KissMeData/005290/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,184400,26090263100,40250,40250,40250,40250,24003
20240621,184300,26090263100,40250,40250,40250,40250,0
20240621,184200,26090263100,40250,40250,40250,40250,0
20240621,184100,26090263100,40250,40250,40250,40250,0
20240621,184000,26090263100,40250,40250,40250,40250,0
20240621,183900,26090263100,40250,40250,40250,40250,0
20240621,183800,26090263100,40250,40250,40250,40250,0
20240621,183700,26090263100,40250,40250,40250,40250,0
20240621,183600,26090263100,40250,40250,40250,40250,0
20240621,183500,26090263100,40250,40250,40250,40250,0
20240621,183400,26090263100,40250,40250,40250,40250,0
20240621,183300,26090263100,40250,40250,40250,40250,0
20240621,183200,26090263100,40250,40250,40250,40250,0
20240621,183100,26090263100,40250,40250,40250,40250,0
20240621,183000,26090263100,40250,40250,40250,40250,0
20240621,182900,26090263100,40250,40250,40250,40250,0
20240621,182800,26090263100,40250,40250,40250,40250,0
20240621,182700,26090263100,40250,40250,40250,40250,0
20240621,182600,26090263100,40250,40250,40250,40250,0
20240621,182500,26090263100,40250,40250,40250,40250,0
20240621,182400,26090263100,40250,40250,40250,40250,0
20240621,182300,26090263100,40250,40250,40250,40250,0
20240621,182200,26090263100,40250,40250,40250,40250,0
20240621,182100,26090263100,40250,40250,40250,40250,0
20240621,182000,26090263100,40250,40250,40250,40250,0
20240621,181900,26090263100,40250,40250,40250,40250,0
20240621,181800,26090263100,40250,40250,40250,40250,0
20240621,181700,26090263100,40250,40250,40250,40250,0
20240621,181600,26090263100,40250,40250,40250,40250,0
20240621,181500,26090263100,40250,40250,40250,40250,0
20240621,181400,26090263100,40250,40250,40250,40250,24003
20240621,181300,26090263100,40250,40250,40250,40250,0
20240621,181200,26090263100,40250,40250,40250,40250,0
20240621,181100,26090263100,40250,40250,40250,40250,0
20240621,181000,26090263100,40250,40250,40250,40250,0
20240621,180900,26090263100,40250,40250,40250,40250,0
20240621,180800,26090263100,40250,40250,40250,40250,0
20240621,180700,26090263100,40250,40250,40250,40250,0
20240621,180600,26090263100,40250,40250,40250,40250,0
20240621,180500,26090263100,40250,40250,40250,40250,0
20240621,180400,26090263100,40250,40250,40250,40250,0
20240621,180300,26090263100,40250,40250,40250,40250,0
20240621,180200,26090263100,40250,40250,40250,40250,0
20240621,180100,26090263100,40250,40250,40250,40250,0
20240621,180000,26090263100,40250,40250,40250,40250,0
20240621,175900,26090263100,40250,40250,40250,40250,0
20240621,175800,26090263100,40250,40250,40250,40250,0
20240621,175700,26090263100,40250,40250,40250,40250,0
20240621,175600,26090263100,40250,40250,40250,40250,0
20240621,175500,26090263100,40250,40250,40250,40250,0
20240621,175400,26090263100,40250,40250,40250,40250,0
20240621,175300,26090263100,40250,40250,40250,40250,0
20240621,175200,26090263100,40250,40250,40250,40250,0
20240621,175100,26090263100,40250,40250,40250,40250,0
20240621,175000,26090263100,40250,40250,40250,40250,0
20240621,174900,26090263100,40250,40250,40250,40250,0
20240621,174800,26090263100,40250,40250,40250,40250,0
20240621,174700,26090263100,40250,40250,40250,40250,0
20240621,174600,26090263100,40250,40250,40250,40250,0
20240621,174500,26090263100,40250,40250,40250,40250,0
20240621,174400,26090263100,40250,40250,40250,40250,24003
20240621,174300,26090263100,40250,40250,40250,40250,0
20240621,174200,26090263100,40250,40250,40250,40250,0
20240621,174100,26090263100,40250,40250,40250,40250,0
20240621,174000,26090263100,40250,40250,40250,40250,0
20240621,173900,26090263100,40250,40250,40250,40250,0
20240621,173800,26090263100,40250,40250,40250,40250,0
20240621,173700,26090263100,40250,40250,40250,40250,0
20240621,173600,26090263100,40250,40250,40250,40250,0
20240621,173500,26090263100,40250,40250,40250,40250,0
20240621,173400,26090263100,40250,40250,40250,40250,0
20240621,173300,26090263100,40250,40250,40250,40250,0
20240621,173200,26090263100,40250,40250,40250,40250,0
20240621,173100,26090263100,40250,40250,40250,40250,0
