KissMeData/005290/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,184500,14179253500,40350,40350,40350,40350,6337
20240626,184400,14179253500,40350,40350,40350,40350,0
20240626,184300,14179253500,40350,40350,40350,40350,0
20240626,184200,14179253500,40350,40350,40350,40350,0
20240626,184100,14179253500,40350,40350,40350,40350,0
20240626,184000,14179253500,40350,40350,40350,40350,0
20240626,183900,14179253500,40350,40350,40350,40350,0
20240626,183800,14179253500,40350,40350,40350,40350,0
20240626,183700,14179253500,40350,40350,40350,40350,0
20240626,183600,14179253500,40350,40350,40350,40350,0
20240626,183500,14179253500,40350,40350,40350,40350,0
20240626,183400,14179253500,40350,40350,40350,40350,0
20240626,183300,14179253500,40350,40350,40350,40350,0
20240626,183200,14179253500,40350,40350,40350,40350,0
20240626,183100,14179253500,40350,40350,40350,40350,0
20240626,183000,14179253500,40350,40350,40350,40350,0
20240626,182900,14179253500,40350,40350,40350,40350,0
20240626,182800,14179253500,40350,40350,40350,40350,0
20240626,182700,14179253500,40350,40350,40350,40350,0
20240626,182600,14179253500,40350,40350,40350,40350,0
20240626,182500,14179253500,40350,40350,40350,40350,0
20240626,182400,14179253500,40350,40350,40350,40350,0
20240626,182300,14179253500,40350,40350,40350,40350,0
20240626,182200,14179253500,40350,40350,40350,40350,0
20240626,182100,14179253500,40350,40350,40350,40350,0
20240626,182000,14179253500,40350,40350,40350,40350,0
20240626,181900,14179253500,40350,40350,40350,40350,0
20240626,181800,14179253500,40350,40350,40350,40350,0
20240626,181700,14179253500,40350,40350,40350,40350,0
20240626,181600,14179253500,40350,40350,40350,40350,0
20240626,181500,14179253500,40350,40350,40350,40350,6337
20240626,181400,14179253500,40350,40350,40350,40350,0
20240626,181300,14179253500,40350,40350,40350,40350,0
20240626,181200,14179253500,40350,40350,40350,40350,0
20240626,181100,14179253500,40350,40350,40350,40350,0
20240626,181000,14179253500,40350,40350,40350,40350,0
20240626,180900,14179253500,40350,40350,40350,40350,0
20240626,180800,14179253500,40350,40350,40350,40350,0
20240626,180700,14179253500,40350,40350,40350,40350,0
20240626,180600,14179253500,40350,40350,40350,40350,0
20240626,180500,14179253500,40350,40350,40350,40350,0
20240626,180400,14179253500,40350,40350,40350,40350,0
20240626,180300,14179253500,40350,40350,40350,40350,0
20240626,180200,14179253500,40350,40350,40350,40350,0
20240626,180100,14179253500,40350,40350,40350,40350,0
20240626,180000,14179253500,40350,40350,40350,40350,0
20240626,175900,14179253500,40350,40350,40350,40350,0
20240626,175800,14179253500,40350,40350,40350,40350,0
20240626,175700,14179253500,40350,40350,40350,40350,0
20240626,175600,14179253500,40350,40350,40350,40350,0
20240626,175500,14179253500,40350,40350,40350,40350,0
20240626,175400,14179253500,40350,40350,40350,40350,0
20240626,175300,14179253500,40350,40350,40350,40350,0
20240626,175200,14179253500,40350,40350,40350,40350,0
20240626,175100,14179253500,40350,40350,40350,40350,0
20240626,175000,14179253500,40350,40350,40350,40350,0
20240626,174900,14179253500,40350,40350,40350,40350,0
20240626,174800,14179253500,40350,40350,40350,40350,0
20240626,174700,14179253500,40350,40350,40350,40350,0
20240626,174600,14179253500,40350,40350,40350,40350,0
20240626,174500,14179253500,40350,40350,40350,40350,6337
20240626,174400,14179253500,40350,40350,40350,40350,0
20240626,174300,14179253500,40350,40350,40350,40350,0
20240626,174200,14179253500,40350,40350,40350,40350,0
20240626,174100,14179253500,40350,40350,40350,40350,0
20240626,174000,14179253500,40350,40350,40350,40350,0
20240626,173900,14179253500,40350,40350,40350,40350,0
20240626,173800,14179253500,40350,40350,40350,40350,0
20240626,173700,14179253500,40350,40350,40350,40350,0
20240626,173600,14179253500,40350,40350,40350,40350,0
20240626,173500,14179253500,40350,40350,40350,40350,0
20240626,173400,14179253500,40350,40350,40350,40350,0
20240626,173300,14179253500,40350,40350,40350,40350,0
