KissMeData/000250/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183000,90056693900,107100,107100,107100,107100,14922
20240527,182900,90056693900,107100,107100,107100,107100,0
20240527,182800,90056693900,107100,107100,107100,107100,0
20240527,182700,90056693900,107100,107100,107100,107100,0
20240527,182600,90056693900,107100,107100,107100,107100,0
20240527,182500,90056693900,107100,107100,107100,107100,0
20240527,182400,90056693900,107100,107100,107100,107100,0
20240527,182300,90056693900,107100,107100,107100,107100,0
20240527,182200,90056693900,107100,107100,107100,107100,0
20240527,182100,90056693900,107100,107100,107100,107100,0
20240527,182000,90056693900,107100,107100,107100,107100,0
20240527,181900,90056693900,107100,107100,107100,107100,0
20240527,181800,90056693900,107100,107100,107100,107100,0
20240527,181700,90056693900,107100,107100,107100,107100,0
20240527,181600,90056693900,107100,107100,107100,107100,0
20240527,181500,90056693900,107100,107100,107100,107100,0
20240527,181400,90056693900,107100,107100,107100,107100,0
20240527,181300,90056693900,107100,107100,107100,107100,0
20240527,181200,90056693900,107100,107100,107100,107100,0
20240527,181100,90056693900,107100,107100,107100,107100,0
20240527,181000,90056693900,107100,107100,107100,107100,0
20240527,180900,90056693900,107100,107100,107100,107100,0
20240527,180800,90056693900,107100,107100,107100,107100,0
20240527,180700,90056693900,107100,107100,107100,107100,0
20240527,180600,90056693900,107100,107100,107100,107100,0
20240527,180500,90056693900,107100,107100,107100,107100,0
20240527,180400,90056693900,107100,107100,107100,107100,0
20240527,180300,90056693900,107100,107100,107100,107100,0
20240527,180200,90056693900,107100,107100,107100,107100,0
20240527,180100,90056693900,107100,107100,107100,107100,0
20240527,180000,90056693900,107100,107100,107100,107100,14922
20240527,175900,90056693900,107100,107100,107100,107100,0
20240527,175800,90056693900,107100,107100,107100,107100,0
20240527,175700,90056693900,107100,107100,107100,107100,0
20240527,175600,90056693900,107100,107100,107100,107100,0
20240527,175500,90056693900,107100,107100,107100,107100,0
20240527,175400,90056693900,107100,107100,107100,107100,0
20240527,175300,90056693900,107100,107100,107100,107100,0
20240527,175200,90056693900,107100,107100,107100,107100,0
20240527,175100,90056693900,107100,107100,107100,107100,0
20240527,175000,90056693900,107100,107100,107100,107100,0
20240527,174900,90056693900,107100,107100,107100,107100,0
20240527,174800,90056693900,107100,107100,107100,107100,0
20240527,174700,90056693900,107100,107100,107100,107100,0
20240527,174600,90056693900,107100,107100,107100,107100,0
20240527,174500,90056693900,107100,107100,107100,107100,0
20240527,174400,90056693900,107100,107100,107100,107100,0
20240527,174300,90056693900,107100,107100,107100,107100,0
20240527,174200,90056693900,107100,107100,107100,107100,0
20240527,174100,90056693900,107100,107100,107100,107100,0
20240527,174000,90056693900,107100,107100,107100,107100,0
20240527,173900,90056693900,107100,107100,107100,107100,0
20240527,173800,90056693900,107100,107100,107100,107100,0
20240527,173700,90056693900,107100,107100,107100,107100,0
20240527,173600,90056693900,107100,107100,107100,107100,0
20240527,173500,90056693900,107100,107100,107100,107100,0
20240527,173400,90056693900,107100,107100,107100,107100,0
20240527,173300,90056693900,107100,107100,107100,107100,0
20240527,173200,90056693900,107100,107100,107100,107100,0
20240527,173100,90056693900,107100,107100,107100,107100,0
20240527,173000,90056693900,107100,107100,107100,107100,14922
20240527,172900,90056693900,107100,107100,107100,107100,0
20240527,172800,90056693900,107100,107100,107100,107100,0
20240527,172700,90056693900,107100,107100,107100,107100,0
20240527,172600,90056693900,107100,107100,107100,107100,0
20240527,172500,90056693900,107100,107100,107100,107100,0
20240527,172400,90056693900,107100,107100,107100,107100,0
20240527,172300,90056693900,107100,107100,107100,107100,0
20240527,172200,90056693900,107100,107100,107100,107100,0
20240527,172100,90056693900,107100,107100,107100,107100,0
20240527,172000,90056693900,107100,107100,107100,107100,0
20240527,171900,90056693900,107100,107100,107100,107100,0
