940,3945,3945,3940,482
20240627,123000,709923055,3945,3945,3945,3945,440
20240627,122900,708187255,3945,3945,3950,3945,256
20240627,122800,707176115,3945,3950,3950,3945,213
20240627,122700,706335320,3950,3950,3950,3950,100
20240627,122600,705940320,3950,3950,3950,3945,647
20240627,122500,703386030,3950,3945,3950,3945,100
20240627,122400,702991050,3950,3955,3955,3950,366
20240627,122300,701544020,3950,3950,3950,3950,122
20240627,122200,701062120,3950,3955,3955,3950,524
20240627,122100,698992120,3950,3950,3955,3950,627
20240627,122000,696513645,3950,3950,3955,3950,204
20240627,121900,695707345,3955,3950,3955,3950,19
20240627,121800,695632290,3955,3950,3955,3950,347
20240627,121700,694259930,3950,3955,3955,3950,215
20240627,121600,693410180,3950,3950,3950,3950,277
20240627,121500,692316030,3945,3955,3955,3945,110
20240627,121400,691881080,3945,3945,3955,3945,214
20240627,121300,691035850,3950,3950,3950,3950,350
20240627,121200,689653350,3950,3945,3950,3945,362
20240627,121100,688223960,3945,3945,3945,3945,0
20240627,121000,688223960,3945,3950,3950,3945,3714
20240627,120900,673571230,3950,3960,3960,3950,3316
20240627,120800,660461480,3965,3965,3965,3965,204
20240627,120700,659652620,3965,3965,3965,3965,352
20240627,120600,658256940,3970,3960,3970,3960,206
20240627,120500,657440180,3970,3965,3970,3960,479
20240627,120400,655539940,3960,3960,3960,3960,0
20240627,120300,655539940,3960,3955,3960,3955,741
20240627,120200,652606135,3955,3955,3960,3955,114
20240627,120100,652154765,3960,3960,3960,3960,226
20240627,120000,651259805,3955,3955,3955,3955,252
20240627,115900,650263145,3955,3955,3955,3955,295
20240627,115800,649096420,3950,3950,3955,3950,206
20240627,115700,648282220,3955,3955,3955,3955,220
20240627,115600,647412120,3955,3950,3955,3950,259
20240627,115500,646387810,3950,3950,3950,3950,113
20240627,115400,645941460,3950,3955,3955,3950,271
20240627,115300,644869705,3960,3950,3960,3950,413
20240627,115200,643237355,3960,3955,3960,3950,326
20240627,115100,641947530,3950,3950,3955,3950,367
20240627,115000,640496105,3950,3950,3950,3950,1300
20240627,114900,635361105,3950,3960,3960,3950,2534
20240627,114800,625329905,3960,3960,3960,3960,46
20240627,114700,625147745,3955,3960,3960,3955,23
20240627,114600,625056680,3960,3960,3960,3960,327
20240627,114500,623761760,3960,3965,3965,3960,600
20240627,114400,621385260,3960,3960,3965,3960,217
20240627,114300,620525440,3970,3960,3970,3960,367
20240627,114200,619071590,3955,3955,3955,3955,9
20240627,114100,619035995,3955,3955,3955,3955,102
20240627,114000,618632585,3955,3955,3955,3955,120
20240627,113900,618157985,3950,3960,3960,3950,205
20240627,113800,617346225,3960,3960,3960,3955,930
20240627,113700,613667560,3960,3960,3965,3960,478
20240627,113600,611773275,3960,3960,3960,3960,104
20240627,113500,611361435,3965,3965,3965,3965,659
20240627,113400,608748500,3965,3960,3965,3960,281
20240627,113300,607634385,3960,3960,3960,3960,9
20240627,113200,607598745,3960,3965,3965,3960,374
20240627,113100,606116405,3960,3960,3960,3960,9
20240627,113000,606080765,3960,3960,3965,3960,213
20240627,112900,605236780,3965,3960,3965,3960,265
20240627,112800,604186125,3960,3965,3965,3960,104
20240627,112700,603773780,3960,3960,3960,3960,112
20240627,112600,603330260,3960,3960,3960,3955,463
20240627,112500,601497290,3960,3965,3965,3960,1090
20240627,112400,597180390,3960,3965,3965,3960,227
20240627,112300,596280905,3960,3965,3965,3960,251
20240627,112200,595285695,3960,3960,3960,3960,1009
20240627,112100,591290055,3960,3965,3965,3960,388
