KissMeData/005490/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,184500,114857180500,366500,366500,366500,366500,63906
20240621,184400,114857180500,366500,366500,366500,366500,0
20240621,184300,114857180500,366500,366500,366500,366500,0
20240621,184200,114857180500,366500,366500,366500,366500,0
20240621,184100,114857180500,366500,366500,366500,366500,0
20240621,184000,114857180500,366500,366500,366500,366500,0
20240621,183900,114857180500,366500,366500,366500,366500,0
20240621,183800,114857180500,366500,366500,366500,366500,0
20240621,183700,114857180500,366500,366500,366500,366500,0
20240621,183600,114857180500,366500,366500,366500,366500,0
20240621,183500,114857180500,366500,366500,366500,366500,0
20240621,183400,114857180500,366500,366500,366500,366500,0
20240621,183300,114857180500,366500,366500,366500,366500,0
20240621,183200,114857180500,366500,366500,366500,366500,0
20240621,183100,114857180500,366500,366500,366500,366500,0
20240621,183000,114857180500,366500,366500,366500,366500,0
20240621,182900,114857180500,366500,366500,366500,366500,0
20240621,182800,114857180500,366500,366500,366500,366500,0
20240621,182700,114857180500,366500,366500,366500,366500,0
20240621,182600,114857180500,366500,366500,366500,366500,0
20240621,182500,114857180500,366500,366500,366500,366500,0
20240621,182400,114857180500,366500,366500,366500,366500,0
20240621,182300,114857180500,366500,366500,366500,366500,0
20240621,182200,114857180500,366500,366500,366500,366500,0
20240621,182100,114857180500,366500,366500,366500,366500,0
20240621,182000,114857180500,366500,366500,366500,366500,0
20240621,181900,114857180500,366500,366500,366500,366500,0
20240621,181800,114857180500,366500,366500,366500,366500,0
20240621,181700,114857180500,366500,366500,366500,366500,0
20240621,181600,114857180500,366500,366500,366500,366500,0
20240621,181500,114857180500,366500,366500,366500,366500,63906
20240621,181400,114857180500,366500,366500,366500,366500,0
20240621,181300,114857180500,366500,366500,366500,366500,0
20240621,181200,114857180500,366500,366500,366500,366500,0
20240621,181100,114857180500,366500,366500,366500,366500,0
20240621,181000,114857180500,366500,366500,366500,366500,0
20240621,180900,114857180500,366500,366500,366500,366500,0
20240621,180800,114857180500,366500,366500,366500,366500,0
20240621,180700,114857180500,366500,366500,366500,366500,0
20240621,180600,114857180500,366500,366500,366500,366500,0
20240621,180500,114857180500,366500,366500,366500,366500,0
20240621,180400,114857180500,366500,366500,366500,366500,0
20240621,180300,114857180500,366500,366500,366500,366500,0
20240621,180200,114857180500,366500,366500,366500,366500,0
20240621,180100,114857180500,366500,366500,366500,366500,0
20240621,180000,114857180500,366500,366500,366500,366500,0
20240621,175900,114857180500,366500,366500,366500,366500,0
20240621,175800,114857180500,366500,366500,366500,366500,0
20240621,175700,114857180500,366500,366500,366500,366500,0
20240621,175600,114857180500,366500,366500,366500,366500,0
20240621,175500,114857180500,366500,366500,366500,366500,0
20240621,175400,114857180500,366500,366500,366500,366500,0
20240621,175300,114857180500,366500,366500,366500,366500,0
20240621,175200,114857180500,366500,366500,366500,366500,0
20240621,175100,114857180500,366500,366500,366500,366500,0
20240621,175000,114857180500,366500,366500,366500,366500,0
20240621,174900,114857180500,366500,366500,366500,366500,0
20240621,174800,114857180500,366500,366500,366500,366500,0
20240621,174700,114857180500,366500,366500,366500,366500,0
20240621,174600,114857180500,366500,366500,366500,366500,0
20240621,174500,114857180500,366500,366500,366500,366500,63906
20240621,174400,114857180500,366500,366500,366500,366500,0
20240621,174300,114857180500,366500,366500,366500,366500,0
20240621,174200,114857180500,366500,366500,366500,366500,0
20240621,174100,114857180500,366500,366500,366500,366500,0
20240621,174000,114857180500,366500,366500,366500,366500,0
20240621,173900,114857180500,366500,366500,366500,366500,0
20240621,173800,114857180500,366500,366500,366500,366500,0
20240621,173700,114857180500,366500,366500,366500,366500,0
20240621,173600,114857180500,366500,366500,366500,366500,0
20240621,173500,114857180500,366500,366500,366500,366500,0
20240621,173400,114857180500,366500,366500,366500,366500,0
20240621,173300,114857180500,366500,366500,366500,366500,0