20240527,171800,90056693900,107100,107100,107100,107100,0
20240527,171700,90056693900,107100,107100,107100,107100,0
20240527,171600,90056693900,107100,107100,107100,107100,0
20240527,171500,90056693900,107100,107100,107100,107100,0
20240527,171400,90056693900,107100,107100,107100,107100,0
20240527,171300,90056693900,107100,107100,107100,107100,0
20240527,171200,90056693900,107100,107100,107100,107100,0
20240527,171100,90056693900,107100,107100,107100,107100,0
20240527,171000,90056693900,107100,107100,107100,107100,0
20240527,170900,90056693900,107100,107100,107100,107100,0
20240527,170800,90056693900,107100,107100,107100,107100,0
20240527,170700,90056693900,107100,107100,107100,107100,0
20240527,170600,90056693900,107100,107100,107100,107100,0
20240527,170500,90056693900,107100,107100,107100,107100,0
20240527,170400,90056693900,107100,107100,107100,107100,0
20240527,170300,90056693900,107100,107100,107100,107100,0
20240527,170200,90056693900,107100,107100,107100,107100,0
20240527,170100,90056693900,107100,107100,107100,107100,0
20240527,170000,90056693900,107100,107100,107100,107100,14922
20240527,165900,90056693900,107100,107100,107100,107100,0
20240527,165800,90056693900,107100,107100,107100,107100,0
20240527,165700,90056693900,107100,107100,107100,107100,0
20240527,165600,90056693900,107100,107100,107100,107100,0
20240527,165500,90056693900,107100,107100,107100,107100,0
20240527,165400,90056693900,107100,107100,107100,107100,0
20240527,165300,90056693900,107100,107100,107100,107100,0
20240527,165200,90056693900,107100,107100,107100,107100,0
20240527,165100,90056693900,107100,107100,107100,107100,0
20240527,165000,90056693900,107100,107100,107100,107100,0
20240527,164900,90056693900,107100,107100,107100,107100,0
20240527,164800,90056693900,107100,107100,107100,107100,0
20240527,164700,90056693900,107100,107100,107100,107100,0
20240527,164600,90056693900,107100,107100,107100,107100,0
20240527,164500,90056693900,107100,107100,107100,107100,0
20240527,164400,90056693900,107100,107100,107100,107100,0
20240527,164300,90056693900,107100,107100,107100,107100,0
20240527,164200,90056693900,107100,107100,107100,107100,0
20240527,164100,90056693900,107100,107100,107100,107100,0
20240527,164000,90056693900,107100,107100,107100,107100,0
20240527,163900,90056693900,107100,107100,107100,107100,0
20240527,163800,90056693900,107100,107100,107100,107100,0
20240527,163700,90056693900,107100,107100,107100,107100,0
20240527,163600,90056693900,107100,107100,107100,107100,0
20240527,163500,90056693900,107100,107100,107100,107100,0
20240527,163400,90056693900,107100,107100,107100,107100,0
20240527,163300,90056693900,107100,107100,107100,107100,0
20240527,163200,90056693900,107100,107100,107100,107100,0
20240527,163100,90056693900,107100,107100,107100,107100,0
20240527,163000,90056693900,107100,107100,107100,107100,14922
20240527,162900,90056693900,107100,107100,107100,107100,0
20240527,162800,90056693900,107100,107100,107100,107100,0
20240527,162700,90056693900,107100,107100,107100,107100,0
20240527,162600,90056693900,107100,107100,107100,107100,0
20240527,162500,90056693900,107100,107100,107100,107100,0
20240527,162400,90056693900,107100,107100,107100,107100,0
20240527,162300,90056693900,107100,107100,107100,107100,0
20240527,162200,90056693900,107100,107100,107100,107100,0
20240527,162100,90056693900,107100,107100,107100,107100,0
20240527,162000,90056693900,107100,107100,107100,107100,0
20240527,161900,90056693900,107100,107100,107100,107100,0
20240527,161800,90056693900,107100,107100,107100,107100,0
20240527,161700,90056693900,107100,107100,107100,107100,0
20240527,161600,90056693900,107100,107100,107100,107100,0
20240527,161500,90056693900,107100,107100,107100,107100,0
20240527,161400,90056693900,107100,107100,107100,107100,0
20240527,161300,90056693900,107100,107100,107100,107100,0
20240527,161200,90056693900,107100,107100,107100,107100,0
20240527,161100,90056693900,107100,107100,107100,107100,0
20240527,161000,90056693900,107100,107100,107100,107100,0
20240527,160900,90056693900,107100,107100,107100,107100,0
20240527,160800,90056693900,107100,107100,107100,107100,0
20240527,160700,90056693900,107100,107100,107100,107100,0
20240527,160600,90056693900,107100,107100,107100,107100,0
20240527,160500,90056693900,107100,107100,107100,107100,0
