KissMeData/024900/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,191000,379755985,4225,4225,4225,4225,1470
20240627,190900,379755985,4225,4225,4225,4225,0
20240627,190800,379755985,4225,4225,4225,4225,0
20240627,190700,379755985,4225,4225,4225,4225,0
20240627,190600,379755985,4225,4225,4225,4225,0
20240627,190500,379755985,4225,4225,4225,4225,0
20240627,190400,379755985,4225,4225,4225,4225,0
20240627,190300,379755985,4225,4225,4225,4225,0
20240627,190200,379755985,4225,4225,4225,4225,0
20240627,190100,379755985,4225,4225,4225,4225,0
20240627,190000,379755985,4225,4225,4225,4225,0
20240627,185900,379755985,4225,4225,4225,4225,0
20240627,185800,379755985,4225,4225,4225,4225,0
20240627,185700,379755985,4225,4225,4225,4225,0
20240627,185600,379755985,4225,4225,4225,4225,0
20240627,185500,379755985,4225,4225,4225,4225,0
20240627,185400,379755985,4225,4225,4225,4225,0
20240627,185300,379755985,4225,4225,4225,4225,0
20240627,185200,379755985,4225,4225,4225,4225,0
20240627,185100,379755985,4225,4225,4225,4225,0
20240627,185000,379755985,4225,4225,4225,4225,0
20240627,184900,379755985,4225,4225,4225,4225,0
20240627,184800,379755985,4225,4225,4225,4225,0
20240627,184700,379755985,4225,4225,4225,4225,0
20240627,184600,379755985,4225,4225,4225,4225,0
20240627,184500,379755985,4225,4225,4225,4225,0
20240627,184400,379755985,4225,4225,4225,4225,0
20240627,184300,379755985,4225,4225,4225,4225,0
20240627,184200,379755985,4225,4225,4225,4225,0
20240627,184100,379755985,4225,4225,4225,4225,0
20240627,184000,379755985,4225,4225,4225,4225,1470
20240627,183900,379755985,4225,4225,4225,4225,0
20240627,183800,379755985,4225,4225,4225,4225,0
20240627,183700,379755985,4225,4225,4225,4225,0
20240627,183600,379755985,4225,4225,4225,4225,0
20240627,183500,379755985,4225,4225,4225,4225,0
20240627,183400,379755985,4225,4225,4225,4225,0
20240627,183300,379755985,4225,4225,4225,4225,0
20240627,183200,379755985,4225,4225,4225,4225,0
20240627,183100,379755985,4225,4225,4225,4225,0
20240627,183000,379755985,4225,4225,4225,4225,0
20240627,182900,379755985,4225,4225,4225,4225,0
20240627,182800,379755985,4225,4225,4225,4225,0
20240627,182700,379755985,4225,4225,4225,4225,0
20240627,182600,379755985,4225,4225,4225,4225,0
20240627,182500,379755985,4225,4225,4225,4225,0
20240627,182400,379755985,4225,4225,4225,4225,0
20240627,182300,379755985,4225,4225,4225,4225,0
20240627,182200,379755985,4225,4225,4225,4225,0
20240627,182100,379755985,4225,4225,4225,4225,0
20240627,182000,379755985,4225,4225,4225,4225,0
20240627,181900,379755985,4225,4225,4225,4225,0
20240627,181800,379755985,4225,4225,4225,4225,0
20240627,181700,379755985,4225,4225,4225,4225,0
20240627,181600,379755985,4225,4225,4225,4225,0
20240627,181500,379755985,4225,4225,4225,4225,0
20240627,181400,379755985,4225,4225,4225,4225,0
20240627,181300,379755985,4225,4225,4225,4225,0
20240627,181200,379755985,4225,4225,4225,4225,0
20240627,181100,379755985,4225,4225,4225,4225,0
20240627,181000,379755985,4225,4225,4225,4225,1470
20240627,180900,379755985,4225,4225,4225,4225,0
20240627,180800,379755985,4225,4225,4225,4225,0
20240627,180700,379755985,4225,4225,4225,4225,0
20240627,180600,379755985,4225,4225,4225,4225,0
20240627,180500,379755985,4225,4225,4225,4225,0
20240627,180400,379755985,4225,4225,4225,4225,0
20240627,180300,379755985,4225,4225,4225,4225,0
20240627,180200,379755985,4225,4225,4225,4225,0
20240627,180100,379755985,4225,4225,4225,4225,0
20240627,180000,379755985,4225,4225,4225,4225,0
20240627,175900,379755985,4225,4225,4225,4225,0
20240627,175800,379755985,4225,4225,4225,4225,0
20240627,175700,379755985,4225,4225,4225,4225,0
20240627,175600,379755985,4225,4225,4225,4225,0
20240627,175500,379755985,4225,4225,4225,4225,0