20240621,173000,26090263100,40250,40250,40250,40250,0
20240621,172900,26090263100,40250,40250,40250,40250,0
20240621,172800,26090263100,40250,40250,40250,40250,0
20240621,172700,26090263100,40250,40250,40250,40250,0
20240621,172600,26090263100,40250,40250,40250,40250,0
20240621,172500,26090263100,40250,40250,40250,40250,0
20240621,172400,26090263100,40250,40250,40250,40250,0
20240621,172300,26090263100,40250,40250,40250,40250,0
20240621,172200,26090263100,40250,40250,40250,40250,0
20240621,172100,26090263100,40250,40250,40250,40250,0
20240621,172000,26090263100,40250,40250,40250,40250,0
20240621,171900,26090263100,40250,40250,40250,40250,0
20240621,171800,26090263100,40250,40250,40250,40250,0
20240621,171700,26090263100,40250,40250,40250,40250,0
20240621,171600,26090263100,40250,40250,40250,40250,0
20240621,171500,26090263100,40250,40250,40250,40250,0
20240621,171400,26090263100,40250,40250,40250,40250,24003
20240621,171300,26090263100,40250,40250,40250,40250,0
20240621,171200,26090263100,40250,40250,40250,40250,0
20240621,171100,26090263100,40250,40250,40250,40250,0
20240621,171000,26090263100,40250,40250,40250,40250,0
20240621,170900,26090263100,40250,40250,40250,40250,0
20240621,170800,26090263100,40250,40250,40250,40250,0
20240621,170700,26090263100,40250,40250,40250,40250,0
20240621,170600,26090263100,40250,40250,40250,40250,0
20240621,170500,26090263100,40250,40250,40250,40250,0
20240621,170400,26090263100,40250,40250,40250,40250,0
20240621,170300,26090263100,40250,40250,40250,40250,0
20240621,170200,26090263100,40250,40250,40250,40250,0
20240621,170100,26090263100,40250,40250,40250,40250,0
20240621,170000,26090263100,40250,40250,40250,40250,0
20240621,165900,26090263100,40250,40250,40250,40250,0
20240621,165800,26090263100,40250,40250,40250,40250,0
20240621,165700,26090263100,40250,40250,40250,40250,0
20240621,165600,26090263100,40250,40250,40250,40250,0
20240621,165500,26090263100,40250,40250,40250,40250,0
20240621,165400,26090263100,40250,40250,40250,40250,0
20240621,165300,26090263100,40250,40250,40250,40250,0
20240621,165200,26090263100,40250,40250,40250,40250,0
20240621,165100,26090263100,40250,40250,40250,40250,0
20240621,165000,26090263100,40250,40250,40250,40250,0
20240621,164900,26090263100,40250,40250,40250,40250,0
20240621,164800,26090263100,40250,40250,40250,40250,0
20240621,164700,26090263100,40250,40250,40250,40250,0
20240621,164600,26090263100,40250,40250,40250,40250,0
20240621,164500,26090263100,40250,40250,40250,40250,0
20240621,164400,26090263100,40250,40250,40250,40250,24003
20240621,164300,26090263100,40250,40250,40250,40250,0
20240621,164200,26090263100,40250,40250,40250,40250,0
20240621,164100,26090263100,40250,40250,40250,40250,0
20240621,164000,26090263100,40250,40250,40250,40250,0
20240621,163900,26090263100,40250,40250,40250,40250,0
20240621,163800,26090263100,40250,40250,40250,40250,0
20240621,163700,26090263100,40250,40250,40250,40250,0
20240621,163600,26090263100,40250,40250,40250,40250,0
20240621,163500,26090263100,40250,40250,40250,40250,0
20240621,163400,26090263100,40250,40250,40250,40250,0
20240621,163300,26090263100,40250,40250,40250,40250,0
20240621,163200,26090263100,40250,40250,40250,40250,0
20240621,163100,26090263100,40250,40250,40250,40250,0
20240621,163000,26090263100,40250,40250,40250,40250,0
20240621,162900,26090263100,40250,40250,40250,40250,0
20240621,162800,26090263100,40250,40250,40250,40250,0
20240621,162700,26090263100,40250,40250,40250,40250,0
20240621,162600,26090263100,40250,40250,40250,40250,0
20240621,162500,26090263100,40250,40250,40250,40250,0
20240621,162400,26090263100,40250,40250,40250,40250,0
20240621,162300,26090263100,40250,40250,40250,40250,0
20240621,162200,26090263100,40250,40250,40250,40250,0
20240621,162100,26090263100,40250,40250,40250,40250,0
20240621,162000,26090263100,40250,40250,40250,40250,0
20240621,161900,26090263100,40250,40250,40250,40250,0
20240621,161800,26090263100,40250,40250,40250,40250,0
20240621,161700,26090263100,40250,40250,40250,40250,0
20240621,161600,26090263100,40250,40250,40250,40250,0