20240527,160400,90056693900,107100,107100,107100,107100,0
20240527,160300,90056693900,107100,107100,107100,107100,0
20240527,160200,90056693900,107100,107100,107100,107100,0
20240527,160100,90056693900,107100,107100,107100,107100,0
20240527,160000,90056693900,107100,107100,107100,107100,14922
20240527,155900,90056693900,107100,107100,107100,107100,0
20240527,155800,90056693900,107100,107100,107100,107100,0
20240527,155700,90056693900,107100,107100,107100,107100,0
20240527,155600,90056693900,107100,107100,107100,107100,0
20240527,155500,90056693900,107100,107100,107100,107100,0
20240527,155400,90056693900,107100,107100,107100,107100,0
20240527,155300,90056693900,107100,107100,107100,107100,0
20240527,155200,90056693900,107100,107100,107100,107100,0
20240527,155100,90056693900,107100,107100,107100,107100,0
20240527,155000,90056693900,107100,107100,107100,107100,0
20240527,154900,90056693900,107100,107100,107100,107100,0
20240527,154800,90056693900,107100,107100,107100,107100,0
20240527,154700,90056693900,107100,107100,107100,107100,0
20240527,154600,90056693900,107100,107100,107100,107100,0
20240527,154500,90056693900,107100,107100,107100,107100,0
20240527,154400,90056693900,107100,107100,107100,107100,0
20240527,154300,90056693900,107100,107100,107100,107100,0
20240527,154200,90056693900,107100,107100,107100,107100,0
20240527,154100,90056693900,107100,107100,107100,107100,0
20240527,154000,90056693900,107100,107100,107100,107100,0
20240527,153900,90056693900,107100,107100,107100,107100,0
20240527,153800,90056693900,107100,107100,107100,107100,0
20240527,153700,90056693900,107100,107100,107100,107100,0
20240527,153600,90056693900,107100,107100,107100,107100,0
20240527,153500,90056693900,107100,107100,107100,107100,0
20240527,153400,90056693900,107100,107100,107100,107100,0
20240527,153300,90056693900,107100,107100,107100,107100,0
20240527,153200,90056693900,107100,107100,107100,107100,0
20240527,153100,90056693900,107100,107100,107100,107100,0
20240527,153000,90056693900,107100,107100,107100,107100,29844
20240527,152900,88458547700,107500,107500,107500,107500,0
20240527,152800,88458547700,107500,107500,107500,107500,0
20240527,152700,88458547700,107500,107500,107500,107500,0
20240527,152600,88458547700,107500,107500,107500,107500,0
20240527,152500,88458547700,107500,107500,107500,107500,0
20240527,152400,88458547700,107500,107500,107500,107500,0
20240527,152300,88458547700,107500,107500,107500,107500,0
20240527,152200,88458547700,107500,107500,107500,107500,0
20240527,152100,88458547700,107500,107500,107500,107500,0
20240527,152000,88458547700,107500,107500,107500,107500,0
20240527,151900,88458547700,107500,107500,107500,107400,3362
20240527,151800,88097368200,107500,107300,107600,107200,4161
20240527,151700,87650532800,107300,107500,107600,107200,4092
20240527,151600,87211219600,107500,107600,107600,107400,1757
20240527,151500,87022282600,107600,107500,107600,107400,2656
20240527,151400,86736644900,107500,107300,107500,107200,2971
20240527,151300,86417587900,107200,107300,107300,107100,7146
20240527,151200,85651671000,107300,107400,107400,107300,3537
20240527,151100,85272081800,107400,107400,107500,107300,1495
20240527,151000,85111509400,107500,107600,107600,107300,6723
20240527,150900,84389429500,107600,107800,107800,107400,5530
20240527,150800,83794642600,107800,107900,107900,107700,1763
20240527,150700,83604651600,107800,107600,107900,107500,3054
20240527,150600,83275942800,107600,107600,107700,107400,5379
20240527,150500,82697761000,107600,108000,108000,107600,2753
20240527,150400,82401154500,108000,108000,108200,107900,1451
20240527,150300,82244386900,108000,108100,108200,107900,800
20240527,150200,82158032900,107900,108200,108300,107900,1207
20240527,150100,82027541400,108200,108300,108400,107900,816
20240527,150000,81939261900,108200,108500,108500,107900,394
20240527,145900,81896613500,108500,108200,108500,107500,14200
20240527,145800,80366963200,108200,108600,108600,107700,10589
20240527,145700,79222965100,108600,108600,108800,108500,1986
20240527,145600,79007192000,108600,108700,108700,108600,366
20240527,145500,78967438200,108800,108700,108800,108600,1139
20240527,145400,78843631100,108800,109000,109000,108700,402
20240527,145300,78799858500,109000,108900,109000,108900,1243