20240627,175400,379755985,4225,4225,4225,4225,0
20240627,175300,379755985,4225,4225,4225,4225,0
20240627,175200,379755985,4225,4225,4225,4225,0
20240627,175100,379755985,4225,4225,4225,4225,0
20240627,175000,379755985,4225,4225,4225,4225,0
20240627,174900,379755985,4225,4225,4225,4225,0
20240627,174800,379755985,4225,4225,4225,4225,0
20240627,174700,379755985,4225,4225,4225,4225,0
20240627,174600,379755985,4225,4225,4225,4225,0
20240627,174500,379755985,4225,4225,4225,4225,0
20240627,174400,379755985,4225,4225,4225,4225,0
20240627,174300,379755985,4225,4225,4225,4225,0
20240627,174200,379755985,4225,4225,4225,4225,0
20240627,174100,379755985,4225,4225,4225,4225,0
20240627,174000,379755985,4225,4225,4225,4225,1470
20240627,173900,379755985,4225,4225,4225,4225,0
20240627,173800,379755985,4225,4225,4225,4225,0
20240627,173700,379755985,4225,4225,4225,4225,0
20240627,173600,379755985,4225,4225,4225,4225,0
20240627,173500,379755985,4225,4225,4225,4225,0
20240627,173400,379755985,4225,4225,4225,4225,0
20240627,173300,379755985,4225,4225,4225,4225,0
20240627,173200,379755985,4225,4225,4225,4225,0
20240627,173100,379755985,4225,4225,4225,4225,0
20240627,173000,379755985,4225,4225,4225,4225,0
20240627,172900,379755985,4225,4225,4225,4225,0
20240627,172800,379755985,4225,4225,4225,4225,0
20240627,172700,379755985,4225,4225,4225,4225,0
20240627,172600,379755985,4225,4225,4225,4225,0
20240627,172500,379755985,4225,4225,4225,4225,0
20240627,172400,379755985,4225,4225,4225,4225,0
20240627,172300,379755985,4225,4225,4225,4225,0
20240627,172200,379755985,4225,4225,4225,4225,0
20240627,172100,379755985,4225,4225,4225,4225,0
20240627,172000,379755985,4225,4225,4225,4225,0
20240627,171900,379755985,4225,4225,4225,4225,0
20240627,171800,379755985,4225,4225,4225,4225,0
20240627,171700,379755985,4225,4225,4225,4225,0
20240627,171600,379755985,4225,4225,4225,4225,0
20240627,171500,379755985,4225,4225,4225,4225,0
20240627,171400,379755985,4225,4225,4225,4225,0
20240627,171300,379755985,4225,4225,4225,4225,0
20240627,171200,379755985,4225,4225,4225,4225,0
20240627,171100,379755985,4225,4225,4225,4225,0
20240627,171000,379755985,4225,4225,4225,4225,1470
20240627,170900,379755985,4225,4225,4225,4225,0
20240627,170800,379755985,4225,4225,4225,4225,0
20240627,170700,379755985,4225,4225,4225,4225,0
20240627,170600,379755985,4225,4225,4225,4225,0
20240627,170500,379755985,4225,4225,4225,4225,0
20240627,170400,379755985,4225,4225,4225,4225,0
20240627,170300,379755985,4225,4225,4225,4225,0
20240627,170200,379755985,4225,4225,4225,4225,0
20240627,170100,379755985,4225,4225,4225,4225,0
20240627,170000,379755985,4225,4225,4225,4225,0
20240627,165900,379755985,4225,4225,4225,4225,0
20240627,165800,379755985,4225,4225,4225,4225,0
20240627,165700,379755985,4225,4225,4225,4225,0
20240627,165600,379755985,4225,4225,4225,4225,0
20240627,165500,379755985,4225,4225,4225,4225,0
20240627,165400,379755985,4225,4225,4225,4225,0
20240627,165300,379755985,4225,4225,4225,4225,0
20240627,165200,379755985,4225,4225,4225,4225,0
20240627,165100,379755985,4225,4225,4225,4225,0
20240627,165000,379755985,4225,4225,4225,4225,0
20240627,164900,379755985,4225,4225,4225,4225,0
20240627,164800,379755985,4225,4225,4225,4225,0
20240627,164700,379755985,4225,4225,4225,4225,0
20240627,164600,379755985,4225,4225,4225,4225,0
20240627,164500,379755985,4225,4225,4225,4225,0
20240627,164400,379755985,4225,4225,4225,4225,0
20240627,164300,379755985,4225,4225,4225,4225,0
20240627,164200,379755985,4225,4225,4225,4225,0
20240627,164100,379755985,4225,4225,4225,4225,0
20240627,164000,379755985,4225,4225,4225,4225,1470
20240627,163900,379755985,4225,4225,4225,4225,0
20240627,163800,379755985,4225,4225,4225,4225,0