20240626,173200,14179253500,40350,40350,40350,40350,0
20240626,173100,14179253500,40350,40350,40350,40350,0
20240626,173000,14179253500,40350,40350,40350,40350,0
20240626,172900,14179253500,40350,40350,40350,40350,0
20240626,172800,14179253500,40350,40350,40350,40350,0
20240626,172700,14179253500,40350,40350,40350,40350,0
20240626,172600,14179253500,40350,40350,40350,40350,0
20240626,172500,14179253500,40350,40350,40350,40350,0
20240626,172400,14179253500,40350,40350,40350,40350,0
20240626,172300,14179253500,40350,40350,40350,40350,0
20240626,172200,14179253500,40350,40350,40350,40350,0
20240626,172100,14179253500,40350,40350,40350,40350,0
20240626,172000,14179253500,40350,40350,40350,40350,0
20240626,171900,14179253500,40350,40350,40350,40350,0
20240626,171800,14179253500,40350,40350,40350,40350,0
20240626,171700,14179253500,40350,40350,40350,40350,0
20240626,171600,14179253500,40350,40350,40350,40350,0
20240626,171500,14179253500,40350,40350,40350,40350,6337
20240626,171400,14179253500,40350,40350,40350,40350,0
20240626,171300,14179253500,40350,40350,40350,40350,0
20240626,171200,14179253500,40350,40350,40350,40350,0
20240626,171100,14179253500,40350,40350,40350,40350,0
20240626,171000,14179253500,40350,40350,40350,40350,0
20240626,170900,14179253500,40350,40350,40350,40350,0
20240626,170800,14179253500,40350,40350,40350,40350,0
20240626,170700,14179253500,40350,40350,40350,40350,0
20240626,170600,14179253500,40350,40350,40350,40350,0
20240626,170500,14179253500,40350,40350,40350,40350,0
20240626,170400,14179253500,40350,40350,40350,40350,0
20240626,170300,14179253500,40350,40350,40350,40350,0
20240626,170200,14179253500,40350,40350,40350,40350,0
20240626,170100,14179253500,40350,40350,40350,40350,0
20240626,170000,14179253500,40350,40350,40350,40350,0
20240626,165900,14179253500,40350,40350,40350,40350,0
20240626,165800,14179253500,40350,40350,40350,40350,0
20240626,165700,14179253500,40350,40350,40350,40350,0
20240626,165600,14179253500,40350,40350,40350,40350,0
20240626,165500,14179253500,40350,40350,40350,40350,0
20240626,165400,14179253500,40350,40350,40350,40350,0
20240626,165300,14179253500,40350,40350,40350,40350,0
20240626,165200,14179253500,40350,40350,40350,40350,0
20240626,165100,14179253500,40350,40350,40350,40350,0
20240626,165000,14179253500,40350,40350,40350,40350,0
20240626,164900,14179253500,40350,40350,40350,40350,0
20240626,164800,14179253500,40350,40350,40350,40350,0
20240626,164700,14179253500,40350,40350,40350,40350,0
20240626,164600,14179253500,40350,40350,40350,40350,0
20240626,164500,14179253500,40350,40350,40350,40350,6337
20240626,164400,14179253500,40350,40350,40350,40350,0
20240626,164300,14179253500,40350,40350,40350,40350,0
20240626,164200,14179253500,40350,40350,40350,40350,0
20240626,164100,14179253500,40350,40350,40350,40350,0
20240626,164000,14179253500,40350,40350,40350,40350,0
20240626,163900,14179253500,40350,40350,40350,40350,0
20240626,163800,14179253500,40350,40350,40350,40350,0
20240626,163700,14179253500,40350,40350,40350,40350,0
20240626,163600,14179253500,40350,40350,40350,40350,0
20240626,163500,14179253500,40350,40350,40350,40350,0
20240626,163400,14179253500,40350,40350,40350,40350,0
20240626,163300,14179253500,40350,40350,40350,40350,0
20240626,163200,14179253500,40350,40350,40350,40350,0
20240626,163100,14179253500,40350,40350,40350,40350,0
20240626,163000,14179253500,40350,40350,40350,40350,0
20240626,162900,14179253500,40350,40350,40350,40350,0
20240626,162800,14179253500,40350,40350,40350,40350,0
20240626,162700,14179253500,40350,40350,40350,40350,0
20240626,162600,14179253500,40350,40350,40350,40350,0
20240626,162500,14179253500,40350,40350,40350,40350,0
20240626,162400,14179253500,40350,40350,40350,40350,0
20240626,162300,14179253500,40350,40350,40350,40350,0
20240626,162200,14179253500,40350,40350,40350,40350,0
20240626,162100,14179253500,40350,40350,40350,40350,0
20240626,162000,14179253500,40350,40350,40350,40350,0
20240626,161900,14179253500,40350,40350,40350,40350,0
20240626,161800,14179253500,40350,40350,40350,40350,0