20240527,145200,78664441100,108800,108700,108900,108500,1685
20240527,145100,78481247600,108700,108600,108800,108600,1387
20240527,145000,78330486900,108500,108600,108600,108400,530
20240527,144900,78272960300,108500,108300,108600,108300,1471
20240527,144800,78113453700,108400,108500,108500,108300,554
20240527,144700,78053415400,108400,108300,108500,108000,600
20240527,144600,77988479300,108200,108400,108400,107900,11390
20240527,144500,76756964600,108400,108400,108500,108300,1229
20240527,144400,76623718000,108400,108400,108500,108400,1545
20240527,144300,76456215200,108500,108500,108600,108400,2162
20240527,144200,76221656000,108600,108600,108700,108500,1120
20240527,144100,76100085800,108600,108600,108700,108600,1281
20240527,144000,75960966300,108600,108600,108700,108600,1113
20240527,143900,75839993000,108700,108700,108800,108600,309
20240527,143800,75806409500,108600,108600,108700,108600,382
20240527,143700,75764921300,108600,108700,108800,108600,326
20240527,143600,75729484600,108700,108600,108800,108600,989
20240527,143500,75621977900,108700,108600,108700,108600,135
20240527,143400,75607314800,108600,108700,108700,108600,829
20240527,143300,75517231300,108700,108700,108700,108600,837
20240527,143200,75426313200,108600,108700,108700,108600,153
20240527,143100,75409696100,108700,108600,108800,108600,333
20240527,143000,75373516400,108600,108700,108800,108600,301
20240527,142900,75340797500,108700,108700,108800,108700,529
20240527,142800,75283294300,108800,108600,108800,108600,372
20240527,142700,75242864000,108600,108700,108700,108600,397
20240527,142600,75199716200,108700,108600,108700,108500,420
20240527,142500,75154108600,108600,108600,108700,108500,483
20240527,142400,75101685000,108600,108600,108700,108500,436
20240527,142300,75054349400,108600,108600,108700,108500,451
20240527,142200,75005384600,108600,108800,108800,108600,275
20240527,142100,74975497600,108700,108600,108800,108600,1418
20240527,142000,74821462600,108600,108600,108700,108600,516
20240527,141900,74765407500,108600,108700,108700,108600,260
20240527,141800,74737156500,108700,108600,108800,108600,963
20240527,141700,74632473500,108600,108700,108700,108600,1613
20240527,141600,74457197500,108800,108800,108800,108700,1828
20240527,141500,74258381200,108800,108800,108900,108800,2002
20240527,141400,74040537800,108800,108900,109000,108800,586
20240527,141300,73976744000,108900,109000,109000,108900,536
20240527,141200,73918370400,108900,108900,109000,108900,946
20240527,141100,73815345700,108900,109100,109100,108900,1333
20240527,141000,73670053100,109000,109100,109200,109000,73
20240527,140900,73662091700,109100,109100,109200,109100,521
20240527,140800,73605245200,109200,109200,109200,109100,127
20240527,140700,73591385600,109200,109100,109200,109100,379
20240527,140600,73550021400,109000,109000,109200,108900,303
20240527,140500,73516987400,109000,109100,109200,109000,2340
20240527,140400,73261840900,109200,109100,109200,109100,133
20240527,140300,73247329600,109200,109100,109200,109100,244
20240527,140200,73220701300,109200,109100,109200,109100,264
20240527,140100,73191880100,109100,109100,109200,109100,342
20240527,140000,73154557300,109100,109100,109300,109100,533
20240527,135900,73096379900,109100,109200,109300,109100,712
20240527,135800,73018628500,109200,109200,109200,109100,354
20240527,135700,72979973500,109100,109200,109200,109100,124
20240527,135600,72966441300,109100,109200,109300,109100,319
20240527,135500,72931609500,109200,109200,109300,109200,299
20240527,135400,72898948700,109200,109200,109300,109200,393
20240527,135300,72856025300,109200,109300,109400,109200,421
20240527,135200,72810021300,109300,109200,109400,109200,1450
20240527,135100,72651557500,109300,109300,109400,109300,402
20240527,135000,72607613000,109400,109300,109400,109300,130
20240527,134900,72593401900,109300,109300,109300,109200,841
20240527,134800,72501539800,109300,109300,109400,109200,1423
20240527,134700,72346051100,109300,109200,109400,109200,744
20240527,134600,72264743400,109200,109100,109200,109000,755
20240527,134500,72182353900,109100,109000,109100,109000,99
20240527,134400,72171556300,109000,109000,109100,109000,308
20240527,134300,72137982400,109000,109000,109100,109000,297
20240527,134200,72105596500,109000,109000,109100,109000,197