20240627,163700,379755985,4225,4225,4225,4225,0
20240627,163600,379755985,4225,4225,4225,4225,0
20240627,163500,379755985,4225,4225,4225,4225,0
20240627,163400,379755985,4225,4225,4225,4225,0
20240627,163300,379755985,4225,4225,4225,4225,0
20240627,163200,379755985,4225,4225,4225,4225,0
20240627,163100,379755985,4225,4225,4225,4225,0
20240627,163000,379755985,4225,4225,4225,4225,0
20240627,162900,379755985,4225,4225,4225,4225,0
20240627,162800,379755985,4225,4225,4225,4225,0
20240627,162700,379755985,4225,4225,4225,4225,0
20240627,162600,379755985,4225,4225,4225,4225,0
20240627,162500,379755985,4225,4225,4225,4225,0
20240627,162400,379755985,4225,4225,4225,4225,0
20240627,162300,379755985,4225,4225,4225,4225,0
20240627,162200,379755985,4225,4225,4225,4225,0
20240627,162100,379755985,4225,4225,4225,4225,0
20240627,162000,379755985,4225,4225,4225,4225,0
20240627,161900,379755985,4225,4225,4225,4225,0
20240627,161800,379755985,4225,4225,4225,4225,0
20240627,161700,379755985,4225,4225,4225,4225,0
20240627,161600,379755985,4225,4225,4225,4225,0
20240627,161500,379755985,4225,4225,4225,4225,0
20240627,161400,379755985,4225,4225,4225,4225,0
20240627,161300,379755985,4225,4225,4225,4225,0
20240627,161200,379755985,4225,4225,4225,4225,0
20240627,161100,379755985,4225,4225,4225,4225,0
20240627,161000,379755985,4225,4225,4225,4225,1470
20240627,160900,379755985,4225,4225,4225,4225,0
20240627,160800,379755985,4225,4225,4225,4225,0
20240627,160700,379755985,4225,4225,4225,4225,0
20240627,160600,379755985,4225,4225,4225,4225,0
20240627,160500,379755985,4225,4225,4225,4225,0
20240627,160400,379755985,4225,4225,4225,4225,0
20240627,160300,379755985,4225,4225,4225,4225,0
20240627,160200,379755985,4225,4225,4225,4225,0
20240627,160100,379755985,4225,4225,4225,4225,0
20240627,160000,379755985,4225,4225,4225,4225,0
20240627,155900,379755985,4225,4225,4225,4225,0
20240627,155800,379755985,4225,4225,4225,4225,0
20240627,155700,379755985,4225,4225,4225,4225,0
20240627,155600,379755985,4225,4225,4225,4225,0
20240627,155500,379755985,4225,4225,4225,4225,0
20240627,155400,379755985,4225,4225,4225,4225,0
20240627,155300,379755985,4225,4225,4225,4225,0
20240627,155200,379755985,4225,4225,4225,4225,0
20240627,155100,379755985,4225,4225,4225,4225,0
20240627,155000,379755985,4225,4225,4225,4225,0
20240627,154900,379755985,4225,4225,4225,4225,0
20240627,154800,379755985,4225,4225,4225,4225,0
20240627,154700,379755985,4225,4225,4225,4225,0
20240627,154600,379755985,4225,4225,4225,4225,0
20240627,154500,379755985,4225,4225,4225,4225,0
20240627,154400,379755985,4225,4225,4225,4225,0
20240627,154300,379755985,4225,4225,4225,4225,0
20240627,154200,379755985,4225,4225,4225,4225,0
20240627,154100,379755985,4225,4225,4225,4225,0
20240627,154000,379755985,4225,4225,4225,4225,1470
20240627,153900,379755985,4225,4225,4225,4225,0
20240627,153800,379755985,4225,4225,4225,4225,0
20240627,153700,379755985,4225,4225,4225,4225,0
20240627,153600,379755985,4225,4225,4225,4225,0
20240627,153500,379755985,4225,4225,4225,4225,0
20240627,153400,379755985,4225,4225,4225,4225,0
20240627,153300,379755985,4225,4225,4225,4225,0
20240627,153200,379755985,4225,4225,4225,4225,0
20240627,153100,379755985,4225,4225,4225,4225,0
20240627,153000,379755985,4225,4225,4225,4225,1470
20240627,152900,373545235,4245,4245,4245,4245,0
20240627,152800,373545235,4245,4245,4245,4245,0
20240627,152700,373545235,4245,4245,4245,4245,0
20240627,152600,373545235,4245,4245,4245,4245,0
20240627,152500,373545235,4245,4245,4245,4245,0
20240627,152400,373545235,4245,4245,4245,4245,0
20240627,152300,373545235,4245,4245,4245,4245,0
20240627,152200,373545235,4245,4245,4245,4245,0
20240627,152100,373545235,4245,4245,4245,4245,0