20240621,173200,114857180500,366500,366500,366500,366500,0
20240621,173100,114857180500,366500,366500,366500,366500,0
20240621,173000,114857180500,366500,366500,366500,366500,0
20240621,172900,114857180500,366500,366500,366500,366500,0
20240621,172800,114857180500,366500,366500,366500,366500,0
20240621,172700,114857180500,366500,366500,366500,366500,0
20240621,172600,114857180500,366500,366500,366500,366500,0
20240621,172500,114857180500,366500,366500,366500,366500,0
20240621,172400,114857180500,366500,366500,366500,366500,0
20240621,172300,114857180500,366500,366500,366500,366500,0
20240621,172200,114857180500,366500,366500,366500,366500,0
20240621,172100,114857180500,366500,366500,366500,366500,0
20240621,172000,114857180500,366500,366500,366500,366500,0
20240621,171900,114857180500,366500,366500,366500,366500,0
20240621,171800,114857180500,366500,366500,366500,366500,0
20240621,171700,114857180500,366500,366500,366500,366500,0
20240621,171600,114857180500,366500,366500,366500,366500,0
20240621,171500,114857180500,366500,366500,366500,366500,63906
20240621,171400,114857180500,366500,366500,366500,366500,0
20240621,171300,114857180500,366500,366500,366500,366500,0
20240621,171200,114857180500,366500,366500,366500,366500,0
20240621,171100,114857180500,366500,366500,366500,366500,0
20240621,171000,114857180500,366500,366500,366500,366500,0
20240621,170900,114857180500,366500,366500,366500,366500,0
20240621,170800,114857180500,366500,366500,366500,366500,0
20240621,170700,114857180500,366500,366500,366500,366500,0
20240621,170600,114857180500,366500,366500,366500,366500,0
20240621,170500,114857180500,366500,366500,366500,366500,0
20240621,170400,114857180500,366500,366500,366500,366500,0
20240621,170300,114857180500,366500,366500,366500,366500,0
20240621,170200,114857180500,366500,366500,366500,366500,0
20240621,170100,114857180500,366500,366500,366500,366500,0
20240621,170000,114857180500,366500,366500,366500,366500,0
20240621,165900,114857180500,366500,366500,366500,366500,0
20240621,165800,114857180500,366500,366500,366500,366500,0
20240621,165700,114857180500,366500,366500,366500,366500,0
20240621,165600,114857180500,366500,366500,366500,366500,0
20240621,165500,114857180500,366500,366500,366500,366500,0
20240621,165400,114857180500,366500,366500,366500,366500,0
20240621,165300,114857180500,366500,366500,366500,366500,0
20240621,165200,114857180500,366500,366500,366500,366500,0
20240621,165100,114857180500,366500,366500,366500,366500,0
20240621,165000,114857180500,366500,366500,366500,366500,0
20240621,164900,114857180500,366500,366500,366500,366500,0
20240621,164800,114857180500,366500,366500,366500,366500,0
20240621,164700,114857180500,366500,366500,366500,366500,0
20240621,164600,114857180500,366500,366500,366500,366500,0
20240621,164500,114857180500,366500,366500,366500,366500,63906
20240621,164400,114857180500,366500,366500,366500,366500,0
20240621,164300,114857180500,366500,366500,366500,366500,0
20240621,164200,114857180500,366500,366500,366500,366500,0
20240621,164100,114857180500,366500,366500,366500,366500,0
20240621,164000,114857180500,366500,366500,366500,366500,0
20240621,163900,114857180500,366500,366500,366500,366500,0
20240621,163800,114857180500,366500,366500,366500,366500,0
20240621,163700,114857180500,366500,366500,366500,366500,0
20240621,163600,114857180500,366500,366500,366500,366500,0
20240621,163500,114857180500,366500,366500,366500,366500,0
20240621,163400,114857180500,366500,366500,366500,366500,0
20240621,163300,114857180500,366500,366500,366500,366500,0
20240621,163200,114857180500,366500,366500,366500,366500,0
20240621,163100,114857180500,366500,366500,366500,366500,0
20240621,163000,114857180500,366500,366500,366500,366500,0
20240621,162900,114857180500,366500,366500,366500,366500,0
20240621,162800,114857180500,366500,366500,366500,366500,0
20240621,162700,114857180500,366500,366500,366500,366500,0
20240621,162600,114857180500,366500,366500,366500,366500,0
20240621,162500,114857180500,366500,366500,366500,366500,0
20240621,162400,114857180500,366500,366500,366500,366500,0
20240621,162300,114857180500,366500,366500,366500,366500,0
20240621,162200,114857180500,366500,366500,366500,366500,0
20240621,162100,114857180500,366500,366500,366500,366500,0
20240621,162000,114857180500,366500,366500,366500,366500,0
20240621,161900,114857180500,366500,366500,366500,366500,0