20240527,134100,72084119100,109000,109000,109300,109000,1235
20240527,134000,71949311700,109100,109000,109100,109000,76
20240527,133900,71941026600,109000,109000,109100,109000,161
20240527,133800,71923468700,109000,108900,109100,108900,486
20240527,133700,71870496500,109000,109000,109100,108900,140
20240527,133600,71855238000,109000,109000,109100,109000,473
20240527,133500,71803672900,109000,109000,109100,108900,857
20240527,133400,71710268700,109000,109000,109100,108900,149
20240527,133300,71694019500,108900,108900,109100,108900,581
20240527,133200,71630695400,108900,109000,109000,108900,49
20240527,133100,71625356900,109000,109100,109100,108900,147
20240527,133000,71609342700,109200,109200,109200,108900,2229
20240527,132900,71366507800,109200,109200,109200,109100,635
20240527,132800,71297177900,109200,109100,109200,109100,292
20240527,132700,71265299600,109200,109100,109200,109100,263
20240527,132600,71236598400,109100,109100,109200,109100,141
20240527,132500,71221214500,109100,109200,109300,109100,398
20240527,132400,71177749000,109300,109300,109400,109200,292
20240527,132300,71145837700,109300,109400,109400,109200,676
20240527,132200,71071960100,109300,109300,109400,108900,3063
20240527,132100,70737620100,109200,109200,109300,109100,1168
20240527,132000,70610071600,109200,109000,109200,109000,983
20240527,131900,70502817400,109000,108800,109100,108800,178
20240527,131800,70483421900,109000,108900,109100,108800,847
20240527,131700,70391133000,108900,108800,109000,108800,377
20240527,131600,70350085600,108900,108800,108900,108800,224
20240527,131500,70325697300,108800,108800,108900,108800,709
20240527,131400,70248525400,108800,108700,108900,108700,76
20240527,131300,70240259400,108700,108900,108900,108700,889
20240527,131200,70143542600,108900,108800,109000,108800,240
20240527,131100,70117414100,108800,108800,108900,108800,936
20240527,131000,70015561500,108900,109000,109000,108800,608
20240527,130900,69949360300,108900,109000,109100,108900,822
20240527,130800,69859765500,109000,109000,109100,108900,748
20240527,130700,69778233300,109100,109000,109100,109000,489
20240527,130600,69724926700,109000,109100,109100,109000,192
20240527,130500,69703991200,109100,109100,109100,109000,1234
20240527,130400,69569478900,109100,109100,109200,109000,301
20240527,130300,69536644100,109100,109100,109200,109100,407
20240527,130200,69492237400,109100,109000,109100,108900,590
20240527,130100,69427896700,109000,108900,109000,108900,237
20240527,130000,69402066000,108900,108700,109000,108700,953
20240527,125900,69298268800,108700,108800,108900,108700,424
20240527,125800,69252138500,108900,108800,108900,108800,404
20240527,125700,69208180000,108800,108800,108800,108700,260
20240527,125600,69179896900,108800,108700,108800,108700,137
20240527,125500,69165000600,108800,108900,108900,108700,453
20240527,125400,69115700000,108800,108900,109000,108700,722
20240527,125300,69037125500,108900,109000,109000,108900,606
20240527,125200,68971123900,109000,108800,109000,108800,1801
20240527,125100,68774912900,108800,108800,108900,108700,618
20240527,125000,68707664500,108800,108900,109000,108600,2580
20240527,124900,68427040100,108900,108800,108900,108800,869
20240527,124800,68332406900,108800,108900,108900,108800,1133
20240527,124700,68209037900,108900,108800,108900,108700,1294
20240527,124600,68068306500,108800,108700,108800,108700,683
20240527,124500,67994026800,108700,108500,108700,108500,1330
20240527,124400,67849553800,108600,108500,108600,108500,218
20240527,124300,67825898100,108500,108500,108600,108500,251
20240527,124200,67798660900,108500,108300,108600,108300,759
20240527,124100,67716326700,108300,108400,108500,108300,808
20240527,124000,67628730900,108400,108300,108400,108300,160
20240527,123900,67611398100,108300,108200,108400,108200,649
20240527,123800,67541078500,108300,108300,108400,108200,504
20240527,123700,67486497400,108300,108000,108300,108000,743
20240527,123600,67406136300,108000,108100,108200,108000,776
20240527,123500,67322274900,108100,108100,108200,108000,1108
20240527,123400,67202503000,108000,108000,108100,108000,34
20240527,123300,67198830000,108100,107900,108100,107900,142
20240527,123200,67183496500,107900,108000,108000,107900,523
20240527,123100,67127054700,107900,107900,108000,107900,514