20240626,161700,14179253500,40350,40350,40350,40350,0
20240626,161600,14179253500,40350,40350,40350,40350,0
20240626,161500,14179253500,40350,40350,40350,40350,6337
20240626,161400,14179253500,40350,40350,40350,40350,0
20240626,161300,14179253500,40350,40350,40350,40350,0
20240626,161200,14179253500,40350,40350,40350,40350,0
20240626,161100,14179253500,40350,40350,40350,40350,0
20240626,161000,14179253500,40350,40350,40350,40350,0
20240626,160900,14179253500,40350,40350,40350,40350,0
20240626,160800,14179253500,40350,40350,40350,40350,0
20240626,160700,14179253500,40350,40350,40350,40350,0
20240626,160600,14179253500,40350,40350,40350,40350,0
20240626,160500,14179253500,40350,40350,40350,40350,0
20240626,160400,14179253500,40350,40350,40350,40350,0
20240626,160300,14179253500,40350,40350,40350,40350,0
20240626,160200,14179253500,40350,40350,40350,40350,0
20240626,160100,14179253500,40350,40350,40350,40350,0
20240626,160000,14179253500,40350,40350,40350,40350,0
20240626,155900,14179253500,40350,40350,40350,40350,0
20240626,155800,14179253500,40350,40350,40350,40350,0
20240626,155700,14179253500,40350,40350,40350,40350,0
20240626,155600,14179253500,40350,40350,40350,40350,0
20240626,155500,14179253500,40350,40350,40350,40350,0
20240626,155400,14179253500,40350,40350,40350,40350,0
20240626,155300,14179253500,40350,40350,40350,40350,0
20240626,155200,14179253500,40350,40350,40350,40350,0
20240626,155100,14179253500,40350,40350,40350,40350,0
20240626,155000,14179253500,40350,40350,40350,40350,0
20240626,154900,14179253500,40350,40350,40350,40350,0
20240626,154800,14179253500,40350,40350,40350,40350,0
20240626,154700,14179253500,40350,40350,40350,40350,0
20240626,154600,14179253500,40350,40350,40350,40350,0
20240626,154500,14179253500,40350,40350,40350,40350,6337
20240626,154400,14179253500,40350,40350,40350,40350,0
20240626,154300,14179253500,40350,40350,40350,40350,0
20240626,154200,14179253500,40350,40350,40350,40350,0
20240626,154100,14179253500,40350,40350,40350,40350,0
20240626,154000,14179253500,40350,40350,40350,40350,0
20240626,153900,14179253500,40350,40350,40350,40350,0
20240626,153800,14179253500,40350,40350,40350,40350,0
20240626,153700,14179253500,40350,40350,40350,40350,0
20240626,153600,14179253500,40350,40350,40350,40350,0
20240626,153500,14179253500,40350,40350,40350,40350,0
20240626,153400,14179253500,40350,40350,40350,40350,0
20240626,153300,14179253500,40350,40350,40350,40350,0
20240626,153200,14179253500,40350,40350,40350,40350,0
20240626,153100,14179253500,40350,40350,40350,40350,0
20240626,153000,14179253500,40350,40350,40350,40350,6337
20240626,152900,13923555550,40300,40300,40300,40300,0
20240626,152800,13923555550,40300,40300,40300,40300,0
20240626,152700,13923555550,40300,40300,40300,40300,0
20240626,152600,13923555550,40300,40300,40300,40300,0
20240626,152500,13923555550,40300,40300,40300,40300,0
20240626,152400,13923555550,40300,40300,40300,40300,0
20240626,152300,13923555550,40300,40300,40300,40300,0
20240626,152200,13923555550,40300,40300,40300,40300,0
20240626,152100,13923555550,40300,40300,40300,40300,0
20240626,152000,13923555550,40300,40300,40300,40300,0
20240626,151900,13923555550,40300,40300,40300,40250,232
20240626,151800,13914212050,40300,40200,40300,40200,201
20240626,151700,13906123050,40250,40300,40300,40200,692
20240626,151600,13878297900,40250,40200,40300,40150,1464
20240626,151500,13819321450,40150,40250,40300,40150,910
20240626,151400,13782714550,40250,40300,40300,40250,459
20240626,151300,13764227300,40250,40300,40300,40200,670
20240626,151200,13737255150,40200,40200,40300,40200,629
20240626,151100,13711939250,40200,40250,40250,40200,1137
20240626,151000,13666214650,40250,40200,40250,40200,846
20240626,150900,13632191950,40200,40250,40250,40200,644
20240626,150800,13606287950,40200,40200,40250,40200,713
20240626,150700,13577603200,40200,40250,40300,40200,955
20240626,150600,13539169400,40200,40250,40300,40200,447
20240626,150500,13521174250,40300,40300,40300,40200,669
20240626,150400,13494244700,40250,40250,40300,40200,502