20240621,161500,26090263100,40250,40250,40250,40250,0
20240621,161400,26090263100,40250,40250,40250,40250,24003
20240621,161300,26090263100,40250,40250,40250,40250,0
20240621,161200,26090263100,40250,40250,40250,40250,0
20240621,161100,26090263100,40250,40250,40250,40250,0
20240621,161000,26090263100,40250,40250,40250,40250,0
20240621,160900,26090263100,40250,40250,40250,40250,0
20240621,160800,26090263100,40250,40250,40250,40250,0
20240621,160700,26090263100,40250,40250,40250,40250,0
20240621,160600,26090263100,40250,40250,40250,40250,0
20240621,160500,26090263100,40250,40250,40250,40250,0
20240621,160400,26090263100,40250,40250,40250,40250,0
20240621,160300,26090263100,40250,40250,40250,40250,0
20240621,160200,26090263100,40250,40250,40250,40250,0
20240621,160100,26090263100,40250,40250,40250,40250,0
20240621,160000,26090263100,40250,40250,40250,40250,0
20240621,155900,26090263100,40250,40250,40250,40250,0
20240621,155800,26090263100,40250,40250,40250,40250,0
20240621,155700,26090263100,40250,40250,40250,40250,0
20240621,155600,26090263100,40250,40250,40250,40250,0
20240621,155500,26090263100,40250,40250,40250,40250,0
20240621,155400,26090263100,40250,40250,40250,40250,0
20240621,155300,26090263100,40250,40250,40250,40250,0
20240621,155200,26090263100,40250,40250,40250,40250,0
20240621,155100,26090263100,40250,40250,40250,40250,0
20240621,155000,26090263100,40250,40250,40250,40250,0
20240621,154900,26090263100,40250,40250,40250,40250,0
20240621,154800,26090263100,40250,40250,40250,40250,0
20240621,154700,26090263100,40250,40250,40250,40250,0
20240621,154600,26090263100,40250,40250,40250,40250,0
20240621,154500,26090263100,40250,40250,40250,40250,0
20240621,154400,26090263100,40250,40250,40250,40250,24003
20240621,154300,26090263100,40250,40250,40250,40250,0
20240621,154200,26090263100,40250,40250,40250,40250,0
20240621,154100,26090263100,40250,40250,40250,40250,0
20240621,154000,26090263100,40250,40250,40250,40250,0
20240621,153900,26090263100,40250,40250,40250,40250,0
20240621,153800,26090263100,40250,40250,40250,40250,0
20240621,153700,26090263100,40250,40250,40250,40250,0
20240621,153600,26090263100,40250,40250,40250,40250,0
20240621,153500,26090263100,40250,40250,40250,40250,0
20240621,153400,26090263100,40250,40250,40250,40250,0
20240621,153300,26090263100,40250,40250,40250,40250,0
20240621,153200,26090263100,40250,40250,40250,40250,0
20240621,153100,26090263100,40250,40250,40250,40250,0
20240621,153000,26090263100,40250,40250,40250,40250,24003
20240621,152900,25124142350,40200,40200,40200,40200,0
20240621,152800,25124142350,40200,40200,40200,40200,0
20240621,152700,25124142350,40200,40200,40200,40200,0
20240621,152600,25124142350,40200,40200,40200,40200,0
20240621,152500,25124142350,40200,40200,40200,40200,0
20240621,152400,25124142350,40200,40200,40200,40200,0
20240621,152300,25124142350,40200,40200,40200,40200,0
20240621,152200,25124142350,40200,40200,40200,40200,0
20240621,152100,25124142350,40200,40200,40200,40200,0
20240621,152000,25124142350,40200,40200,40200,40200,0
20240621,151900,25124142350,40200,40150,40200,40150,2958
20240621,151800,25005323550,40200,40200,40250,40150,2038
20240621,151700,24923457600,40200,40150,40250,40150,3541
20240621,151600,24781089750,40200,40150,40200,40150,1605
20240621,151500,24716648800,40200,40150,40200,40150,1016
20240621,151400,24675847700,40150,40150,40200,40150,1640
20240621,151300,24609995100,40150,40150,40200,40150,1049
20240621,151200,24567865500,40150,40150,40200,40150,1274
20240621,151100,24516682850,40150,40150,40200,40150,742
20240621,151000,24486890550,40150,40200,40250,40150,2232
20240621,150900,24397183950,40200,40150,40250,40150,1862
20240621,150800,24322382450,40150,40200,40250,40150,2230
20240621,150700,24232752650,40200,40150,40200,40150,1677
20240621,150600,24165364400,40150,40200,40250,40150,1181
20240621,150500,24117917050,40200,40200,40250,40200,3012
20240621,150400,23996825200,40200,40150,40250,40150,2315
20240621,150300,23903830950,40150,40200,40250,40150,3404
20240621,150200,23766976200,40250,40250,40300,40200,763