20240527,123000,67071551800,108000,107900,108000,107900,147
20240527,122900,67055684000,107900,108000,108000,107800,2272
20240527,122800,66810433100,108000,108100,108100,108000,163
20240527,122700,66792824700,108100,108100,108200,108000,805
20240527,122600,66705809800,108100,108200,108200,108100,407
20240527,122500,66661810500,108200,108100,108200,108000,1172
20240527,122400,66535115800,108100,108100,108200,108100,393
20240527,122300,66492627800,108100,108200,108200,108100,529
20240527,122200,66435415200,108100,108200,108300,108100,697
20240527,122100,66360004400,108300,108500,108500,108200,1586
20240527,122000,66188096200,108500,108400,108500,108400,2943
20240527,121900,65868883900,108400,108100,108400,108100,660
20240527,121800,65797400000,108100,108100,108200,108000,568
20240527,121700,65735978200,108100,108100,108200,108100,248
20240527,121600,65709155700,108100,107900,108100,107900,679
20240527,121500,65635793900,107900,107800,108000,107800,1028
20240527,121400,65524853000,107800,107800,107900,107700,621
20240527,121300,65457891100,107800,107900,108000,107700,728
20240527,121200,65379408900,107800,107700,108000,107500,3175
20240527,121100,65037383100,107700,107700,107700,107600,1407
20240527,121000,64885971600,107700,107700,107800,107700,607
20240527,120900,64820596800,107700,107800,107800,107700,488
20240527,120800,64768008800,107800,107800,108000,107700,645
20240527,120700,64698469000,107800,107800,108000,107700,1673
20240527,120600,64518148500,107800,107800,107800,107700,771
20240527,120500,64435044700,107800,107700,107800,107700,901
20240527,120400,64337981400,107800,107700,107800,107600,760
20240527,120300,64256127000,107600,107500,107700,107400,2767
20240527,120200,63958819900,107500,107500,107600,107400,1529
20240527,120100,63794523300,107500,107600,107600,107400,8861
20240527,120000,62842132600,107600,107700,107700,107500,2362
20240527,115900,62588065500,107700,107600,107800,107600,2616
20240527,115800,62306484000,107700,107700,107800,107700,747
20240527,115700,62226029000,107700,107700,107700,107600,589
20240527,115600,62162604100,107700,107600,107800,107600,1167
20240527,115500,62036894100,107700,107800,107900,107700,1730
20240527,115400,61850513900,107900,107800,107900,107800,464
20240527,115300,61800472700,107800,107800,107900,107700,796
20240527,115200,61714677700,107800,107700,107800,107700,1010
20240527,115100,61605825100,107700,107700,107800,107600,939
20240527,115000,61504724600,107700,107700,107800,107600,2595
20240527,114900,61225346000,107800,107900,107900,107700,1878
20240527,114800,61022956700,107900,108100,108100,107800,1854
20240527,114700,60822919200,108100,108100,108100,108000,746
20240527,114600,60742343600,108100,108200,108200,108000,820
20240527,114500,60653706000,108200,108100,108300,108100,1100
20240527,114400,60534681200,108200,108400,108400,108200,1060
20240527,114300,60419912300,108400,108400,108400,108300,647
20240527,114200,60349789800,108400,108200,108400,108200,388
20240527,114100,60307770200,108300,108400,108400,108100,248
20240527,114000,60280941000,108400,108100,108400,108100,1514
20240527,113900,60117116800,108000,107800,108100,107800,737
20240527,113800,60037511100,107800,108000,108000,107800,473
20240527,113700,59986487100,108000,107800,108000,107700,3388
20240527,113600,59621212500,107800,107900,107900,107600,4231
20240527,113500,59165495600,107900,108000,108000,107800,2688
20240527,113400,58875495900,108000,108000,108100,107900,1760
20240527,113300,58685438700,108000,108000,108100,108000,655
20240527,113200,58614657300,108000,108100,108200,107900,3144
20240527,113100,58274905800,108200,108100,108200,108100,337
20240527,113000,58238461800,108100,108200,108300,108000,1752
20240527,112900,58049021000,108200,108100,108300,108100,525
20240527,112800,57992251600,108100,108300,108400,108100,1139
20240527,112700,57868942000,108300,108000,108400,108000,1994
20240527,112600,57653120300,108000,107900,108000,107900,1380
20240527,112500,57504150800,108000,108100,108200,107700,7037
20240527,112400,56745006200,108000,108100,108200,108000,1039
20240527,112300,56632693500,108100,108100,108200,108000,1489
20240527,112200,56471726300,108000,108000,108200,107900,4001
20240527,112100,56039631000,108000,107800,108300,107700,2861