20240626,150300,13474032850,40250,40250,40300,40200,462
20240626,150200,13455428000,40200,40250,40300,40200,463
20240626,150100,13436788700,40250,40300,40300,40200,448
20240626,150000,13418751450,40300,40200,40300,40200,716
20240626,145900,13389925750,40300,40200,40300,40200,1046
20240626,145800,13347824800,40200,40250,40250,40200,829
20240626,145700,13314468750,40200,40350,40350,40200,1850
20240626,145600,13240001600,40300,40250,40300,40250,1791
20240626,145500,13167890100,40300,40350,40400,40250,2531
20240626,145400,13065857450,40350,40350,40400,40300,1249
20240626,145300,13015433650,40400,40300,40400,40300,1222
20240626,145200,12966094800,40350,40300,40350,40300,1041
20240626,145100,12924104300,40350,40300,40350,40250,759
20240626,145000,12893495700,40300,40300,40350,40250,884
20240626,144900,12857863300,40250,40250,40350,40200,2905
20240626,144800,12740832250,40250,40250,40300,40200,1243
20240626,144700,12690789200,40250,40300,40300,40200,852
20240626,144600,12656481200,40300,40300,40300,40200,1808
20240626,144500,12583682050,40300,40250,40350,40250,985
20240626,144400,12543996700,40300,40250,40350,40250,987
20240626,144300,12504221650,40250,40300,40350,40250,780
20240626,144200,12472782250,40300,40350,40350,40250,2245
20240626,144100,12382300950,40350,40400,40400,40300,1664
20240626,144000,12315137500,40400,40400,40450,40350,1997
20240626,143900,12234445400,40400,40400,40400,40350,865
20240626,143800,12199501600,40400,40350,40400,40300,1143
20240626,143700,12153356350,40350,40350,40400,40300,1446
20240626,143600,12094992950,40300,40350,40400,40300,875
20240626,143500,12059689450,40350,40350,40350,40300,589
20240626,143400,12035925050,40350,40350,40400,40300,904
20240626,143300,11999441800,40400,40350,40400,40300,1539
20240626,143200,11937343950,40350,40300,40350,40250,1748
20240626,143100,11866872600,40250,40250,40300,40250,733
20240626,143000,11837335250,40250,40300,40300,40250,948
20240626,142900,11799143900,40300,40300,40300,40250,826
20240626,142800,11765857150,40300,40350,40350,40250,1237
20240626,142700,11715978650,40350,40350,40400,40300,1281
20240626,142600,11664278050,40400,40350,40400,40300,2171
20240626,142500,11576583250,40350,40350,40350,40300,498
20240626,142400,11556492700,40250,40300,40350,40250,653
20240626,142300,11530166900,40350,40400,40400,40300,623
20240626,142200,11505022250,40400,40400,40400,40300,731
20240626,142100,11475508950,40250,40400,40400,40250,1340
20240626,142000,11421442650,40350,40300,40400,40250,2673
20240626,141900,11313629600,40300,40300,40300,40250,612
20240626,141800,11288972250,40300,40350,40350,40300,2828
20240626,141700,11174956450,40350,40350,40450,40350,1007
20240626,141600,11134298500,40350,40400,40400,40350,777
20240626,141500,11102912450,40400,40300,40400,40300,757
20240626,141400,11072364800,40300,40250,40350,40200,1111
20240626,141300,11027625000,40250,40200,40250,40200,736
20240626,141200,10998020300,40200,40250,40250,40200,526
20240626,141100,10976864250,40200,40300,40300,40200,4514
20240626,141000,10795223200,40250,40400,40450,40250,2498
20240626,140900,10694405400,40450,40400,40450,40400,2192
20240626,140800,10605746350,40400,40450,40500,40400,927
20240626,140700,10568237800,40450,40400,40450,40400,2141
20240626,140600,10481661050,40400,40400,40450,40350,2134
20240626,140500,10395438950,40350,40350,40400,40350,3010
20240626,140400,10273864800,40350,40200,40400,40200,4115
20240626,140300,10108128300,40100,40050,40200,40050,5448
20240626,140200,9889460750,40050,40050,40100,40000,557
20240626,140100,9867146600,40050,40050,40050,40000,620
20240626,140000,9842317300,40050,40050,40100,40000,616
20240626,135900,9817646750,40000,40050,40100,40000,707
20240626,135800,9789326800,40050,40050,40050,40000,874
20240626,135700,9754324850,40050,40050,40050,40000,775
20240626,135600,9723286800,40050,40000,40050,40000,554
20240626,135500,9701101250,40000,40000,40050,40000,306
20240626,135400,9688847400,40000,40000,40050,40000,1267
20240626,135300,9638128850,40000,40000,40000,39950,596