20240621,150100,23736274650,40250,40200,40300,40200,1032
20240621,150000,23694758050,40200,40200,40250,40200,3597
20240621,145900,23550148600,40200,40200,40250,40200,510
20240621,145800,23529644300,40200,40250,40300,40200,460
20240621,145700,23511140850,40250,40250,40300,40250,1096
20240621,145600,23467021700,40250,40300,40300,40250,429
20240621,145500,23449742350,40250,40250,40300,40250,3319
20240621,145400,23316107550,40300,40250,40300,40250,563
20240621,145300,23293441700,40250,40250,40300,40250,309
20240621,145200,23281000350,40250,40300,40300,40250,1130
20240621,145100,23235498850,40300,40250,40300,40250,1714
20240621,145000,23166453500,40250,40250,40300,40250,1357
20240621,144900,23111824700,40250,40300,40300,40200,468
20240621,144800,23092990900,40250,40250,40350,40250,7480
20240621,144700,22791367700,40250,40250,40300,40250,1073
20240621,144600,22748178100,40300,40250,40300,40250,501
20240621,144500,22728007400,40250,40300,40300,40250,716
20240621,144400,22699187050,40250,40250,40300,40250,882
20240621,144300,22663686500,40300,40250,40300,40250,414
20240621,144200,22647022250,40250,40200,40300,40100,2448
20240621,144100,22548492950,40100,40250,40300,40100,31200
20240621,144000,21296244550,40250,40350,40350,40250,583
20240621,143900,21272756200,40350,40300,40350,40250,1370
20240621,143800,21217499600,40300,40300,40350,40250,1874
20240621,143700,21141977850,40300,40300,40350,40300,426
20240621,143600,21124810000,40350,40250,40350,40250,2275
20240621,143500,21033133800,40250,40200,40300,40200,1968
20240621,143400,20953949900,40200,40200,40250,40200,1362
20240621,143300,20899191150,40200,40250,40250,40200,411
20240621,143200,20882668200,40200,40200,40250,40200,1958
20240621,143100,20803953900,40200,40200,40250,40150,847
20240621,143000,20769924050,40250,40200,40250,40200,539
20240621,142900,20748254350,40200,40150,40250,40150,889
20240621,142800,20712551750,40150,40200,40200,40150,1098
20240621,142700,20668413650,40200,40200,40250,40200,1265
20240621,142600,20617559200,40200,40200,40250,40200,390
20240621,142500,20601880750,40200,40200,40250,40200,1874
20240621,142400,20526544950,40250,40250,40250,40200,427
20240621,142300,20509369450,40250,40200,40300,40200,311
20240621,142200,20496865250,40250,40200,40300,40200,505
20240621,142100,20476551000,40200,40250,40300,40200,935
20240621,142000,20438946900,40300,40250,40300,40250,828
20240621,141900,20405618550,40250,40200,40300,40200,472
20240621,141800,20386629050,40250,40250,40300,40250,1124
20240621,141700,20341387950,40250,40250,40300,40250,466
20240621,141600,20322629300,40300,40250,40300,40250,1385
20240621,141500,20266882000,40250,40250,40300,40250,584
20240621,141400,20243369050,40250,40250,40300,40250,374
20240621,141300,20228312150,40250,40250,40300,40250,750
20240621,141200,20198124600,40250,40250,40300,40250,804
20240621,141100,20165763550,40300,40250,40300,40200,928
20240621,141000,20128414300,40250,40250,40250,40200,1946
20240621,140900,20050116000,40200,40200,40250,40150,935
20240621,140800,20012532600,40200,40250,40250,40200,1689
20240621,140700,19944603700,40250,40150,40250,40150,1860
20240621,140600,19869866450,40150,40100,40200,40100,4953
20240621,140500,19671004000,40150,40100,40150,40100,1335
20240621,140400,19617428800,40100,40150,40150,40100,5390
20240621,140300,19401280700,40150,40250,40300,40100,22102
20240621,140200,18513007100,40250,40250,40300,40250,294
20240621,140100,18501172600,40250,40300,40300,40250,281
20240621,140000,18489861050,40300,40250,40300,40250,1014
20240621,135900,18449046250,40250,40250,40300,40250,1529
20240621,135800,18387487850,40250,40200,40250,40200,710
20240621,135700,18358938750,40200,40250,40300,40200,416
20240621,135600,18342202150,40200,40200,40250,40200,1283
20240621,135500,18290623450,40250,40250,40250,40200,392
20240621,135400,18274856800,40250,40200,40300,40200,891
20240621,135300,18239016600,40200,40250,40250,40200,629
20240621,135200,18213715300,40250,40250,40300,40200,978
20240621,135100,18174371400,40250,40250,40250,40200,1251
20240621,135000,18124030800,40250,40200,40250,40200,1289