20240621,161800,114857180500,366500,366500,366500,366500,0
20240621,161700,114857180500,366500,366500,366500,366500,0
20240621,161600,114857180500,366500,366500,366500,366500,0
20240621,161500,114857180500,366500,366500,366500,366500,63906
20240621,161400,114857180500,366500,366500,366500,366500,0
20240621,161300,114857180500,366500,366500,366500,366500,0
20240621,161200,114857180500,366500,366500,366500,366500,0
20240621,161100,114857180500,366500,366500,366500,366500,0
20240621,161000,114857180500,366500,366500,366500,366500,0
20240621,160900,114857180500,366500,366500,366500,366500,0
20240621,160800,114857180500,366500,366500,366500,366500,0
20240621,160700,114857180500,366500,366500,366500,366500,0
20240621,160600,114857180500,366500,366500,366500,366500,0
20240621,160500,114857180500,366500,366500,366500,366500,0
20240621,160400,114857180500,366500,366500,366500,366500,0
20240621,160300,114857180500,366500,366500,366500,366500,0
20240621,160200,114857180500,366500,366500,366500,366500,0
20240621,160100,114857180500,366500,366500,366500,366500,0
20240621,160000,114857180500,366500,366500,366500,366500,0
20240621,155900,114857180500,366500,366500,366500,366500,0
20240621,155800,114857180500,366500,366500,366500,366500,0
20240621,155700,114857180500,366500,366500,366500,366500,0
20240621,155600,114857180500,366500,366500,366500,366500,0
20240621,155500,114857180500,366500,366500,366500,366500,0
20240621,155400,114857180500,366500,366500,366500,366500,0
20240621,155300,114857180500,366500,366500,366500,366500,0
20240621,155200,114857180500,366500,366500,366500,366500,0
20240621,155100,114857180500,366500,366500,366500,366500,0
20240621,155000,114857180500,366500,366500,366500,366500,0
20240621,154900,114857180500,366500,366500,366500,366500,0
20240621,154800,114857180500,366500,366500,366500,366500,0
20240621,154700,114857180500,366500,366500,366500,366500,0
20240621,154600,114857180500,366500,366500,366500,366500,0
20240621,154500,114857180500,366500,366500,366500,366500,63906
20240621,154400,114857180500,366500,366500,366500,366500,0
20240621,154300,114857180500,366500,366500,366500,366500,0
20240621,154200,114857180500,366500,366500,366500,366500,0
20240621,154100,114857180500,366500,366500,366500,366500,0
20240621,154000,114857180500,366500,366500,366500,366500,0
20240621,153900,114857180500,366500,366500,366500,366500,0
20240621,153800,114857180500,366500,366500,366500,366500,0
20240621,153700,114857180500,366500,366500,366500,366500,0
20240621,153600,114857180500,366500,366500,366500,366500,0
20240621,153500,114857180500,366500,366500,366500,366500,0
20240621,153400,114857180500,366500,366500,366500,366500,0
20240621,153300,114857180500,366500,366500,366500,366500,0
20240621,153200,114857180500,366500,366500,366500,366500,0
20240621,153100,114857180500,366500,366500,366500,366500,0
20240621,153000,114857180500,366500,366500,366500,366500,63906
20240621,152900,91435631500,369000,369000,369000,369000,0
20240621,152800,91435631500,369000,369000,369000,369000,0
20240621,152700,91435631500,369000,369000,369000,369000,0
20240621,152600,91435631500,369000,369000,369000,369000,0
20240621,152500,91435631500,369000,369000,369000,369000,0
20240621,152400,91435631500,369000,369000,369000,369000,0
20240621,152300,91435631500,369000,369000,369000,369000,0
20240621,152200,91435631500,369000,369000,369000,369000,0
20240621,152100,91435631500,369000,369000,369000,369000,0
20240621,152000,91435631500,369000,369000,369000,369000,0
20240621,151900,91435631500,369000,369000,369000,368500,1562
20240621,151800,90859563500,368500,368000,369000,368000,724
20240621,151700,90592707000,368500,369000,369000,368000,888
20240621,151600,90265485000,368500,368500,369000,368000,1947
20240621,151500,89548089500,368500,368500,368500,368000,2237
20240621,151400,88724003000,368000,368500,368500,368000,1048
20240621,151300,88338241000,368500,368500,368500,368000,897
20240621,151200,88007932500,368000,368500,368500,368000,1081
20240621,151100,87609958000,368000,368000,368500,368000,946
20240621,151000,87261655000,368500,368500,368500,368000,863
20240621,150900,86943951000,368000,368000,368500,368000,688
20240621,150800,86690602500,368000,368500,368500,368000,3954
20240621,150700,85235335500,368500,368500,368500,368000,760
20240621,150600,84955588500,368000,368500,368500,368000,654
20240621,150500,84714778000,368500,368500,368500,368000,1033