20240527,112000,55730936600,107800,108100,108100,107500,13899
20240527,111900,54232100600,108000,108200,108200,108000,11887
20240527,111800,52947103900,108200,108500,108600,108200,9136
20240527,111700,51956344700,108500,108800,108900,108500,12015
20240527,111600,50650303800,108800,108800,108800,108700,1420
20240527,111500,50495922700,108700,108800,108900,108700,1925
20240527,111400,50286462700,108900,108900,108900,108800,722
20240527,111300,50207892800,108800,108900,108900,108800,2912
20240527,111200,49891041100,108900,108800,109000,108800,2234
20240527,111100,49647854200,108900,108900,109000,108800,4906
20240527,111000,49113682400,108900,109300,109300,108900,14543
20240527,110900,47528253100,109300,109400,109400,109200,5173
20240527,110800,46962961600,109400,109400,109500,109400,388
20240527,110700,46920514300,109400,109500,109500,109400,493
20240527,110600,46866555900,109400,109400,109500,109400,797
20240527,110500,46779315200,109500,109500,109600,109400,925
20240527,110400,46678026300,109600,109600,109600,109500,392
20240527,110300,46635093400,109500,109500,109600,109500,285
20240527,110200,46603875400,109500,109500,109600,109400,547
20240527,110100,46543986900,109500,109400,109600,109400,730
20240527,110000,46464055200,109500,109500,109600,109400,647
20240527,105900,46393214500,109400,109300,109600,109300,1364
20240527,105800,46243948500,109400,109400,109400,109300,494
20240527,105700,46189942900,109400,109600,109600,109300,562
20240527,105600,46128485500,109500,109600,109600,109400,1350
20240527,105500,45980676300,109500,109300,109600,109300,569
20240527,105400,45918428100,109400,109400,109400,109300,212
20240527,105300,45895244300,109300,109400,109500,109300,1131
20240527,105200,45771528400,109400,109400,109500,109300,1005
20240527,105100,45661554100,109300,109300,109400,109300,427
20240527,105000,45614870800,109300,109200,109400,109200,1007
20240527,104900,45504837000,109200,109300,109300,109200,1585
20240527,104800,45331731700,109300,109300,109400,109200,1235
20240527,104700,45196746400,109300,109300,109300,109200,248
20240527,104600,45169648500,109200,109200,109300,109200,420
20240527,104500,45123782700,109200,109500,109600,109200,7767
20240527,104400,44274383300,109500,109500,109600,109500,1699
20240527,104300,44088213300,109500,109500,109600,109500,868
20240527,104200,43993156400,109500,109600,109700,109500,877
20240527,104100,43897078500,109600,109600,109700,109600,1020
20240527,104000,43785244700,109600,109500,109600,109500,1075
20240527,103900,43667472200,109600,109600,109700,109500,1755
20240527,103800,43475091800,109700,109500,109700,109500,1281
20240527,103700,43334672300,109600,109300,109600,109300,2726
20240527,103600,43036484600,109300,109200,109300,109200,766
20240527,103500,42952813400,109200,109300,109300,109100,4203
20240527,103400,42493813500,109200,109400,109500,109200,4292
20240527,103300,42024591000,109400,109500,109700,109400,1718
20240527,103200,41836476600,109500,109700,109700,109400,3863
20240527,103100,41413336600,109600,109700,109700,109600,1102
20240527,103000,41292522900,109700,109800,109800,109600,383
20240527,102900,41250510700,109700,109700,109700,109500,1488
20240527,102800,41087468700,109700,109700,109800,109600,802
20240527,102700,40999547800,109700,109600,109900,109600,827
20240527,102600,40908869700,109600,109600,109600,109500,1909
20240527,102500,40699737000,109500,109600,109900,109500,2104
20240527,102400,40468905600,109500,109800,109900,109500,6719
20240527,102300,39732587500,109800,109700,109900,109600,1532
20240527,102200,39564421700,109600,109600,109800,109600,2385
20240527,102100,39302986900,109700,109800,109900,109600,2901
20240527,102000,38984809700,109800,109700,109900,109700,2336
20240527,101900,38728474800,109700,110000,110100,109700,15748
20240527,101800,36997636800,110000,110200,110200,110000,3998
20240527,101700,36557458800,110200,110200,110300,110100,3051
20240527,101600,36221293200,110200,110300,110400,110200,1459
20240527,101500,36060418700,110300,110600,110600,110200,8705
20240527,101400,35100227400,110500,110700,110700,110400,16774
20240527,101300,33245872000,110700,110700,110800,110700,1236
20240527,101200,33109045800,110700,110700,110800,110700,850
20240527,101100,33014943000,110800,110700,110800,110700,1087
20240527,101000,32894609100,110800,110800,110900,110700,522