20240621,134900,18072211200,40200,40200,40250,40200,551
20240621,134800,18050053900,40200,40200,40250,40200,482
20240621,134700,18030672650,40200,40250,40250,40200,1180
20240621,134600,17983182700,40250,40250,40300,40250,810
20240621,134500,17950580000,40250,40300,40300,40250,2420
20240621,134400,17853067650,40300,40350,40350,40300,193
20240621,134300,17845289350,40350,40350,40400,40350,1303
20240621,134200,17792712850,40400,40350,40400,40350,900
20240621,134100,17756397300,40350,40350,40400,40350,382
20240621,134000,17740981000,40350,40350,40400,40350,523
20240621,133900,17719876500,40350,40350,40400,40350,357
20240621,133800,17705465700,40350,40400,40400,40350,1020
20240621,133700,17664283050,40450,40400,40450,40400,445
20240621,133600,17646300350,40400,40400,40450,40400,431
20240621,133500,17628887750,40450,40400,40450,40350,1605
20240621,133400,17563991050,40400,40350,40400,40350,257
20240621,133300,17553613250,40400,40400,40400,40350,965
20240621,133200,17514636450,40400,40400,40450,40400,594
20240621,133100,17490638650,40450,40400,40450,40400,2127
20240621,133000,17404707800,40400,40350,40400,40350,50
20240621,132900,17402689650,40350,40300,40350,40250,3570
20240621,132800,17258699950,40300,40300,40350,40300,318
20240621,132700,17245884400,40300,40300,40350,40300,220
20240621,132600,17237017600,40350,40300,40350,40300,641
20240621,132500,17211177050,40350,40350,40350,40350,638
20240621,132400,17185433750,40350,40350,40400,40350,299
20240621,132300,17173369050,40350,40350,40400,40350,684
20240621,132200,17145769600,40350,40350,40350,40300,910
20240621,132100,17109066500,40300,40300,40350,40300,590
20240621,132000,17085284150,40300,40300,40350,40300,673
20240621,131900,17058161750,40300,40300,40350,40300,1149
20240621,131800,17011846350,40300,40350,40350,40300,997
20240621,131700,16971643500,40350,40350,40350,40300,383
20240621,131600,16956198950,40300,40350,40350,40300,1710
20240621,131500,16887276300,40350,40350,40350,40300,396
20240621,131400,16871308900,40300,40350,40350,40300,968
20240621,131300,16832287800,40300,40400,40400,40300,1650
20240621,131200,16765745000,40350,40400,40400,40350,1142
20240621,131100,16719616850,40350,40350,40400,40350,702
20240621,131000,16691290950,40350,40350,40350,40300,402
20240621,130900,16675077950,40300,40300,40350,40300,157
20240621,130800,16668746750,40350,40350,40350,40300,313
20240621,130700,16656128200,40350,40350,40400,40350,683
20240621,130600,16628566650,40350,40400,40400,40350,504
20240621,130500,16608224900,40400,40350,40400,40350,112
20240621,130400,16603705600,40350,40350,40350,40300,1075
20240621,130300,16560363800,40300,40350,40350,40300,480
20240621,130200,16541011850,40300,40300,40350,40250,1062
20240621,130100,16498170100,40250,40250,40300,40250,453
20240621,130000,16479928950,40250,40250,40300,40250,412
20240621,125900,16463344050,40250,40250,40300,40250,731
20240621,125800,16433916850,40250,40250,40300,40250,269
20240621,125700,16423089050,40250,40250,40300,40250,289
20240621,125600,16411456600,40250,40250,40300,40250,584
20240621,125500,16387941650,40250,40250,40300,40250,316
20240621,125400,16375222450,40250,40250,40300,40250,697
20240621,125300,16347167950,40250,40300,40300,40250,323
20240621,125200,16334159550,40250,40250,40300,40250,264
20240621,125100,16323533450,40250,40250,40250,40250,318
20240621,125000,16310733950,40250,40250,40300,40250,723
20240621,124900,16281633050,40250,40250,40300,40250,721
20240621,124800,16252611800,40250,40300,40300,40250,342
20240621,124700,16238841750,40300,40200,40350,40200,1507
20240621,124600,16178141050,40200,40200,40250,40200,975
20240621,124500,16138937950,40200,40250,40250,40200,300
20240621,124400,16126867750,40200,40200,40200,40200,676
20240621,124300,16099692550,40200,40200,40250,40200,516
20240621,124200,16078947250,40200,40200,40250,40200,215
20240621,124100,16070304150,40200,40250,40250,40200,1331
20240621,124000,16016772850,40200,40200,40250,40200,329
20240621,123900,16003537700,40200,40200,40200,40200,385
20240621,123800,15988060700,40200,40200,40250,40200,377
20240621,123700,15972905150,40250,40200,40250,40200,475