20240621,150400,84334515000,368000,368000,368500,368000,428
20240621,150300,84176884500,368500,368000,368500,368000,1001
20240621,150200,83808429000,368000,368500,368500,368000,428
20240621,150100,83650812500,368500,368000,368500,368000,485
20240621,150000,83472129000,368500,368500,368500,368000,378
20240621,145900,83332888500,368500,368000,368500,368000,1389
20240621,145800,82821092000,368000,368500,368500,368000,690
20240621,145700,82566881000,368500,368000,368500,368000,281
20240621,145600,82463375500,368000,368500,368500,368000,716
20240621,145500,82199648500,368000,368000,368500,368000,613
20240621,145400,81973942500,368500,368500,368500,368000,326
20240621,145300,81853838000,368500,368500,368500,368000,1901
20240621,145200,81153471500,368500,368000,368500,368000,186
20240621,145100,81084958500,368500,368500,368500,368000,153
20240621,145000,81028626500,368500,368500,368500,368000,607
20240621,144900,80805129500,368500,368500,368500,368000,241
20240621,144800,80716353000,368000,368500,368500,368000,1433
20240621,144700,80188889000,368000,368500,368500,368000,235
20240621,144600,80102325500,368000,368000,368500,368000,251
20240621,144500,80009892500,368500,368500,368500,368000,272
20240621,144400,79909717500,368500,368000,368500,368000,821
20240621,144300,79607206500,368500,368000,368500,368000,188
20240621,144200,79537990000,368000,368000,368500,368000,334
20240621,144100,79414938000,368000,368500,368500,368000,634
20240621,144000,79181360500,368500,368000,368500,368000,361
20240621,143900,79048378500,368000,368500,368500,368000,1339
20240621,143800,78554980500,368000,368500,368500,368000,503
20240621,143700,78369680500,368000,368000,368500,368000,205
20240621,143600,78294190500,368000,368500,368500,368000,415
20240621,143500,78141316500,368500,368000,368500,368000,231
20240621,143400,78056274500,368000,368500,368500,368000,1011
20240621,143300,77684118500,368000,368500,368500,368000,308
20240621,143200,77570697500,368000,368000,368500,368000,436
20240621,143100,77410118000,368000,368000,368500,368000,727
20240621,143000,77142268000,368000,368500,368500,368000,718
20240621,142900,76878015000,368000,368000,368500,368000,379
20240621,142800,76738398000,368000,368500,368500,368000,223
20240621,142700,76656292000,368500,368000,368500,368000,474
20240621,142600,76481702000,368500,368500,368500,368000,327
20240621,142500,76361265500,368500,368500,369000,368500,605
20240621,142400,76138320500,368500,368500,369000,368500,420
20240621,142300,75983544000,368500,368500,369000,368500,347
20240621,142200,75855641500,369000,368500,369000,368000,1686
20240621,142100,75234368500,368500,368500,369000,368000,3861
20240621,142000,73811614500,368500,369000,369000,368500,386
20240621,141900,73669325000,368500,368500,369000,368500,339
20240621,141800,73544367000,368500,369000,369000,368500,152
20240621,141700,73488333500,368500,368500,369000,368500,144
20240621,141600,73435241500,369000,368500,369000,368500,166
20240621,141500,73374027000,368500,368500,369000,368500,122
20240621,141400,73329057000,368500,368500,369000,368500,276
20240621,141300,73227290500,368500,368500,369000,368500,156
20240621,141200,73169801500,368500,368500,369000,368000,401
20240621,141100,73022033000,368500,368500,368500,368000,202
20240621,141000,72947630000,368500,368500,368500,368000,615
20240621,140900,72721055500,368500,368500,369000,368000,1335
20240621,140800,72229115000,368000,368500,368500,368000,214
20240621,140700,72150274500,368500,368500,368500,368000,369
20240621,140600,72014355000,368500,368000,368500,368000,268
20240621,140500,71915619500,368500,368500,368500,368000,748
20240621,140400,71640001500,368000,368000,368500,368000,265
20240621,140300,71542416500,368500,368000,368500,368000,250
20240621,140200,71450348500,368000,368500,368500,368000,272
20240621,140100,71350140000,368500,368500,368500,368000,336
20240621,140000,71226386000,368000,368000,368500,368000,256
20240621,135900,71132123500,368000,368000,368500,368000,202
20240621,135800,71057740500,368000,368500,368500,368000,5687
20240621,135700,68964823000,368000,368500,368500,368000,349
20240621,135600,68836281500,368000,368000,368500,368000,1063
20240621,135500,68444632000,368500,368000,368500,368000,344
20240621,135400,68317984500,368000,368000,368500,368000,264
20240621,135300,68220769500,368000,368500,368500,368000,327
20240621,135200,68100348000,368500,368000,368500,368000,258