20240627,112000,589752190,3965,3960,3965,3960,188
20240627,111900,589007645,3965,3965,3965,3965,100
20240627,111800,588611145,3965,3965,3965,3965,343
20240627,111700,587251150,3965,3965,3965,3965,867
20240627,111600,583813495,3965,3980,3980,3965,329
20240627,111500,582507410,3975,3970,3975,3970,283
20240627,111400,581382535,3970,3980,3980,3970,246
20240627,111300,580403655,3970,3970,3980,3970,128
20240627,111200,579895275,3965,3965,3965,3965,100
20240627,111100,579498775,3965,3960,3965,3960,1100
20240627,111000,575137775,3955,3960,3965,3955,1377
20240627,110900,569688065,3975,3975,3975,3965,639
20240627,110800,567153420,3965,3970,3970,3965,409
20240627,110700,565529695,3965,3965,3965,3965,102
20240627,110600,565125265,3970,3970,3970,3970,100
20240627,110500,564728265,3960,3960,3960,3960,4
20240627,110400,564712425,3960,3960,3960,3960,592
20240627,110300,562368105,3960,3955,3960,3955,1168
20240627,110200,557748165,3960,3960,3970,3960,637
20240627,110100,555224645,3965,3965,3965,3960,338
20240627,110000,553884490,3960,3960,3960,3960,100
20240627,105900,553488490,3950,3955,3960,3950,486
20240627,105800,551566405,3950,3950,3955,3950,202
20240627,105700,550768005,3950,3955,3955,3950,8
20240627,105600,550736380,3950,3950,3950,3945,445
20240627,105500,548979180,3945,3945,3945,3945,7
20240627,105400,548951565,3945,3950,3950,3945,117
20240627,105300,548489500,3950,3950,3950,3950,1008
20240627,105200,544507900,3950,3955,3955,3950,328
20240627,105100,543211300,3955,3955,3955,3955,256
20240627,105000,542198820,3955,3950,3955,3950,130
20240627,104900,541685290,3950,3945,3950,3945,569
20240627,104800,539437805,3950,3945,3950,3945,370
20240627,104700,537976850,3945,3950,3950,3945,215
20240627,104600,537127640,3950,3945,3950,3945,513
20240627,104500,535103840,3945,3950,3950,3945,477
20240627,104400,533220235,3950,3955,3955,3950,769
20240627,104300,530182625,3955,3955,3955,3955,138
20240627,104200,529636835,3960,3955,3960,3950,1773
20240627,104100,522628295,3955,3960,3960,3955,229
20240627,104000,521722100,3960,3960,3960,3960,428
20240627,103900,520027220,3955,3960,3960,3955,651
20240627,103800,517450270,3960,3960,3960,3960,23
20240627,103700,517359190,3960,3960,3960,3960,17
20240627,103600,517291870,3955,3985,3985,3955,12103
20240627,103500,469310710,3985,3975,3985,3975,103
20240627,103400,468900285,3980,3975,3980,3975,464
20240627,103300,467054145,3975,3975,3975,3975,7
20240627,103200,467026320,3975,3975,3975,3975,0
20240627,103100,467026320,3975,3975,3975,3970,1528
20240627,103000,460956240,3975,3980,3980,3975,191
20240627,102900,460196790,3980,3995,3995,3980,2569
20240627,102800,449953010,3990,3990,3990,3990,109
20240627,102700,449518100,3990,3990,3990,3990,10
20240627,102600,449478200,3990,3990,3990,3990,286
20240627,102500,448337060,3985,3995,3995,3985,203
20240627,102400,447527095,3990,3990,3990,3990,523
20240627,102300,445440325,3990,3995,3995,3990,337
20240627,102200,444094025,3995,3995,4000,3995,486
20240627,102100,442151755,3995,4000,4000,3995,275
20240627,102000,441052125,4000,3995,4000,3995,276
20240627,101900,439948165,4000,3995,4000,3995,110
20240627,101800,439508215,4000,4000,4000,3995,403
20240627,101700,437896450,3995,3995,3995,3995,5
20240627,101600,437876475,3995,3990,3995,3990,118
20240627,101500,437405080,3990,3985,3990,3985,2171
20240627,101400,428743330,3985,3990,3990,3985,786
20240627,101300,425608620,3990,3990,3990,3990,200
20240627,101200,424810620,3985,3980,3985,3980,303
20240627,101100,423603235,3985,3980,3985,3980,107
20240627,101000,423176875,3985,3985,3985,3985,302