20240621,123600,15953788200,40250,40250,40250,40200,330
20240621,123500,15940521350,40250,40200,40300,40200,764
20240621,123400,15909785000,40200,40200,40250,40200,1778
20240621,123300,15838306400,40200,40200,40250,40200,1349
20240621,123200,15784076550,40200,40200,40250,40200,211
20240621,123100,15775590300,40200,40200,40250,40200,422
20240621,123000,15758625200,40250,40200,40250,40200,186
20240621,122900,15751147450,40200,40250,40250,40200,656
20240621,122800,15724764100,40250,40250,40300,40250,681
20240621,122700,15697352600,40300,40250,40300,40250,403
20240621,122600,15681131450,40250,40200,40250,40200,821
20240621,122500,15648101000,40200,40200,40250,40200,277
20240621,122400,15636964100,40250,40200,40250,40200,948
20240621,122300,15598853800,40200,40200,40250,40200,591
20240621,122200,15575095550,40200,40200,40250,40200,216
20240621,122100,15566412000,40200,40200,40300,40150,12885
20240621,122000,15048485950,40250,40250,40250,40200,4405
20240621,121900,14871317400,40250,40300,40300,40250,1605
20240621,121800,14806711100,40250,40250,40350,40250,300
20240621,121700,14794624650,40250,40250,40300,40250,419
20240621,121600,14777758400,40250,40250,40300,40250,243
20240621,121500,14767977400,40250,40300,40300,40250,680
20240621,121400,14740594700,40250,40250,40300,40250,422
20240621,121300,14723608550,40250,40300,40300,40250,1155
20240621,121200,14677077100,40250,40300,40300,40250,1036
20240621,121100,14635377150,40250,40250,40300,40250,799
20240621,121000,14603214100,40250,40300,40350,40250,205
20240621,120900,14594958250,40250,40250,40350,40250,585
20240621,120800,14571391200,40250,40250,40300,40250,178
20240621,120700,14564225900,40250,40250,40300,40200,3097
20240621,120600,14439558750,40300,40300,40300,40250,313
20240621,120500,14426951300,40250,40250,40250,40250,150
20240621,120400,14420913800,40250,40250,40300,40250,312
20240621,120300,14408355450,40250,40250,40300,40250,868
20240621,120200,14373415900,40250,40250,40250,40250,485
20240621,120100,14353894650,40250,40250,40300,40250,350
20240621,120000,14339798450,40250,40300,40300,40250,4136
20240621,115900,14173321550,40250,40300,40350,40250,635
20240621,115800,14147729550,40350,40300,40350,40300,717
20240621,115700,14118834350,40300,40300,40350,40300,824
20240621,115600,14085622250,40300,40300,40300,40250,461
20240621,115500,14067046550,40300,40250,40300,40250,293
20240621,115400,14055248300,40250,40300,40350,40250,772
20240621,115300,14024153100,40350,40300,40350,40300,497
20240621,115200,14004119000,40300,40300,40350,40300,412
20240621,115100,13987513450,40300,40300,40300,40300,295
20240621,115000,13975624950,40300,40300,40350,40300,643
20240621,114900,13949686250,40300,40350,40400,40300,1030
20240621,114800,13908125650,40350,40350,40400,40350,151
20240621,114700,13902032300,40350,40300,40400,40300,852
20240621,114600,13867652350,40300,40300,40300,40250,1174
20240621,114500,13820376300,40300,40300,40300,40300,287
20240621,114400,13808810200,40300,40300,40350,40300,344
20240621,114300,13794946850,40300,40300,40300,40300,321
20240621,114200,13782010550,40300,40300,40350,40300,430
20240621,114100,13764681500,40300,40250,40300,40250,756
20240621,114000,13734243000,40300,40300,40300,40250,227
20240621,113900,13725104350,40250,40300,40300,40250,808
20240621,113800,13692565400,40300,40300,40350,40300,205
20240621,113700,13684303850,40300,40350,40350,40300,647
20240621,113600,13658227750,40350,40400,40400,40300,205
20240621,113500,13649956500,40350,40400,40450,40350,1021
20240621,113400,13608717050,40400,40250,40400,40250,1419
20240621,113300,13551442400,40300,40250,40300,40250,1061
20240621,113200,13508727150,40250,40250,40300,40250,323
20240621,113100,13495726300,40250,40250,40250,40250,392
20240621,113000,13479948300,40250,40250,40300,40250,429
20240621,112900,13462680400,40250,40250,40300,40250,295
20240621,112800,13450800400,40250,40300,40300,40250,821
20240621,112700,13417754600,40300,40250,40300,40250,1205
20240621,112600,13369207900,40250,40250,40300,40250,495
20240621,112500,13349284000,40250,40300,40300,40250,804