20240621,135100,68005331000,368500,368500,368500,368000,167
20240621,135000,67943830500,368500,368500,368500,368000,336
20240621,134900,67820126500,368500,368000,368500,368000,380
20240621,134800,67680201500,368000,368000,368500,368000,310
20240621,134700,67566065500,368000,368500,368500,368000,139
20240621,134600,67514891500,368500,368000,368500,368000,262
20240621,134500,67418441000,368500,368500,368500,368000,315
20240621,134400,67302414500,368000,368500,368500,368000,263
20240621,134300,67205580000,368500,368000,368500,368000,119
20240621,134200,67161769500,368000,368000,368500,368000,185
20240621,134100,67093653000,368000,368000,368500,368000,191
20240621,134000,67023309000,368500,368500,368500,368000,175
20240621,133900,66958862500,368500,368500,368500,368000,405
20240621,133800,66809725500,368000,368500,368500,368000,269
20240621,133700,66710662500,368500,368500,368500,368000,736
20240621,133600,66439754000,368500,368000,368500,368000,263
20240621,133500,66342913500,368000,368500,368500,368000,258
20240621,133400,66247909500,368500,368500,369000,368000,455
20240621,133300,66080276000,368500,368500,368500,368500,162
20240621,133200,66020579000,368500,368500,369000,368500,261
20240621,133100,65924399500,368500,369000,369000,368500,99
20240621,133000,65887900000,369000,369000,369000,368500,947
20240621,132900,65538778000,368500,368500,369000,368500,570
20240621,132800,65328704000,369000,368500,369000,368500,277
20240621,132700,65226568000,368500,369000,369000,368500,706
20240621,132600,64966332000,368500,369000,369000,368500,260
20240621,132500,64870469000,369000,368500,369000,368000,1581
20240621,132400,64287820500,368000,368500,368500,368000,290
20240621,132300,64181031500,368500,368500,368500,368000,401
20240621,132200,64033397500,368500,368500,368500,368000,287
20240621,132100,63927726000,368500,368500,369000,368000,8360
20240621,132000,60847102500,368500,369000,369000,368500,226
20240621,131900,60763755500,369000,369000,369000,368500,149
20240621,131800,60708803500,368500,369000,369000,368500,347
20240621,131700,60580878000,368500,369000,369000,368500,459
20240621,131600,60411681500,369000,368500,369000,368500,180
20240621,131500,60345315000,369000,368500,369000,368500,268
20240621,131400,60246507000,368500,369000,369000,368500,350
20240621,131300,60117484500,369000,369000,369000,368500,322
20240621,131200,59998749500,368500,369000,369000,368500,293
20240621,131100,59890748500,368500,368500,369000,368500,263
20240621,131000,59793744500,368500,369000,369000,368500,226
20240621,130900,59710425500,368500,368500,369000,368500,187
20240621,130800,59641477500,369000,369000,369000,368500,376
20240621,130700,59502841000,369000,368500,369000,368500,291
20240621,130600,59395504500,369000,369000,369000,368500,242
20240621,130500,59306303000,369000,368500,369000,368500,80
20240621,130400,59276798500,368500,369000,369000,368500,259
20240621,130300,59181301500,368500,368500,369000,368500,127
20240621,130200,59134468000,369000,369000,369000,368500,345
20240621,130100,59007201500,369000,368500,369000,368500,112
20240621,130000,58965899000,368500,369000,369000,368500,103
20240621,125900,58927915000,368500,369000,369000,368500,274
20240621,125800,58826890000,368500,368500,369000,368500,112
20240621,125700,58785573500,368500,369000,369000,368500,250
20240621,125600,58693376000,368500,369000,369000,368500,138
20240621,125500,58642485500,368500,369000,369000,368500,59
20240621,125400,58620739500,369000,368500,369000,368500,349
20240621,125300,58492039000,369000,368500,369000,368500,172
20240621,125200,58428608000,369000,369000,369500,368500,2567
20240621,125100,57481813500,369000,369000,369500,369000,595
20240621,125000,57262241500,369000,369000,369500,369000,216
20240621,124900,57182525000,369000,369000,369500,369000,72
20240621,124800,57155944000,369000,369000,369500,369000,415
20240621,124700,57002777500,369000,368500,369500,368500,396
20240621,124600,56856649500,369000,368500,369000,368500,353
20240621,124500,56726409500,368500,368500,369000,368500,197
20240621,124400,56653723500,368500,368500,369000,368500,276
20240621,124300,56551983000,368500,368500,369000,368500,134
20240621,124200,56502583500,369000,368500,369000,368500,272
20240621,124100,56402307000,368500,368500,369000,368500,190
20240621,124000,56332220000,369000,369000,369000,368500,586
20240621,123900,56116038500,369000,369000,369000,368500,204
