KissMeData/006260/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184700,203371746500,167000,167000,167000,167000,9289
20240517,184600,203371746500,167000,167000,167000,167000,0
20240517,184500,203371746500,167000,167000,167000,167000,0
20240517,184400,203371746500,167000,167000,167000,167000,0
20240517,184300,203371746500,167000,167000,167000,167000,0
20240517,184200,203371746500,167000,167000,167000,167000,0
20240517,184100,203371746500,167000,167000,167000,167000,0
20240517,184000,203371746500,167000,167000,167000,167000,0
20240517,183900,203371746500,167000,167000,167000,167000,0
20240517,183800,203371746500,167000,167000,167000,167000,0
20240517,183700,203371746500,167000,167000,167000,167000,0
20240517,183600,203371746500,167000,167000,167000,167000,0
20240517,183500,203371746500,167000,167000,167000,167000,0
20240517,183400,203371746500,167000,167000,167000,167000,0
20240517,183300,203371746500,167000,167000,167000,167000,0
20240517,183200,203371746500,167000,167000,167000,167000,0
20240517,183100,203371746500,167000,167000,167000,167000,0
20240517,183000,203371746500,167000,167000,167000,167000,0
20240517,182900,203371746500,167000,167000,167000,167000,0
20240517,182800,203371746500,167000,167000,167000,167000,0
20240517,182700,203371746500,167000,167000,167000,167000,0
20240517,182600,203371746500,167000,167000,167000,167000,0
20240517,182500,203371746500,167000,167000,167000,167000,0
20240517,182400,203371746500,167000,167000,167000,167000,0
20240517,182300,203371746500,167000,167000,167000,167000,0
20240517,182200,203371746500,167000,167000,167000,167000,0
20240517,182100,203371746500,167000,167000,167000,167000,0
20240517,182000,203371746500,167000,167000,167000,167000,0
20240517,181900,203371746500,167000,167000,167000,167000,0
20240517,181800,203371746500,167000,167000,167000,167000,0
20240517,181700,203371746500,167000,167000,167000,167000,9289
20240517,181600,203371746500,167000,167000,167000,167000,0
20240517,181500,203371746500,167000,167000,167000,167000,0
20240517,181400,203371746500,167000,167000,167000,167000,0
20240517,181300,203371746500,167000,167000,167000,167000,0
20240517,181200,203371746500,167000,167000,167000,167000,0
20240517,181100,203371746500,167000,167000,167000,167000,0
20240517,181000,203371746500,167000,167000,167000,167000,0
20240517,180900,203371746500,167000,167000,167000,167000,0
20240517,180800,203371746500,167000,167000,167000,167000,0
20240517,180700,203371746500,167000,167000,167000,167000,0
20240517,180600,203371746500,167000,167000,167000,167000,0
20240517,180500,203371746500,167000,167000,167000,167000,0
20240517,180400,203371746500,167000,167000,167000,167000,0
20240517,180300,203371746500,167000,167000,167000,167000,0
20240517,180200,203371746500,167000,167000,167000,167000,0
20240517,180100,203371746500,167000,167000,167000,167000,0
20240517,180000,203371746500,167000,167000,167000,167000,0
20240517,175900,203371746500,167000,167000,167000,167000,0
20240517,175800,203371746500,167000,167000,167000,167000,0
20240517,175700,203371746500,167000,167000,167000,167000,0
20240517,175600,203371746500,167000,167000,167000,167000,0
20240517,175500,203371746500,167000,167000,167000,167000,0
20240517,175400,203371746500,167000,167000,167000,167000,0
20240517,175300,203371746500,167000,167000,167000,167000,0
20240517,175200,203371746500,167000,167000,167000,167000,0
20240517,175100,203371746500,167000,167000,167000,167000,0
20240517,175000,203371746500,167000,167000,167000,167000,0
20240517,174900,203371746500,167000,167000,167000,167000,0
20240517,174800,203371746500,167000,167000,167000,167000,0
20240517,174700,203371746500,167000,167000,167000,167000,9289
20240517,174600,203371746500,167000,167000,167000,167000,0
20240517,174500,203371746500,167000,167000,167000,167000,0
20240517,174400,203371746500,167000,167000,167000,167000,0