20240621,112400,13316922550,40250,40250,40300,40250,508
20240621,112300,13296475300,40250,40250,40250,40250,2005
20240621,112200,13215774050,40250,40300,40300,40250,499
20240621,112100,13195686000,40250,40250,40300,40250,515
20240621,112000,13174954650,40250,40300,40300,40250,1006
20240621,111900,13134453150,40300,40350,40350,40250,9307
20240621,111800,12759496700,40350,40350,40400,40350,941
20240621,111700,12721527250,40350,40400,40400,40350,848
20240621,111600,12687305300,40350,40400,40400,40350,157
20240621,111500,12680970300,40350,40350,40350,40350,987
20240621,111400,12641144850,40350,40350,40400,40350,373
20240621,111300,12626093250,40350,40350,40350,40350,145
20240621,111200,12620242500,40350,40350,40400,40350,744
20240621,111100,12590213900,40350,40350,40350,40350,1021
20240621,111000,12549016550,40350,40400,40450,40350,583
20240621,110900,12525482200,40350,40400,40450,40350,850
20240621,110800,12491170900,40400,40300,40400,40300,2382
20240621,110700,12395119100,40300,40350,40350,40300,5277
20240621,110600,12182333900,40350,40350,40400,40350,583
20240621,110500,12158809150,40350,40400,40400,40350,1178
20240621,110400,12111260950,40400,40400,40450,40400,295
20240621,110300,12099342850,40400,40400,40450,40400,1659
20240621,110200,12032318950,40450,40400,40450,40400,689
20240621,110100,12004483150,40400,40400,40450,40400,233
20240621,110000,11995065250,40450,40400,40450,40400,342
20240621,105900,11981241800,40400,40400,40500,40350,4507
20240621,105800,11798822500,40350,40300,40350,40300,447
20240621,105700,11780800500,40350,40350,40400,40300,546
20240621,105600,11758770400,40350,40350,40400,40300,519
20240621,105500,11737819200,40350,40350,40400,40300,234
20240621,105400,11728378000,40300,40350,40400,40300,866
20240621,105300,11693433950,40350,40350,40400,40350,486
20240621,105200,11673821800,40400,40400,40450,40300,4969
20240621,105100,11473174050,40400,40400,40450,40400,270
20240621,105000,11462260850,40400,40400,40450,40400,408
20240621,104900,11445774850,40400,40500,40500,40400,1880
20240621,104800,11369707450,40450,40500,40550,40450,708
20240621,104700,11341041000,40500,40500,40550,40500,3291
20240621,104600,11207744500,40550,40600,40600,40500,357
20240621,104500,11193269050,40500,40550,40600,40500,710
20240621,104400,11164482950,40600,40550,40600,40550,566
20240621,104300,11141522450,40550,40550,40600,40550,1057
20240621,104200,11098652950,40550,40650,40650,40550,1812
20240621,104100,11025031000,40650,40650,40700,40600,1126
20240621,104000,10979288600,40650,40600,40700,40550,1067
20240621,103900,10935906450,40650,40600,40650,40550,358
20240621,103800,10921378850,40700,40600,40700,40600,1423
20240621,103700,10863557500,40600,40650,40650,40600,595
20240621,103600,10839393650,40600,40650,40700,40600,1110
20240621,103500,10794272600,40650,40650,40700,40650,500
20240621,103400,10773945400,40600,40600,40650,40600,506
20240621,103300,10753390900,40600,40650,40650,40600,844
20240621,103200,10719113400,40600,40650,40650,40600,847
20240621,103100,10684719700,40600,40600,40650,40600,209
20240621,103000,10676231750,40600,40600,40700,40600,603
20240621,102900,10651729300,40600,40600,40650,40600,193
20240621,102800,10643891250,40650,40700,40750,40600,846
20240621,102700,10609462300,40700,40600,40750,40600,3036
20240621,102600,10486025200,40600,40600,40650,40600,356
20240621,102500,10471565550,40600,40700,40700,40600,286
20240621,102400,10459937800,40650,40650,40700,40600,467
20240621,102300,10440954650,40600,40650,40750,40600,1375
20240621,102200,10385036650,40650,40600,40700,40600,943
20240621,102100,10346704400,40600,40650,40650,40600,671
20240621,102000,10319433550,40650,40650,40700,40600,1394
20240621,101900,10262722150,40600,40600,40650,40550,1319
20240621,101800,10209200000,40600,40550,40600,40550,621
20240621,101700,10184008050,40550,40550,40600,40500,584
20240621,101600,10160325500,40550,40650,40650,40550,5806
20240621,101500,9924792800,40650,40700,40750,40650,1962
20240621,101400,9844942950,40650,40750,40750,40650,291
20240621,101300,9833091350,40800,40600,40800,40600,4026