20240626,135200,9614299250,39950,40000,40000,39950,383
20240626,135100,9598980950,39950,40000,40050,39950,446
20240626,135000,9581141850,40000,40000,40050,39950,1883
20240626,134900,9505822700,40000,39900,40000,39900,3412
20240626,134800,9369506800,39950,39950,39950,39900,351
20240626,134700,9355485800,39950,39950,39950,39900,971
20240626,134600,9316696050,39950,39950,39950,39900,788
20240626,134500,9285217250,39900,39950,39950,39900,439
20240626,134400,9267680650,40000,39950,40000,39900,416
20240626,134300,9251048800,39950,39950,40000,39900,1436
20240626,134200,9193672000,40000,39950,40000,39950,540
20240626,134100,9172089550,39950,39950,40050,39950,550
20240626,134000,9150095100,40000,40000,40050,39950,432
20240626,133900,9132808900,39950,39950,40050,39950,1036
20240626,133800,9091372000,40000,40000,40000,39950,569
20240626,133700,9068616150,40000,40050,40050,39950,3705
20240626,133600,8920444900,40050,40000,40050,40000,882
20240626,133500,8885126500,40000,40000,40100,40000,1006
20240626,133400,8844857500,40050,40050,40100,40000,634
20240626,133300,8819465750,40050,40100,40100,40000,239
20240626,133200,8809894150,40100,40050,40100,40000,1314
20240626,133100,8757265200,40050,40050,40100,40000,1562
20240626,133000,8694688000,40050,40100,40100,40050,485
20240626,132900,8675251950,40100,40050,40100,40000,849
20240626,132800,8641238500,40050,40000,40050,40000,440
20240626,132700,8623622750,40050,40100,40100,40050,511
20240626,132600,8603149200,40100,40000,40100,40000,1258
20240626,132500,8552759050,40050,40000,40050,39950,1715
20240626,132400,8484149900,40000,40000,40050,39950,923
20240626,132300,8447216200,40000,39950,40050,39950,1719
20240626,132200,8378442600,40000,40000,40000,39950,443
20240626,132100,8360726100,39950,39950,40000,39900,1410
20240626,132000,8304388750,40000,39950,40000,39950,1558
20240626,131900,8242074200,39950,39850,40000,39800,3437
20240626,131800,8104880500,39850,39900,39900,39800,1006
20240626,131700,8064787200,39900,39900,39950,39850,466
20240626,131600,8046194300,39900,39850,39950,39850,4292
20240626,131500,7874895800,39900,39800,39900,39800,1956
20240626,131400,7796940300,39800,39850,39900,39800,926
20240626,131300,7760061700,39900,39800,39900,39800,2634
20240626,131200,7655106050,39800,39800,39850,39750,2324
20240626,131100,7562604700,39800,39800,39850,39800,319
20240626,131000,7549908000,39800,39850,39850,39750,2264
20240626,130900,7459760100,39850,39700,39850,39700,4377
20240626,130800,7285746600,39650,39650,39700,39600,777
20240626,130700,7254939900,39650,39650,39700,39600,741
20240626,130600,7225559550,39650,39650,39700,39600,370
20240626,130500,7210887850,39650,39600,39650,39600,573
20240626,130400,7188176350,39650,39650,39700,39600,1284
20240626,130300,7137265800,39650,39600,39650,39600,273
20240626,130200,7126450800,39550,39550,39650,39550,3334
20240626,130100,6994385750,39550,39500,39600,39450,1713
20240626,130000,6926662050,39450,39450,39500,39450,360
20240626,125900,6912443650,39500,39450,39500,39450,1315
20240626,125800,6860514950,39450,39500,39500,39450,350
20240626,125700,6846707200,39500,39450,39500,39450,190
20240626,125600,6839209950,39450,39450,39500,39450,42
20240626,125500,6837551900,39450,39500,39500,39450,55
20240626,125400,6835381500,39450,39450,39500,39450,45
20240626,125300,6833605850,39450,39450,39450,39450,58
20240626,125200,6831317750,39450,39500,39500,39450,512
20240626,125100,6811099800,39500,39500,39550,39500,101
20240626,125000,6807110000,39450,39500,39550,39450,808
20240626,124900,6775194650,39500,39400,39500,39400,1711
20240626,124800,6707731700,39400,39350,39400,39350,994
20240626,124700,6668568350,39400,39350,39400,39350,165
20240626,124600,6662068750,39350,39400,39400,39350,85
20240626,124500,6658721150,39350,39400,39400,39350,42
20240626,124400,6657068100,39350,39400,39400,39350,87
20240626,124300,6653642200,39350,39400,39400,39350,63
20240626,124200,6651161750,39350,39400,39400,39350,252
20240626,124100,6641240250,39350,39350,39400,39350,132
20240626,124000,6636041000,39350,39350,39400,39350,102