20240627,152000,373545235,4245,4245,4245,4245,0
20240627,151900,373545235,4245,4245,4245,4245,173
20240627,151800,372810850,4245,4230,4245,4225,596
20240627,151700,370288865,4230,4225,4230,4225,1209
20240627,151600,365178295,4230,4225,4230,4225,324
20240627,151500,363808775,4230,4225,4230,4225,500
20240627,151400,361695775,4225,4230,4230,4225,426
20240627,151300,359895795,4225,4225,4225,4225,450
20240627,151200,357994545,4225,4225,4225,4225,424
20240627,151100,356203145,4230,4230,4230,4230,180
20240627,151000,355441745,4230,4235,4235,4230,1016
20240627,150900,351143385,4240,4240,4240,4240,24
20240627,150800,351041625,4240,4240,4240,4240,0
20240627,150700,351041625,4240,4240,4240,4240,11
20240627,150600,350994985,4230,4240,4240,4230,257
20240627,150500,349906855,4240,4240,4240,4240,371
20240627,150400,348333815,4245,4240,4245,4240,1415
20240627,150300,342332150,4230,4230,4230,4230,0
20240627,150200,342332150,4230,4230,4230,4230,0
20240627,150100,342332150,4230,4230,4230,4230,0
20240627,150000,342332150,4230,4230,4230,4230,0
20240627,145900,342332150,4230,4230,4230,4230,189
20240627,145800,341532680,4230,4230,4230,4230,211
20240627,145700,340640150,4225,4225,4225,4225,80
20240627,145600,340302150,4225,4225,4225,4225,0
20240627,145500,340302150,4225,4225,4225,4225,0
20240627,145400,340302150,4225,4225,4225,4225,0
20240627,145300,340302150,4225,4230,4230,4225,678
20240627,145200,337437050,4240,4225,4240,4225,510
20240627,145100,335279480,4225,4230,4230,4225,818
20240627,145000,331820930,4230,4230,4230,4225,186
20240627,144900,331034350,4225,4225,4225,4225,0
20240627,144800,331034350,4225,4225,4225,4225,0
20240627,144700,331034350,4225,4225,4225,4225,0
20240627,144600,331034350,4225,4225,4225,4225,0
20240627,144500,331034350,4225,4230,4230,4225,217
20240627,144400,330117385,4235,4235,4235,4235,0
20240627,144300,330117385,4235,4235,4235,4235,2
20240627,144200,330108915,4240,4240,4240,4240,0
20240627,144100,330108915,4240,4240,4240,4240,4
20240627,144000,330091955,4240,4240,4240,4240,1
20240627,143900,330087715,4225,4225,4225,4225,0
20240627,143800,330087715,4225,4225,4225,4225,2772
20240627,143700,318376015,4225,4240,4240,4225,81
20240627,143600,318032740,4240,4240,4240,4240,1
20240627,143500,318028500,4225,4225,4230,4225,1165
20240627,143400,313105575,4230,4230,4230,4230,451
20240627,143300,311197845,4240,4240,4240,4240,0
20240627,143200,311197845,4240,4240,4240,4240,1
20240627,143100,311193605,4230,4230,4230,4230,15
20240627,143000,311130155,4240,4240,4240,4240,0
20240627,142900,311130155,4240,4235,4240,4235,31
20240627,142800,310998865,4240,4240,4240,4240,0
20240627,142700,310998865,4240,4240,4240,4240,189
20240627,142600,310197505,4240,4240,4240,4240,0
20240627,142500,310197505,4240,4240,4240,4240,1
20240627,142400,310193265,4230,4230,4230,4230,106
20240627,142300,309744885,4240,4240,4240,4240,251
20240627,142200,308680645,4230,4230,4230,4230,0
20240627,142100,308680645,4230,4230,4230,4230,0
20240627,142000,308680645,4230,4230,4230,4230,0
20240627,141900,308680645,4230,4230,4230,4230,0
20240627,141800,308680645,4230,4230,4230,4230,0
20240627,141700,308680645,4230,4230,4230,4230,0
20240627,141600,308680645,4230,4230,4230,4230,0
20240627,141500,308680645,4230,4230,4230,4230,0
20240627,141400,308680645,4230,4230,4230,4230,3
20240627,141300,308667955,4230,4230,4230,4230,7
20240627,141200,308638345,4230,4230,4230,4230,3
20240627,141100,308625655,4240,4240,4240,4240,183
20240627,141000,307849735,4240,4225,4240,4225,101
20240627,140900,307421510,4240,4240,4240,4240,0
20240627,140800,307421510,4240,4225,4240,4225,1202
20240627,140700,302343045,4225,4225,4225,4225,8
20240627,140600,302309245,4225,4230,4230,4225,309
20240627,140500,301002675,4230,4230,4230,4230,11