20240527,100900,32836789700,110800,110800,110900,110800,427
20240527,100800,32789471100,110800,110900,110900,110800,476
20240527,100700,32736721800,110900,110800,110900,110800,409
20240527,100600,32691400000,110800,110900,110900,110700,1311
20240527,100500,32546181100,110800,110900,110900,110700,1222
20240527,100400,32410856700,110800,110800,110900,110700,1136
20240527,100300,32284973000,110800,110700,110900,110700,1215
20240527,100200,32150441900,110800,110800,111000,110700,1543
20240527,100100,31979588200,111000,110800,111000,110700,2001
20240527,100000,31757883000,110800,110900,111000,110800,897
20240527,095900,31658439000,110800,110700,110900,110700,958
20240527,095800,31552315300,110800,111000,111100,110700,8946
20240527,095700,30560193200,111000,111100,111200,111000,723
20240527,095600,30479911100,111000,111100,111200,111000,2128
20240527,095500,30243531200,111100,111000,111200,111000,601
20240527,095400,30176758700,111000,111000,111100,111000,713
20240527,095300,30097604500,111000,111300,111400,111000,3463
20240527,095200,29712802100,111300,111300,111400,111300,785
20240527,095100,29625392500,111400,110900,111400,110800,4963
20240527,095000,29074652500,110900,111100,111100,110900,4693
20240527,094900,28553915100,111100,111300,111300,111000,3480
20240527,094800,28167221700,111300,111400,111400,111300,500
20240527,094700,28111546600,111400,111500,111600,111400,737
20240527,094600,28029416800,111500,111000,111600,111000,2604
20240527,094500,27739102400,111000,111300,111400,110900,1160
20240527,094400,27610295600,111300,111100,111300,110900,3417
20240527,094300,27231010700,111000,111000,111200,110900,4823
20240527,094200,26695404300,111000,111400,111500,110900,3208
20240527,094100,26339072400,111500,111200,111500,111200,781
20240527,094000,26252118700,111200,111100,111400,111100,3800
20240527,093900,25829200600,111100,111100,111100,111000,1618
20240527,093800,25649499200,111000,111000,111100,111000,1257
20240527,093700,25509942100,111100,111100,111100,111000,3579
20240527,093600,25112444800,111100,111500,111500,111000,319
20240527,093500,25076968900,111000,111100,111500,111000,1046
20240527,093400,24960651800,111100,111300,111400,111100,1865
20240527,093300,24753309500,111300,111200,111500,111100,1778
20240527,093200,24555423600,111300,111300,111300,111100,1100
20240527,093100,24433048200,111100,110900,111300,110800,2772
20240527,093000,24125410100,110900,110900,111000,110900,952
20240527,092900,24019812800,110900,111100,111100,110900,3396
20240527,092800,23642957100,111000,111100,111300,111000,3845
20240527,092700,23215624500,111100,111300,111300,111100,1146
20240527,092600,23088186800,111200,111300,111400,111200,547
20240527,092500,23027329400,111400,111200,111400,111100,2096
20240527,092400,22794155500,111200,111200,111500,111200,1882
20240527,092300,22584745100,111200,111700,111700,111100,6978
20240527,092200,21807880300,111600,111500,111800,111400,3100
20240527,092100,21461744100,111500,111500,111500,111400,1579
20240527,092000,21285748500,111400,111300,111500,111000,2757
20240527,091900,20978985200,111300,111300,111300,110800,2939
20240527,091800,20652664200,111300,111200,111500,111100,5449
20240527,091700,20046315200,111200,110900,111300,110900,2509
20240527,091600,19767495300,111000,110800,111000,110600,3730
20240527,091500,19354313100,110800,110600,111000,110600,1917
20240527,091400,19141919100,110700,110800,110800,110600,2184
20240527,091300,18900195200,110800,110800,111000,110800,1849
20240527,091200,18695246800,110800,111200,111200,110700,6002
20240527,091100,18029853900,111200,110800,111200,110700,1855
20240527,091000,17823976800,110900,111400,111400,110500,6788
20240527,090900,17071201900,111300,110900,111500,110800,3771
20240527,090800,16651813700,111000,110500,111200,110300,7452
20240527,090700,15826040500,110800,110200,111200,110100,7332
20240527,090600,15015189400,110200,110000,110200,109600,10649
20240527,090500,13845808000,109700,109600,110000,108700,21326
20240527,090400,11519680300,109600,110900,111000,109400,33639
20240527,090300,7818227600,110900,110600,111800,110400,10486
20240527,090200,6654432200,110600,111100,111700,110400,16103
20240527,090100,4868958200,111100,112200,112400,110400,25196
20240527,090000,2067331300,112500,112600,113200,112100,18318