20240626,123900,6632024750,39350,39300,39350,39300,1640
20240626,123800,6567496550,39300,39350,39350,39300,136
20240626,123700,6562151400,39350,39300,39350,39300,518
20240626,123600,6541768850,39300,39300,39350,39300,86
20240626,123500,6538386000,39300,39300,39350,39300,80
20240626,123400,6535239450,39300,39300,39300,39250,2673
20240626,123300,6430194600,39300,39250,39300,39250,9
20240626,123200,6429841300,39250,39200,39250,39150,3494
20240626,123100,6292755400,39150,39200,39250,39150,232
20240626,123000,6283662450,39200,39200,39250,39200,1470
20240626,122900,6226038000,39200,39200,39250,39200,1175
20240626,122800,6179976800,39250,39200,39250,39200,178
20240626,122700,6172998050,39200,39200,39250,39200,623
20240626,122600,6148576350,39200,39250,39250,39200,379
20240626,122500,6133713350,39250,39200,39250,39200,84
20240626,122400,6130419500,39200,39200,39250,39200,176
20240626,122300,6123519550,39250,39200,39250,39200,221
20240626,122200,6114855950,39200,39250,39250,39200,300
20240626,122100,6103094200,39200,39200,39250,39200,269
20240626,122000,6092548450,39200,39250,39250,39200,67
20240626,121900,6089920900,39200,39200,39250,39200,237
20240626,121800,6080628800,39200,39250,39250,39200,121
20240626,121700,6075885550,39200,39200,39250,39200,217
20240626,121600,6067378650,39250,39200,39250,39200,210
20240626,121500,6059143600,39200,39200,39250,39200,203
20240626,121400,6051185650,39200,39200,39250,39200,47
20240626,121300,6049341850,39250,39250,39250,39200,788
20240626,121200,6018413650,39300,39250,39300,39250,68
20240626,121100,6015742300,39250,39300,39300,39250,815
20240626,121000,5983753250,39250,39300,39300,39250,551
20240626,120900,5962124850,39300,39250,39300,39250,279
20240626,120800,5951170950,39300,39250,39300,39250,131
20240626,120700,5946023950,39250,39300,39300,39250,142
20240626,120600,5940449700,39300,39300,39300,39250,82
20240626,120500,5937229200,39300,39250,39300,39250,370
20240626,120400,5922705400,39300,39250,39300,39250,266
20240626,120300,5912264150,39250,39250,39300,39250,709
20240626,120200,5884435850,39250,39300,39300,39250,233
20240626,120100,5875288900,39250,39300,39350,39250,4994
20240626,120000,5679093550,39300,39300,39350,39300,373
20240626,115900,5664428400,39300,39300,39350,39300,333
20240626,115800,5651340300,39350,39400,39400,39350,1919
20240626,115700,5575826350,39350,39350,39350,39350,119
20240626,115600,5571143700,39400,39350,39400,39350,118
20240626,115500,5566498950,39350,39400,39400,39350,259
20240626,115400,5556298700,39400,39350,39400,39350,78
20240626,115300,5553228800,39400,39350,39400,39350,972
20240626,115200,5514938050,39400,39350,39400,39350,74
20240626,115100,5512024800,39350,39350,39400,39350,531
20240626,115000,5491108500,39400,39350,39400,39350,139
20240626,114900,5485637450,39350,39350,39400,39350,80
20240626,114800,5482487300,39350,39400,39400,39350,305
20240626,114700,5470476950,39400,39350,39400,39350,162
20240626,114600,5464101600,39350,39350,39400,39350,109
20240626,114500,5459812100,39350,39350,39400,39350,251
20240626,114400,5449928450,39400,39350,39400,39350,301
20240626,114300,5438076450,39350,39400,39400,39350,161
20240626,114200,5431739800,39400,39350,39400,39350,179
20240626,114100,5424691700,39350,39400,39400,39350,920
20240626,114000,5388472700,39350,39350,39400,39350,162
20240626,113900,5382097950,39350,39350,39400,39350,135
20240626,113800,5376784800,39350,39350,39400,39350,371
20240626,113700,5362183500,39350,39400,39450,39350,928
20240626,113600,5325621600,39400,39400,39450,39400,195
20240626,113500,5317938350,39400,39400,39450,39400,182
20240626,113400,5310766550,39400,39400,39450,39400,228
20240626,113300,5301779800,39400,39400,39450,39350,320
20240626,113200,5289173300,39400,39450,39450,39400,736
20240626,113100,5260173550,39450,39400,39450,39400,183
20240626,113000,5252962950,39450,39450,39450,39400,178
20240626,112900,5245946100,39450,39450,39450,39400,613
20240626,112800,5221780850,39450,39400,39450,39400,258
20240626,112700,5211609800,39450,39400,39450,39400,265
20240626,112600,5201168650,39400,39450,39500,39400,1876