20240517,174300,203371746500,167000,167000,167000,167000,0
20240517,174200,203371746500,167000,167000,167000,167000,0
20240517,174100,203371746500,167000,167000,167000,167000,0
20240517,174000,203371746500,167000,167000,167000,167000,0
20240517,173900,203371746500,167000,167000,167000,167000,0
20240517,173800,203371746500,167000,167000,167000,167000,0
20240517,173700,203371746500,167000,167000,167000,167000,0
20240517,173600,203371746500,167000,167000,167000,167000,0
20240517,173500,203371746500,167000,167000,167000,167000,0
20240517,173400,203371746500,167000,167000,167000,167000,0
20240517,173300,203371746500,167000,167000,167000,167000,0
20240517,173200,203371746500,167000,167000,167000,167000,0
20240517,173100,203371746500,167000,167000,167000,167000,0
20240517,173000,203371746500,167000,167000,167000,167000,0
20240517,172900,203371746500,167000,167000,167000,167000,0
20240517,172800,203371746500,167000,167000,167000,167000,0
20240517,172700,203371746500,167000,167000,167000,167000,0
20240517,172600,203371746500,167000,167000,167000,167000,0
20240517,172500,203371746500,167000,167000,167000,167000,0
20240517,172400,203371746500,167000,167000,167000,167000,0
20240517,172300,203371746500,167000,167000,167000,167000,0
20240517,172200,203371746500,167000,167000,167000,167000,0
20240517,172100,203371746500,167000,167000,167000,167000,0
20240517,172000,203371746500,167000,167000,167000,167000,0
20240517,171900,203371746500,167000,167000,167000,167000,0
20240517,171800,203371746500,167000,167000,167000,167000,0
20240517,171700,203371746500,167000,167000,167000,167000,9289
20240517,171600,203371746500,167000,167000,167000,167000,0
20240517,171500,203371746500,167000,167000,167000,167000,0
20240517,171400,203371746500,167000,167000,167000,167000,0
20240517,171300,203371746500,167000,167000,167000,167000,0
20240517,171200,203371746500,167000,167000,167000,167000,0
20240517,171100,203371746500,167000,167000,167000,167000,0
20240517,171000,203371746500,167000,167000,167000,167000,0
20240517,170900,203371746500,167000,167000,167000,167000,0
20240517,170800,203371746500,167000,167000,167000,167000,0
20240517,170700,203371746500,167000,167000,167000,167000,0
20240517,170600,203371746500,167000,167000,167000,167000,0
20240517,170500,203371746500,167000,167000,167000,167000,0
20240517,170400,203371746500,167000,167000,167000,167000,0
20240517,170300,203371746500,167000,167000,167000,167000,0
20240517,170200,203371746500,167000,167000,167000,167000,0
20240517,170100,203371746500,167000,167000,167000,167000,0
20240517,170000,203371746500,167000,167000,167000,167000,0
20240517,165900,203371746500,167000,167000,167000,167000,0
20240517,165800,203371746500,167000,167000,167000,167000,0
20240517,165700,203371746500,167000,167000,167000,167000,0
20240517,165600,203371746500,167000,167000,167000,167000,0
20240517,165500,203371746500,167000,167000,167000,167000,0
20240517,165400,203371746500,167000,167000,167000,167000,0
20240517,165300,203371746500,167000,167000,167000,167000,0
20240517,165200,203371746500,167000,167000,167000,167000,0
20240517,165100,203371746500,167000,167000,167000,167000,0
20240517,165000,203371746500,167000,167000,167000,167000,0
20240517,164900,203371746500,167000,167000,167000,167000,0
20240517,164800,203371746500,167000,167000,167000,167000,0
20240517,164700,203371746500,167000,167000,167000,167000,9289
20240517,164600,203371746500,167000,167000,167000,167000,0
20240517,164500,203371746500,167000,167000,167000,167000,0
20240517,164400,203371746500,167000,167000,167000,167000,0
20240517,164300,203371746500,167000,167000,167000,167000,0
20240517,164200,203371746500,167000,167000,167000,167000,0
20240517,164100,203371746500,167000,167000,167000,167000,0
20240517,164000,203371746500,167000,167000,167000,167000,0
20240517,163900,203371746500,167000,167000,167000,167000,0