20240627,100900,421973405,3985,3980,3985,3980,264
20240627,100800,420921400,3980,3985,3985,3980,163
20240627,100700,420272160,3980,3975,3985,3975,15
20240627,100600,420212490,3975,3985,3985,3975,131
20240627,100500,419690765,3985,3985,3985,3985,0
20240627,100400,419690765,3985,3980,3985,3970,3082
20240627,100300,407449090,3980,3990,3995,3980,2685
20240627,100200,396741855,3990,3995,3995,3990,8
20240627,100100,396709930,3995,3995,4000,3995,1100
20240627,100000,392310550,3995,3995,4000,3995,938
20240627,095900,388562740,3995,3995,3995,3990,611
20240627,095800,386121830,3995,3990,3995,3990,384
20240627,095700,384587820,3990,3990,3990,3990,17
20240627,095600,384519990,3990,3990,3995,3990,385
20240627,095500,382982135,3990,3990,3990,3990,109
20240627,095400,382547225,3990,3995,3995,3990,148
20240627,095300,381956205,3995,3995,3995,3990,489
20240627,095200,380003190,3995,3995,3995,3990,28
20240627,095100,379891365,3990,3990,3990,3990,217
20240627,095000,379025535,3990,3990,3990,3990,225
20240627,094900,378127785,3990,3985,3990,3985,1015
20240627,094800,374077950,3995,3990,3995,3980,1372
20240627,094700,368611300,3995,3980,3995,3980,286
20240627,094600,367471235,3985,3985,3985,3985,100
20240627,094500,367072735,3985,3980,3985,3980,373
20240627,094400,365586380,3980,3980,3980,3980,8
20240627,094300,365554540,3980,3980,3985,3980,848
20240627,094200,362178780,3980,3975,3980,3975,523
20240627,094100,360097430,3975,3980,3980,3975,108
20240627,094000,359667630,3980,3980,3980,3980,100
20240627,093900,359269630,3980,3975,3980,3975,263
20240627,093800,358223030,3980,3965,3980,3965,424
20240627,093700,356535655,3970,3965,3970,3965,2522
20240627,093600,346535550,3965,3960,3965,3960,789
20240627,093500,343411105,3960,3965,3965,3960,4709
20240627,093400,324759880,3965,3975,3975,3965,288
20240627,093300,323616285,3975,3975,3975,3970,271
20240627,093200,322539660,3975,3970,3975,3960,800
20240627,093100,319367755,3970,3965,3970,3965,486
20240627,093000,317438465,3960,3960,3965,3960,1260
20240627,092900,312448365,3960,3985,3985,3960,8051
20240627,092800,280508645,3985,3985,3985,3985,396
20240627,092700,278930585,3985,3980,3985,3980,541
20240627,092600,276776700,3975,3985,3985,3975,3243
20240627,092500,263870025,3980,4000,4000,3980,1056
20240627,092400,259657135,4000,3995,4000,3995,139
20240627,092300,259101185,4000,4000,4000,4000,100
20240627,092200,258701185,4000,3990,4000,3980,9517
20240627,092100,220646790,3985,3985,3985,3985,847
20240627,092000,217271495,3985,3990,3990,3985,819
20240627,091900,214005945,3990,3995,3995,3990,799
20240627,091800,210816835,3995,3995,3995,3995,700
20240627,091700,208020335,3995,4000,4000,3985,3354
20240627,091600,194634515,4000,4000,4000,4000,0
20240627,091500,194634515,4000,4000,4000,3995,896
20240627,091400,191050530,3995,4000,4000,3995,1602
20240627,091300,184644480,4000,4010,4010,4000,23
20240627,091200,184552450,4000,4010,4010,4000,1100
20240627,091100,180150210,4010,4005,4015,4005,1088
20240627,091000,175790210,4010,4005,4010,4000,2872
20240627,090900,164286150,4010,4015,4015,4005,739
20240627,090800,161321710,4015,4015,4015,4010,623
20240627,090700,158820370,4010,4025,4035,4010,3094
20240627,090600,146380595,4020,4005,4045,4000,18942
20240627,090500,70273770,4000,3985,4000,3985,3146
20240627,090400,57712905,3985,3975,3985,3975,2239
20240627,090300,48808250,3960,3965,3965,3960,1010
20240627,090200,44805125,3960,3970,3970,3960,810
20240627,090100,41594515,3970,3985,3985,3970,963
20240627,090000,37758895,3985,3965,3985,3965,9523