20240626,112500,5127161150,39450,39450,39500,39450,437
20240626,112400,5109907250,39450,39450,39500,39450,178
20240626,112300,5102881850,39450,39400,39500,39400,692
20240626,112200,5075582000,39400,39450,39450,39400,618
20240626,112100,5051226750,39400,39450,39450,39400,189
20240626,112000,5043779550,39450,39450,39450,39400,746
20240626,111900,5014350400,39450,39450,39500,39450,138
20240626,111800,5008905400,39500,39450,39500,39450,88
20240626,111700,5005431700,39450,39500,39500,39450,352
20240626,111600,4991544450,39450,39500,39500,39450,276
20240626,111500,4980647650,39500,39450,39500,39450,153
20240626,111400,4974609150,39450,39500,39500,39450,113
20240626,111300,4970151000,39500,39500,39500,39450,233
20240626,111200,4960950150,39500,39500,39550,39500,374
20240626,111100,4946165450,39550,39500,39550,39500,226
20240626,111000,4937237450,39500,39500,39550,39500,185
20240626,110900,4929926050,39500,39500,39550,39500,294
20240626,110800,4918312700,39550,39500,39550,39500,395
20240626,110700,4902700050,39550,39500,39550,39500,147
20240626,110600,4896890400,39550,39550,39550,39500,94
20240626,110500,4893174150,39550,39500,39550,39500,834
20240626,110400,4860199150,39550,39550,39550,39500,162
20240626,110300,4853794550,39550,39500,39550,39500,230
20240626,110200,4844709500,39450,39450,39550,39450,249
20240626,110100,4834875050,39500,39500,39500,39450,264
20240626,110000,4824452950,39500,39500,39550,39500,475
20240626,105900,4805688550,39500,39550,39550,39500,134
20240626,105800,4800395300,39550,39500,39550,39500,154
20240626,105700,4794308650,39500,39500,39550,39500,324
20240626,105600,4781505700,39500,39500,39550,39450,1519
20240626,105500,4721505100,39450,39450,39500,39450,187
20240626,105400,4714123150,39450,39500,39500,39450,591
20240626,105300,4690781500,39450,39500,39500,39450,209
20240626,105200,4682534700,39450,39400,39450,39400,885
20240626,105100,4647624800,39400,39400,39450,39350,1362
20240626,105000,4593976700,39350,39400,39400,39350,574
20240626,104900,4571363000,39350,39400,39400,39350,400
20240626,104800,4555609400,39400,39350,39400,39350,76
20240626,104700,4552617000,39400,39400,39400,39350,165
20240626,104600,4546120300,39400,39300,39400,39300,166
20240626,104500,4539590300,39300,39300,39350,39300,178
20240626,104400,4532588800,39350,39300,39350,39300,338
20240626,104300,4519291800,39300,39350,39350,39300,79
20240626,104200,4516185750,39350,39350,39350,39300,1321
20240626,104100,4464270050,39350,39300,39350,39300,152
20240626,104000,4458293950,39300,39400,39400,39300,440
20240626,103900,4440980000,39400,39350,39400,39350,86
20240626,103800,4437595550,39350,39350,39400,39350,91
20240626,103700,4434013650,39350,39350,39400,39350,124
20240626,103600,4429132100,39350,39350,39400,39300,89
20240626,103500,4425627000,39400,39400,39450,39300,462
20240626,103400,4407437500,39350,39300,39400,39300,2211
20240626,103300,4320436400,39300,39200,39350,39200,1361
20240626,103200,4266977900,39250,39250,39250,39200,70
20240626,103100,4264233550,39250,39250,39250,39200,302
20240626,103000,4252383000,39250,39250,39250,39200,620
20240626,102900,4228068500,39250,39250,39300,39200,790
20240626,102800,4197060850,39250,39300,39350,39250,1862
20240626,102700,4123946900,39300,39300,39350,39300,72
20240626,102600,4121117050,39300,39300,39350,39300,124
20240626,102500,4116241550,39300,39350,39350,39300,460
20240626,102400,4098159100,39300,39300,39350,39300,2637
20240626,102300,3994523650,39300,39350,39400,39300,1998
20240626,102200,3915917850,39350,39350,39350,39350,177
20240626,102100,3908952900,39400,39400,39450,39350,289
20240626,102000,3897568450,39350,39400,39400,39350,744
20240626,101900,3868272600,39350,39350,39400,39350,358
20240626,101800,3854182200,39350,39400,39400,39350,68
20240626,101700,3851505900,39400,39350,39400,39350,741
20240626,101600,3822319500,39400,39400,39400,39350,115
20240626,101500,3817791050,39400,39400,39400,39350,232
20240626,101400,3808657350,39400,39400,39450,39350,513
20240626,101300,3788445700,39450,39400,39450,39350,282