20240627,140400,300956145,4230,4230,4230,4225,1839
20240627,140300,293177185,4230,4230,4230,4230,2
20240627,140200,293168725,4235,4235,4235,4235,106
20240627,140100,292719815,4235,4235,4235,4235,0
20240627,140000,292719815,4235,4235,4235,4235,1
20240627,135900,292715580,4230,4230,4230,4230,0
20240627,135800,292715580,4230,4235,4235,4230,42
20240627,135700,292537910,4230,4230,4230,4230,101
20240627,135600,292110680,4230,4230,4230,4230,75
20240627,135500,291793430,4230,4230,4230,4230,0
20240627,135400,291793430,4230,4230,4230,4230,110
20240627,135300,291328130,4230,4230,4230,4230,10
20240627,135200,291285830,4230,4230,4230,4230,1
20240627,135100,291281600,4230,4230,4230,4230,0
20240627,135000,291281600,4230,4235,4235,4230,154
20240627,134900,290630175,4230,4230,4230,4230,0
20240627,134800,290630175,4230,4240,4240,4230,12
20240627,134700,290579395,4240,4240,4240,4240,0
20240627,134600,290579395,4240,4230,4240,4230,35
20240627,134500,290431295,4240,4240,4240,4240,0
20240627,134400,290431295,4240,4240,4240,4240,0
20240627,134300,290431295,4240,4240,4240,4240,1
20240627,134200,290427055,4240,4230,4240,4230,238
20240627,134100,289417945,4240,4240,4240,4240,25
20240627,134000,289311945,4240,4240,4240,4240,0
20240627,133900,289311945,4240,4240,4240,4240,0
20240627,133800,289311945,4240,4240,4240,4240,3
20240627,133700,289299225,4230,4230,4230,4230,0
20240627,133600,289299225,4230,4230,4230,4230,419
20240627,133500,287526855,4240,4230,4240,4230,645
20240627,133400,284796905,4225,4230,4230,4225,230
20240627,133300,283825125,4230,4230,4230,4230,0
20240627,133200,283825125,4230,4230,4230,4230,2350
20240627,133100,273884625,4235,4235,4235,4235,25
20240627,133000,273778750,4235,4235,4235,4235,0
20240627,132900,273778750,4235,4235,4235,4235,0
20240627,132800,273778750,4235,4235,4235,4235,360
20240627,132700,272254150,4235,4235,4235,4235,100
20240627,132600,271830650,4235,4240,4240,4235,520
20240627,132500,269628350,4240,4235,4240,4235,93
20240627,132400,269234490,4240,4240,4240,4240,0
20240627,132300,269234490,4240,4240,4240,4240,10
20240627,132200,269192090,4240,4240,4240,4240,0
20240627,132100,269192090,4240,4240,4240,4240,0
20240627,132000,269192090,4240,4240,4240,4240,0
20240627,131900,269192090,4240,4240,4240,4240,1
20240627,131800,269187850,4240,4235,4240,4235,139
20240627,131700,268598655,4240,4240,4240,4240,200
20240627,131600,267750655,4240,4240,4240,4240,100
20240627,131500,267326655,4240,4240,4240,4240,0
20240627,131400,267326655,4240,4240,4240,4240,32
20240627,131300,267190975,4240,4240,4240,4240,5
20240627,131200,267169775,4240,4240,4240,4240,151
20240627,131100,266529535,4240,4240,4240,4240,1505
20240627,131000,260148335,4240,4240,4240,4240,1
20240627,130900,260144095,4240,4240,4240,4240,0
20240627,130800,260144095,4240,4235,4240,4235,1177
20240627,130700,255158615,4235,4235,4235,4235,0
20240627,130600,255158615,4235,4235,4235,4235,1000
20240627,130500,250923615,4240,4240,4240,4240,0
20240627,130400,250923615,4240,4240,4240,4240,0
20240627,130300,250923615,4240,4240,4240,4240,0
20240627,130200,250923615,4240,4240,4240,4240,20
20240627,130100,250838815,4240,4240,4240,4240,0
20240627,130000,250838815,4240,4240,4240,4240,1
20240627,125900,250834575,4235,4235,4240,4230,1408
20240627,125800,244877395,4235,4235,4235,4235,30
20240627,125700,244750345,4240,4240,4240,4240,50
20240627,125600,244538345,4240,4240,4240,4240,181
20240627,125500,243770905,4240,4240,4240,4240,5
20240627,125400,243749705,4240,4240,4240,4240,0
20240627,125300,243749705,4240,4240,4240,4240,122
20240627,125200,243232425,4230,4230,4230,4230,0
20240627,125100,243232425,4230,4230,4230,4230,1
20240627,125000,243228195,4240,4235,4240,4230,402
20240627,124900,241527380,4235,4230,4235,4230,237