20240621,123800,56040772500,368500,369000,369000,368500,278
20240621,123700,55938203500,369000,368500,369000,368500,260
20240621,123600,55842295500,368500,369000,369000,368500,147
20240621,123500,55788111500,369000,368500,369000,368500,159
20240621,123400,55729478500,369000,368500,369000,368500,221
20240621,123300,55647968500,368500,368500,369000,368500,292
20240621,123200,55540267000,369000,369000,369000,368500,317
20240621,123100,55423386000,369000,369000,369000,368500,199
20240621,123000,55349997000,368500,369000,369000,368500,495
20240621,122900,55167398000,368500,369000,369000,368500,182
20240621,122800,55100283500,369000,368500,369000,368500,85
20240621,122700,55068927000,369000,368500,369000,368500,201
20240621,122600,54994825500,369000,369000,369000,368500,574
20240621,122500,54783271500,369000,369000,369000,368500,1045
20240621,122400,54397947000,369000,368500,369000,368500,74
20240621,122300,54370654500,368500,369000,369000,368500,216
20240621,122200,54291014500,369000,368500,369000,368500,222
20240621,122100,54209170000,368500,369000,369000,368500,289
20240621,122000,54102592500,369000,369000,369000,368500,151
20240621,121900,54046907500,368500,369000,369000,368500,411
20240621,121800,53895373000,368500,369000,369000,368500,303
20240621,121700,53783644500,368500,368500,369000,368500,166
20240621,121600,53722454500,368500,369000,369000,368500,239
20240621,121500,53634337500,369000,368500,369000,368500,120
20240621,121400,53590101000,369000,368500,369000,368500,264
20240621,121300,53492776500,368500,368500,369000,368500,199
20240621,121200,53419384000,369000,369000,369000,368500,230
20240621,121100,53334554500,369000,369000,369000,368500,162
20240621,121000,53274795500,369000,369000,369000,368500,149
20240621,120900,53219821500,369000,369000,369000,368500,334
20240621,120800,53096673000,369000,369000,369000,368500,97
20240621,120700,53060883500,369000,369000,369000,368500,160
20240621,120600,53001863000,369000,368500,369000,368500,170
20240621,120500,52939147500,369000,368500,369000,368500,241
20240621,120400,52850261000,369000,369000,369000,368500,276
20240621,120300,52748458000,368500,369000,369000,368500,164
20240621,120200,52687954000,369000,369000,369000,368500,419
20240621,120100,52533382000,369000,369000,369000,368500,107
20240621,120000,52493910500,368500,368500,369000,368500,678
20240621,115900,52243900500,368500,369000,369000,368500,436
20240621,115800,52083195000,369000,368500,369000,368500,226
20240621,115700,51999863500,368500,369000,369000,368500,96
20240621,115600,51964469000,368500,369000,369000,368500,155
20240621,115500,51907289000,369000,368500,369000,368500,234
20240621,115400,51820986500,369000,369000,369000,368500,146
20240621,115300,51767139500,368500,368500,369000,368500,316
20240621,115200,51650657000,369000,368500,369000,368500,160
20240621,115100,51591668000,368500,369000,369000,368500,297
20240621,115000,51482114500,369000,368500,369000,368500,86
20240621,114900,51450400000,369000,368500,369000,368500,265
20240621,114800,51352672500,368500,368500,369000,368500,127
20240621,114700,51305845500,368500,368500,369000,368500,150
20240621,114600,51250524500,369000,369000,369000,368500,1825
20240621,114500,50577160000,369000,369500,369500,369000,669
20240621,114400,50330271500,369500,369500,369500,369000,163
20240621,114300,50270114000,369000,369000,369500,369000,501
20240621,114200,50085220000,369000,369500,369500,369000,307
20240621,114100,49971925000,369000,369000,369500,369000,1022
20240621,114000,49594756500,369000,369500,369500,369000,94
20240621,113900,49560049000,369000,369000,369500,369000,144
20240621,113800,49506862000,369000,369000,369500,369000,284
20240621,113700,49402013500,369000,369500,369500,369000,107
20240621,113600,49362493500,369500,369000,369500,369000,216
20240621,113500,49282721000,369000,369000,369500,369000,128
20240621,113400,49235468500,369000,369500,369500,369000,212
20240621,113300,49157221500,369500,369000,369500,369000,219
20240621,113200,49076392000,369500,369000,369500,369000,366
20240621,113100,48941273500,369000,369000,369500,369000,337
20240621,113000,48816911500,369500,369000,369500,369000,257
20240621,112900,48722049500,369000,369500,369500,369000,91
20240621,112800,48688448000,369000,369500,370000,369000,1585
20240621,112700,48102909500,369500,369500,370000,369500,164
20240621,112600,48042309000,369500,370000,370000,369500,146