20240626,101200,3777331750,39350,39350,39400,39350,417
20240626,101100,3760906350,39400,39350,39400,39350,249
20240626,101000,3751103200,39400,39400,39400,39350,204
20240626,100900,3743069400,39400,39400,39450,39400,438
20240626,100800,3725808950,39450,39450,39450,39400,113
20240626,100700,3721356650,39450,39450,39450,39400,254
20240626,100600,3711345950,39450,39350,39450,39350,2078
20240626,100500,3629453800,39350,39350,39400,39350,96
20240626,100400,3625675350,39400,39450,39500,39350,5717
20240626,100300,3400318900,39450,39450,39500,39450,142
20240626,100200,3394714250,39450,39500,39550,39450,1474
20240626,100100,3336536300,39550,39550,39550,39500,388
20240626,100000,3321192450,39550,39450,39600,39450,1651
20240626,095900,3255925800,39450,39500,39550,39450,366
20240626,095800,3241469900,39500,39400,39500,39400,3016
20240626,095700,3122474900,39450,39450,39450,39400,107
20240626,095600,3118256800,39400,39450,39450,39400,300
20240626,095500,3106436350,39450,39400,39450,39400,821
20240626,095400,3074072600,39450,39450,39450,39400,202
20240626,095300,3066106500,39450,39400,39450,39400,1611
20240626,095200,3002629850,39400,39400,39450,39400,189
20240626,095100,2995174550,39400,39500,39500,39400,2467
20240626,095000,2897846950,39500,39500,39500,39450,2272
20240626,094900,2808105950,39500,39550,39550,39500,540
20240626,094800,2786755700,39550,39600,39600,39550,1095
20240626,094700,2743448000,39600,39600,39600,39550,956
20240626,094600,2705592000,39600,39650,39650,39600,293
20240626,094500,2693987500,39600,39750,39750,39600,4331
20240626,094400,2522236900,39750,39700,39750,39700,938
20240626,094300,2484973250,39700,39750,39750,39650,300
20240626,094200,2473062750,39750,39700,39750,39700,329
20240626,094100,2459999850,39700,39700,39750,39700,1232
20240626,094000,2411088050,39700,39700,39750,39700,470
20240626,093900,2392410750,39700,39700,39750,39700,85
20240626,093800,2389034700,39700,39700,39750,39650,1060
20240626,093700,2346946950,39750,39700,39800,39650,1927
20240626,093600,2270397350,39700,39750,39750,39700,1262
20240626,093500,2220246250,39750,39800,39850,39750,2556
20240626,093400,2118598000,39800,39800,39850,39750,795
20240626,093300,2086954900,39850,39750,39850,39750,1859
20240626,093200,2012935150,39750,39750,39800,39700,1498
20240626,093100,1953367350,39750,39700,39750,39700,343
20240626,093000,1939748000,39700,39650,39750,39650,1524
20240626,092900,1879255300,39650,39600,39650,39550,1486
20240626,092800,1820353500,39650,39650,39650,39600,540
20240626,092700,1798968100,39600,39600,39600,39500,1240
20240626,092600,1749901350,39550,39500,39550,39500,137
20240626,092500,1744484600,39500,39500,39550,39450,257
20240626,092400,1734336600,39450,39600,39600,39450,3490
20240626,092300,1596411200,39600,39550,39600,39550,254
20240626,092200,1586355600,39550,39550,39600,39500,1422
20240626,092100,1530121050,39550,39500,39550,39500,694
20240626,092000,1502679200,39550,39550,39600,39550,419
20240626,091900,1486106950,39550,39550,39600,39500,1422
20240626,091800,1429864200,39500,39550,39550,39500,983
20240626,091700,1391033300,39550,39450,39550,39400,1639
20240626,091600,1326266450,39450,39500,39550,39450,1537
20240626,091500,1265616700,39500,39550,39550,39500,288
20240626,091400,1254230600,39550,39450,39550,39400,2821
20240626,091300,1142787800,39400,39500,39500,39400,2151
20240626,091200,1057929550,39450,39500,39500,39450,410
20240626,091100,1041754200,39500,39500,39500,39450,194
20240626,091000,1034094400,39500,39500,39550,39450,3515
20240626,090900,895249000,39500,39500,39550,39450,2479
20240626,090800,797348700,39550,39600,39600,39550,1468
20240626,090700,739268550,39600,39650,39650,39550,1517
20240626,090600,679201900,39600,39650,39650,39600,1321
20240626,090500,626846600,39600,39600,39750,39600,3271
20240626,090400,497096300,39600,39600,39700,39600,1380
20240626,090300,442389800,39700,39550,39700,39500,1378
20240626,090200,387809500,39600,39550,39600,39450,1272
20240626,090100,337500650,39500,39550,39600,39400,3381
20240626,090000,203874550,39550,39500,39600,39450,5057