20240627,124800,240524685,4230,4230,4230,4230,200
20240627,124700,239678685,4230,4230,4230,4230,0
20240627,124600,239678685,4230,4230,4230,4230,115
20240627,124500,239192235,4230,4230,4230,4230,200
20240627,124400,238346235,4230,4235,4235,4230,5055
20240627,124300,216956935,4240,4240,4240,4240,0
20240627,124200,216956935,4240,4240,4240,4240,0
20240627,124100,216956935,4240,4240,4240,4240,0
20240627,124000,216956935,4240,4240,4240,4240,0
20240627,123900,216956935,4240,4240,4240,4240,0
20240627,123800,216956935,4240,4240,4240,4240,0
20240627,123700,216956935,4240,4235,4240,4235,6
20240627,123600,216931520,4240,4245,4245,4240,216
20240627,123500,216015655,4245,4245,4245,4245,1
20240627,123400,216011410,4240,4240,4240,4240,16
20240627,123300,215943570,4240,4240,4240,4240,8
20240627,123200,215909650,4245,4245,4245,4245,1
20240627,123100,215905405,4240,4240,4240,4240,100
20240627,123000,215481405,4240,4235,4240,4235,282
20240627,122900,214286275,4235,4235,4235,4235,104
20240627,122800,213845835,4240,4235,4240,4235,201
20240627,122700,212994595,4235,4235,4235,4235,160
20240627,122600,212316995,4245,4245,4245,4245,0
20240627,122500,212316995,4245,4245,4245,4245,1
20240627,122400,212312750,4240,4240,4240,4240,708
20240627,122300,209310830,4240,4240,4240,4240,300
20240627,122200,208038830,4240,4240,4240,4240,195
20240627,122100,207212030,4240,4240,4240,4240,101
20240627,122000,206783790,4245,4245,4245,4245,0
20240627,121900,206783790,4245,4245,4245,4245,5
20240627,121800,206762565,4245,4245,4245,4245,1
20240627,121700,206758320,4245,4245,4245,4245,0
20240627,121600,206758320,4245,4245,4245,4245,0
20240627,121500,206758320,4245,4245,4245,4245,0
20240627,121400,206758320,4245,4245,4245,4245,0
20240627,121300,206758320,4245,4245,4245,4245,1047
20240627,121200,202313805,4245,4245,4245,4245,22
20240627,121100,202220415,4245,4250,4250,4245,1908
20240627,121000,194111970,4250,4250,4250,4250,2
20240627,120900,194103470,4250,4250,4250,4250,0
20240627,120800,194103470,4250,4250,4250,4250,1
20240627,120700,194099220,4255,4255,4255,4255,828
20240627,120600,190576080,4260,4260,4260,4260,0
20240627,120500,190576080,4260,4260,4260,4260,0
20240627,120400,190576080,4260,4265,4265,4260,13
20240627,120300,190520665,4265,4265,4265,4265,0
20240627,120200,190520665,4265,4265,4265,4265,0
20240627,120100,190520665,4265,4265,4265,4265,0
20240627,120000,190520665,4265,4265,4265,4265,0
20240627,115900,190520665,4265,4265,4265,4265,0
20240627,115800,190520665,4265,4265,4265,4265,0
20240627,115700,190520665,4265,4260,4265,4260,100
20240627,115600,190094405,4260,4255,4260,4255,385
20240627,115500,188456215,4260,4260,4260,4260,0
20240627,115400,188456215,4260,4260,4260,4260,0
20240627,115300,188456215,4260,4260,4260,4260,31
20240627,115200,188324155,4260,4260,4260,4260,118
20240627,115100,187821475,4255,4255,4255,4255,1
20240627,115000,187817220,4270,4270,4270,4270,0
20240627,114900,187817220,4270,4270,4270,4270,0
20240627,114800,187817220,4270,4270,4270,4270,1
20240627,114700,187812950,4255,4265,4265,4255,1778
20240627,114600,180236345,4265,4265,4265,4265,0
20240627,114500,180236345,4265,4265,4265,4265,0
20240627,114400,180236345,4265,4265,4265,4265,0
20240627,114300,180236345,4265,4265,4265,4265,5
20240627,114200,180215020,4270,4270,4270,4270,0
20240627,114100,180215020,4270,4270,4270,4270,0
20240627,114000,180215020,4270,4270,4270,4270,1
20240627,113900,180210750,4270,4260,4270,4260,506
20240627,113800,178050190,4270,4260,4270,4260,101
20240627,113700,177619920,4265,4265,4265,4265,0
20240627,113600,177619920,4265,4265,4265,4265,50
20240627,113500,177406670,4265,4265,4265,4265,4
20240627,113400,177389610,4270,4270,4270,4270,0
20240627,113300,177389610,4270,4270,4270,4270,0