20240621,112500,47988339500,370000,369500,370000,369500,109
20240621,112400,47948047000,369500,370000,370000,369500,161
20240621,112300,47888513500,370000,369500,370000,369500,118
20240621,112200,47844898500,369500,370000,370500,369500,734
20240621,112100,47573309000,370000,370000,370500,369500,1277
20240621,112000,47100796500,370000,370000,370000,369500,1550
20240621,111900,46527385500,369500,370000,370000,369500,54
20240621,111800,46507431500,370000,370000,370000,369500,155
20240621,111700,46450143500,370000,369500,370000,369500,341
20240621,111600,46324098500,369500,369500,370000,369000,1168
20240621,111500,45892551500,369500,369500,369500,369000,223
20240621,111400,45810208500,369500,369000,369500,369000,155
20240621,111300,45752977000,369000,369000,369500,369000,178
20240621,111200,45687257000,369000,369000,369500,368500,939
20240621,111100,45340748500,368500,368500,369000,368500,126
20240621,111000,45294286000,368500,369000,369000,368500,188
20240621,110900,45224983500,368500,369000,369500,368500,2732
20240621,110800,44216875000,369000,369000,369500,369000,304
20240621,110700,44104667000,369000,369000,369500,369000,106
20240621,110600,44065542500,369500,369000,369500,369000,217
20240621,110500,43985427500,369000,369500,369500,369000,316
20240621,110400,43868794000,369000,369000,369500,369000,496
20240621,110300,43685733500,369000,369500,369500,369000,151
20240621,110200,43629982000,369000,369500,369500,369000,229
20240621,110100,43545392000,369500,369500,369500,369000,480
20240621,110000,43368124000,369500,369000,369500,369000,128
20240621,105900,43320862000,369000,369500,369500,369000,175
20240621,105800,43256270500,369000,369000,369500,369000,208
20240621,105700,43179454500,369000,369000,369500,368500,1158
20240621,105600,42752141500,369000,369000,369000,368500,1746
20240621,105500,42108080000,368500,369000,369000,368500,197
20240621,105400,42035453000,368500,369000,369000,368500,206
20240621,105300,41959488000,369000,368500,369000,368500,150
20240621,105200,41904186000,368500,369000,369000,368500,206
20240621,105100,41828220500,369000,369000,369000,368500,275
20240621,105000,41726782000,369000,369000,369500,368500,396
20240621,104900,41580733000,369000,369000,369500,368500,388
20240621,104800,41437564500,369000,369000,369000,368500,262
20240621,104700,41340913500,369000,369000,369000,368500,277
20240621,104600,41238784500,368500,369000,369000,368500,589
20240621,104500,41021503000,368500,369000,369500,368500,440
20240621,104400,40859196000,369500,369000,369500,368500,528
20240621,104300,40664387000,368500,369000,369000,368500,178
20240621,104200,40598729000,369000,369000,369000,368500,299
20240621,104100,40488421500,369000,369000,369000,368500,336
20240621,104000,40364486500,368500,368500,369000,368500,548
20240621,103900,40162442000,368500,368500,369000,368500,847
20240621,103800,39850251000,368500,368500,369000,368500,736
20240621,103700,39578819000,369000,369000,369000,368500,175
20240621,103600,39514266500,369000,369000,369000,368500,134
20240621,103500,39464858000,369000,369000,369000,368500,500
20240621,103400,39280407500,369000,369000,369000,368500,184
20240621,103300,39212566000,369000,369000,369500,368500,2789
20240621,103200,38183615000,369000,369000,369500,368500,983
20240621,103100,37820887500,369000,369000,369000,368500,947
20240621,103000,37471457000,369000,369000,369000,368500,166
20240621,102900,37410242000,369000,369000,369000,368500,742
20240621,102800,37136747500,369000,369000,369500,368500,1420
20240621,102700,36613164500,368500,369000,369500,368500,3201
20240621,102600,35432083000,369500,369000,369500,369000,566
20240621,102500,35223159000,369000,369000,369500,369000,207
20240621,102400,35146727500,369000,369000,369500,369000,163
20240621,102300,35086542500,369500,369000,369500,369000,458
20240621,102200,34917490500,369000,369500,369500,369000,235
20240621,102100,34830729500,369000,369000,369500,369000,523
20240621,102000,34637718500,369000,369500,369500,369000,307
20240621,101900,34524389500,369500,369500,369500,369000,558
20240621,101800,34318231000,369500,369500,369500,369000,1460
20240621,101700,33778809000,369000,369000,369500,369000,162
20240621,101600,33718999500,369000,369000,369500,369000,162
20240621,101500,33659187000,369000,369000,369500,369000,214
20240621,101400,33580189000,369000,369000,369500,369000,225
20240621,101300,33497158000,369000,369000,369500,369000,786