20240621,101200,9669327850,40600,40600,40650,40600,566
20240621,101100,9646339600,40600,40650,40650,40550,1226
20240621,101000,9596527500,40650,40650,40700,40650,2793
20240621,100900,9482976600,40600,40600,40650,40550,1475
20240621,100800,9423096650,40550,40600,40650,40550,782
20240621,100700,9391344500,40600,40550,40650,40550,779
20240621,100600,9359699150,40550,40600,40650,40550,3256
20240621,100500,9227576300,40550,40600,40600,40550,1597
20240621,100400,9162762050,40650,40550,40650,40550,1642
20240621,100300,9096053050,40600,40450,40600,40450,5785
20240621,100200,8861521450,40450,40450,40500,40450,638
20240621,100100,8835700900,40450,40400,40450,40400,1436
20240621,100000,8777680350,40450,40400,40450,40400,1115
20240621,095900,8732596950,40350,40350,40400,40300,1038
20240621,095800,8690711550,40350,40350,40400,40350,2091
20240621,095700,8606332450,40350,40400,40400,40350,2470
20240621,095600,8506653900,40350,40350,40450,40350,1392
20240621,095500,8450428600,40350,40400,40400,40350,655
20240621,095400,8423992300,40350,40350,40350,40250,1358
20240621,095300,8369259800,40300,40250,40300,40250,2482
20240621,095200,8269290600,40250,40200,40250,40200,424
20240621,095100,8252235500,40250,40250,40250,40200,1007
20240621,095000,8211725800,40250,40150,40350,40150,5966
20240621,094900,7971660500,40200,40300,40300,40150,5348
20240621,094800,7756534450,40250,40250,40300,40200,805
20240621,094700,7724136950,40200,40150,40250,40100,1487
20240621,094600,7664426200,40100,40100,40250,40100,2017
20240621,094500,7583468350,40150,40250,40250,40100,13074
20240621,094400,7057974600,40250,40300,40300,40250,1923
20240621,094300,6980503500,40300,40350,40350,40250,2117
20240621,094200,6895183500,40300,40250,40350,40250,3426
20240621,094100,6757252800,40200,40350,40350,40200,7826
20240621,094000,6442118150,40350,40400,40400,40300,1974
20240621,093900,6362462900,40400,40400,40500,40350,4375
20240621,093800,6185615750,40400,40400,40450,40350,3294
20240621,093700,6052532050,40400,40400,40450,40400,1731
20240621,093600,5982588600,40450,40350,40450,40350,2946
20240621,093500,5863586700,40400,40450,40500,40350,1610
20240621,093400,5798519850,40450,40400,40500,40350,1268
20240621,093300,5747277200,40400,40350,40400,40300,1570
20240621,093200,5683925750,40350,40400,40400,40200,13680
20240621,093100,5132900300,40400,40600,40600,40350,27045
20240621,093000,4037811700,40550,40600,40650,40550,1465
20240621,092900,3978333150,40600,40650,40650,40600,2472
20240621,092800,3877966450,40650,40600,40650,40600,414
20240621,092700,3861155400,40600,40600,40650,40550,2254
20240621,092600,3769682600,40600,40550,40650,40550,2537
20240621,092500,3666771100,40600,40650,40650,40550,3783
20240621,092400,3513132150,40650,40750,40750,40600,6119
20240621,092300,3264387350,40700,40750,40750,40700,1779
20240621,092200,3191935650,40750,40750,40750,40650,2259
20240621,092100,3099981550,40750,40700,40750,40700,1958
20240621,092000,3020283150,40750,40700,40750,40700,1216
20240621,091900,2970782950,40750,40800,40800,40700,8540
20240621,091800,2622670350,40800,40900,40900,40800,652
20240621,091700,2596035000,40900,40800,40950,40750,3334
20240621,091600,2459957100,40800,40800,40950,40800,2221
20240621,091500,2369244850,40800,40850,40850,40750,3644
20240621,091400,2220581500,40850,40900,40900,40800,886
20240621,091300,2184392200,40900,40750,41000,40750,2220
20240621,091200,2093794600,40750,40850,40850,40700,5760
20240621,091100,1858937150,40850,40900,40900,40800,3347
20240621,091000,1722206900,40900,40950,41000,40850,7033
20240621,090900,1434522900,40950,41100,41100,40950,5038
20240621,090800,1227888950,41100,41100,41200,41100,2622
20240621,090700,1120049300,41100,41100,41150,41050,3151
20240621,090600,990543850,41100,41000,41100,41000,2475
20240621,090500,888994050,41050,41100,41100,40950,6438
20240621,090400,624963250,41100,41100,41150,41100,2299
20240621,090300,530450000,41100,41150,41200,41100,1553
20240621,090200,466544950,41200,41250,41250,41150,2767
20240621,090100,352535350,41300,41250,41400,41200,1518
20240621,090000,289838750,41250,41350,41350,41200,7007