20240627,113200,177389610,4270,4270,4270,4270,0
20240627,113100,177389610,4270,4270,4270,4270,0
20240627,113000,177389610,4270,4270,4270,4270,0
20240627,112900,177389610,4270,4270,4270,4270,0
20240627,112800,177389610,4270,4270,4270,4270,212
20240627,112700,176484370,4270,4270,4270,4270,5
20240627,112600,176463020,4270,4270,4270,4270,0
20240627,112500,176463020,4270,4270,4270,4270,8
20240627,112400,176428860,4270,4270,4270,4270,4
20240627,112300,176411780,4265,4265,4265,4265,0
20240627,112200,176411780,4265,4265,4265,4265,0
20240627,112100,176411780,4265,4265,4265,4265,840
20240627,112000,172829180,4265,4265,4265,4265,11
20240627,111900,172782265,4265,4265,4265,4265,0
20240627,111800,172782265,4265,4265,4265,4265,0
20240627,111700,172782265,4265,4265,4265,4265,1
20240627,111600,172778000,4255,4255,4255,4255,1030
20240627,111500,168395350,4270,4270,4270,4270,0
20240627,111400,168395350,4270,4265,4270,4265,506
20240627,111300,166236625,4270,4270,4270,4270,0
20240627,111200,166236625,4270,4270,4270,4270,52
20240627,111100,166014585,4275,4275,4275,4275,0
20240627,111000,166014585,4275,4275,4275,4275,0
20240627,110900,166014585,4275,4275,4275,4275,0
20240627,110800,166014585,4275,4275,4275,4275,0
20240627,110700,166014585,4275,4275,4275,4275,0
20240627,110600,166014585,4275,4255,4275,4255,2827
20240627,110500,153957580,4250,4250,4250,4250,0
20240627,110400,153957580,4250,4250,4250,4250,0
20240627,110300,153957580,4250,4250,4250,4250,938
20240627,110200,149971080,4250,4250,4250,4250,0
20240627,110100,149971080,4250,4250,4250,4250,10
20240627,110000,149928580,4250,4250,4250,4250,10
20240627,105900,149886080,4250,4250,4250,4250,1
20240627,105800,149881830,4245,4245,4245,4245,0
20240627,105700,149881830,4245,4245,4245,4245,803
20240627,105600,146473095,4245,4245,4245,4245,100
20240627,105500,146048595,4245,4245,4245,4245,1000
20240627,105400,141803595,4245,4245,4245,4245,0
20240627,105300,141803595,4245,4245,4245,4245,100
20240627,105200,141379095,4250,4250,4250,4250,32
20240627,105100,141243095,4255,4255,4255,4255,0
20240627,105000,141243095,4255,4255,4255,4255,0
20240627,104900,141243095,4255,4260,4260,4255,4
20240627,104800,141226065,4260,4260,4260,4260,0
20240627,104700,141226065,4260,4260,4260,4260,0
20240627,104600,141226065,4260,4260,4260,4260,0
20240627,104500,141226065,4260,4260,4260,4260,0
20240627,104400,141226065,4260,4260,4260,4260,1
20240627,104300,141221805,4255,4245,4255,4245,207
20240627,104200,140342220,4245,4250,4250,4245,45
20240627,104100,140151100,4255,4255,4255,4255,0
20240627,104000,140151100,4255,4255,4255,4255,0
20240627,103900,140151100,4255,4255,4255,4255,34
20240627,103800,140006430,4255,4250,4255,4250,110
20240627,103700,139538880,4250,4250,4250,4250,0
20240627,103600,139538880,4250,4250,4250,4250,10
20240627,103500,139496380,4250,4250,4250,4250,0
20240627,103400,139496380,4250,4250,4250,4250,0
20240627,103300,139496380,4250,4250,4250,4250,543
20240627,103200,137188630,4250,4250,4250,4250,2
20240627,103100,137180130,4250,4250,4250,4250,0
20240627,103000,137180130,4250,4245,4250,4245,34
20240627,102900,137035795,4245,4245,4245,4245,15
20240627,102800,136972120,4245,4245,4245,4245,5
20240627,102700,136950895,4245,4245,4245,4245,230
20240627,102600,135974545,4240,4240,4240,4240,22
20240627,102500,135881265,4240,4235,4240,4235,914
20240627,102400,132010440,4235,4235,4235,4235,9
20240627,102300,131972325,4235,4235,4235,4235,90
20240627,102200,131591175,4235,4235,4235,4235,0
20240627,102100,131591175,4235,4235,4235,4235,10
20240627,102000,131548825,4235,4235,4235,4235,55
20240627,101900,131315900,4235,4235,4235,4235,107
20240627,101800,130862755,4235,4235,4235,4235,500
20240627,101700,128745255,4240,4240,4240,4240,100
20240627,101600,128321255,4235,4235,4235,4235,351