20240621,101200,33207121500,369000,369000,369000,368500,588
20240621,101100,32990202000,368500,369500,369500,368500,3934
20240621,101000,31538484500,369500,369500,369500,369000,555
20240621,100900,31333498500,369500,369500,369500,369000,2265
20240621,100800,30497020000,369000,369500,369500,369000,695
20240621,100700,30240475500,369500,369000,369500,369000,361
20240621,100600,30107221500,369500,369000,369500,369000,162
20240621,100500,30047398000,369500,369500,369500,369000,350
20240621,100400,29918131500,369000,369500,369500,369000,303
20240621,100300,29806269500,369000,369000,369500,369000,258
20240621,100200,29710988000,369500,369500,369500,369000,828
20240621,100100,29405066500,369500,369500,369500,369000,281
20240621,100000,29301286500,369000,369500,370000,369000,1390
20240621,095900,28787677500,369500,369500,370000,369500,257
20240621,095800,28692695000,370000,369500,370000,369500,195
20240621,095700,28620575500,370000,370000,370500,369500,569
20240621,095600,28410039000,370000,370000,370500,369500,1506
20240621,095500,27852819500,370000,369500,370000,369500,564
20240621,095400,27644233500,370000,369500,370000,369000,302
20240621,095300,27532633000,369000,369500,370000,369000,1521
20240621,095200,26970521500,369000,369500,369500,369000,344
20240621,095100,26843447500,369000,369000,369500,369000,778
20240621,095000,26556266500,369500,369000,369500,369000,1529
20240621,094900,25991925000,369500,369500,370000,369000,655
20240621,094800,25749885000,369500,369500,370000,369000,1970
20240621,094700,25021989500,369000,369500,369500,369000,585
20240621,094600,24805891500,369000,369000,369500,369000,352
20240621,094500,24675941000,369500,369000,369500,369000,341
20240621,094400,24550027000,369500,369000,369500,369000,462
20240621,094300,24379437500,369500,368500,369500,368500,1195
20240621,094200,23938160000,369000,369000,369000,368500,1094
20240621,094100,23534648500,369000,369000,369500,368500,5497
20240621,094000,21506417500,369000,369500,369500,369000,2414
20240621,093900,20614847500,369500,369500,370000,369500,403
20240621,093800,20465874000,370000,370000,370000,369500,1496
20240621,093700,19912756500,370000,369500,370000,369500,651
20240621,093600,19672182000,369500,369500,370000,369500,345
20240621,093500,19544648500,369500,369500,370000,369500,775
20240621,093400,19258278500,370000,370000,370000,369500,385
20240621,093300,19115902000,370000,370000,370000,369500,962
20240621,093200,18760015500,370500,370000,370500,370000,302
20240621,093100,18648266000,370000,370000,370500,370000,335
20240621,093000,18524265500,370500,370000,370500,370000,1363
20240621,092900,18019777000,370000,370000,370500,370000,849
20240621,092800,17705637500,370000,370000,370500,369500,1093
20240621,092700,17301237500,370000,370000,370500,370000,712
20240621,092600,17037791000,370000,370500,370500,370000,644
20240621,092500,16799477000,370000,370000,370500,370000,482
20240621,092400,16621131500,370000,370000,370500,370000,315
20240621,092300,16504568000,370000,370500,370500,370000,1812
20240621,092200,15834118500,370000,370500,370500,370000,517
20240621,092100,15642786500,370500,370000,370500,370000,494
20240621,092000,15459846000,370500,371000,371000,370000,376
20240621,091900,15320544000,370500,370500,371000,370500,789
20240621,091800,15028178000,371000,371000,371500,370000,1548
20240621,091700,14454271000,371500,371000,371500,370500,1871
20240621,091600,13760024500,371000,370000,371000,370000,2136
20240621,091500,12968618500,370500,370500,370500,370000,676
20240621,091400,12718410000,370000,370500,371000,370000,1030
20240621,091300,12336777500,370500,370500,371000,370500,492
20240621,091200,12154309500,370500,371000,371500,370500,1930
20240621,091100,11438307500,371000,372000,372500,371000,2189
20240621,091000,10624485500,372000,372000,372500,372000,2547
20240621,090900,9675769500,372000,372500,373000,372000,3103
20240621,090800,8519203000,373000,372500,373000,372000,1346
20240621,090700,8017831500,372500,372000,372500,372000,1352
20240621,090600,7514309000,372000,372000,372500,372000,460
20240621,090500,7343166000,372000,372000,372500,371000,2688
20240621,090400,6344184500,372500,372000,372500,372000,1027
20240621,090300,5962110500,372500,372000,373000,372000,2637
20240621,090200,4979888000,372000,372000,372500,371500,2786
20240621,090100,3943571000,371500,371000,373000,370500,4805
20240621,090000,2156513000,371500,369500,372500,369500,5798