20240627,101500,126834770,4235,4235,4235,4235,92
20240627,101400,126445150,4235,4235,4235,4235,0
20240627,101300,126445150,4235,4235,4235,4230,99
20240627,101200,126025890,4235,4235,4235,4235,3
20240627,101100,126013185,4235,4235,4235,4235,0
20240627,101000,126013185,4235,4230,4235,4225,106
20240627,100900,125564860,4235,4235,4235,4235,0
20240627,100800,125564860,4235,4235,4235,4235,8
20240627,100700,125530980,4230,4225,4230,4225,400
20240627,100600,123840480,4225,4230,4230,4225,1607
20240627,100500,117049435,4240,4240,4240,4240,2
20240627,100400,117040955,4235,4235,4235,4235,100
20240627,100300,116617455,4245,4230,4245,4230,1015
20240627,100200,112308880,4240,4240,4240,4230,270
20240627,100100,111166230,4235,4235,4235,4230,934
20240627,100000,107211710,4230,4230,4230,4230,388
20240627,095900,105570470,4230,4235,4235,4230,25
20240627,095800,105464695,4235,4235,4235,4235,39
20240627,095700,105299530,4235,4240,4240,4235,21
20240627,095600,105210590,4230,4230,4230,4230,289
20240627,095500,103988120,4225,4230,4230,4225,121
20240627,095400,103476695,4230,4225,4245,4225,346
20240627,095300,102014775,4240,4240,4245,4225,6831
20240627,095200,73108145,4240,4240,4240,4240,300
20240627,095100,71836145,4245,4245,4245,4245,689
20240627,095000,68911340,4245,4245,4245,4245,534
20240627,094900,66644510,4245,4245,4245,4245,32
20240627,094800,66508670,4250,4240,4250,4240,236
20240627,094700,65507930,4250,4250,4250,4250,150
20240627,094600,64870430,4250,4245,4250,4240,200
20240627,094500,64021365,4260,4260,4260,4260,5
20240627,094400,64000065,4260,4260,4260,4245,103
20240627,094300,63562780,4270,4270,4270,4270,0
20240627,094200,63562780,4270,4270,4270,4270,4
20240627,094100,63545700,4270,4270,4270,4270,100
20240627,094000,63118700,4275,4275,4275,4275,0
20240627,093900,63118700,4275,4265,4275,4265,2
20240627,093800,63110160,4240,4260,4260,4240,2365
20240627,093700,53060910,4265,4260,4265,4260,20
20240627,093600,52975695,4260,4260,4270,4260,1118
20240627,093500,48211835,4260,4260,4260,4255,957
20240627,093400,44138710,4260,4270,4270,4255,371
20240627,093300,42556035,4270,4260,4270,4260,101
20240627,093200,42124775,4270,4270,4270,4270,192
20240627,093100,41304935,4270,4270,4270,4270,1209
20240627,093000,36142505,4275,4275,4275,4275,5
20240627,092900,36121130,4260,4260,4260,4260,12
20240627,092800,36070010,4275,4275,4275,4275,100
20240627,092700,35642510,4275,4275,4275,4275,5
20240627,092600,35621135,4275,4260,4275,4260,34
20240627,092500,35476145,4260,4260,4260,4260,485
20240627,092400,33410045,4270,4270,4270,4270,700
20240627,092300,30421045,4270,4270,4270,4270,0
20240627,092200,30421045,4270,4270,4270,4270,11
20240627,092100,30374075,4270,4270,4270,4270,2
20240627,092000,30365535,4270,4270,4270,4270,1
20240627,091900,30361265,4260,4260,4260,4260,144
20240627,091800,29747825,4275,4265,4275,4260,152
20240627,091700,29098780,4275,4275,4275,4275,490
20240627,091600,27004030,4275,4270,4275,4270,107
20240627,091500,26546740,4270,4270,4270,4270,20
20240627,091400,26461340,4275,4275,4275,4275,2
20240627,091300,26452790,4275,4275,4275,4275,10
20240627,091200,26410040,4255,4255,4255,4255,0
20240627,091100,26410040,4255,4260,4260,4255,219
20240627,091000,25477190,4270,4270,4275,4270,401
20240627,090900,23764915,4270,4270,4270,4270,30
20240627,090800,23636815,4270,4270,4270,4270,11
20240627,090700,23589845,4255,4255,4255,4255,792
20240627,090600,20219885,4255,4255,4255,4255,355
20240627,090500,18709360,4255,4255,4255,4255,2
20240627,090400,18700850,4255,4255,4255,4255,1323
20240627,090300,13071485,4255,4255,4255,4255,324
20240627,090200,11692865,4255,4250,4255,4245,292
20240627,090100,10451735,4255,4265,4265,4255,429
20240627,090000,8624270,4280,4280,4280,4265,2016