20240517,163800,203371746500,167000,167000,167000,167000,0
20240517,163700,203371746500,167000,167000,167000,167000,0
20240517,163600,203371746500,167000,167000,167000,167000,0
20240517,163500,203371746500,167000,167000,167000,167000,0
20240517,163400,203371746500,167000,167000,167000,167000,0
20240517,163300,203371746500,167000,167000,167000,167000,0
20240517,163200,203371746500,167000,167000,167000,167000,0
20240517,163100,203371746500,167000,167000,167000,167000,0
20240517,163000,203371746500,167000,167000,167000,167000,0
20240517,162900,203371746500,167000,167000,167000,167000,0
20240517,162800,203371746500,167000,167000,167000,167000,0
20240517,162700,203371746500,167000,167000,167000,167000,0
20240517,162600,203371746500,167000,167000,167000,167000,0
20240517,162500,203371746500,167000,167000,167000,167000,0
20240517,162400,203371746500,167000,167000,167000,167000,0
20240517,162300,203371746500,167000,167000,167000,167000,0
20240517,162200,203371746500,167000,167000,167000,167000,0
20240517,162100,203371746500,167000,167000,167000,167000,0
20240517,162000,203371746500,167000,167000,167000,167000,0
20240517,161900,203371746500,167000,167000,167000,167000,0
20240517,161800,203371746500,167000,167000,167000,167000,0
20240517,161700,203371746500,167000,167000,167000,167000,9289
20240517,161600,203371746500,167000,167000,167000,167000,0
20240517,161500,203371746500,167000,167000,167000,167000,0
20240517,161400,203371746500,167000,167000,167000,167000,0
20240517,161300,203371746500,167000,167000,167000,167000,0
20240517,161200,203371746500,167000,167000,167000,167000,0
20240517,161100,203371746500,167000,167000,167000,167000,0
20240517,161000,203371746500,167000,167000,167000,167000,0
20240517,160900,203371746500,167000,167000,167000,167000,0
20240517,160800,203371746500,167000,167000,167000,167000,0
20240517,160700,203371746500,167000,167000,167000,167000,0
20240517,160600,203371746500,167000,167000,167000,167000,0
20240517,160500,203371746500,167000,167000,167000,167000,0
20240517,160400,203371746500,167000,167000,167000,167000,0
20240517,160300,203371746500,167000,167000,167000,167000,0
20240517,160200,203371746500,167000,167000,167000,167000,0
20240517,160100,203371746500,167000,167000,167000,167000,0
20240517,160000,203371746500,167000,167000,167000,167000,0
20240517,155900,203371746500,167000,167000,167000,167000,0
20240517,155800,203371746500,167000,167000,167000,167000,0
20240517,155700,203371746500,167000,167000,167000,167000,0
20240517,155600,203371746500,167000,167000,167000,167000,0
20240517,155500,203371746500,167000,167000,167000,167000,0
20240517,155400,203371746500,167000,167000,167000,167000,0
20240517,155300,203371746500,167000,167000,167000,167000,0
20240517,155200,203371746500,167000,167000,167000,167000,0
20240517,155100,203371746500,167000,167000,167000,167000,0
20240517,155000,203371746500,167000,167000,167000,167000,0
20240517,154900,203371746500,167000,167000,167000,167000,0
20240517,154800,203371746500,167000,167000,167000,167000,0
20240517,154700,203371746500,167000,167000,167000,167000,9289
20240517,154600,203371746500,167000,167000,167000,167000,0
20240517,154500,203371746500,167000,167000,167000,167000,0
20240517,154400,203371746500,167000,167000,167000,167000,0
20240517,154300,203371746500,167000,167000,167000,167000,0
20240517,154200,203371746500,167000,167000,167000,167000,0
20240517,154100,203371746500,167000,167000,167000,167000,0
20240517,154000,203371746500,167000,167000,167000,167000,0
20240517,153900,203371746500,167000,167000,167000,167000,0
20240517,153800,203371746500,167000,167000,167000,167000,0
20240517,153700,203371746500,167000,167000,167000,167000,0
20240517,153600,203371746500,167000,167000,167000,167000,0
20240517,153500,203371746500,167000,167000,167000,167000,0
20240517,153400,203371746500,167000,167000,167000,167000,0
20240517,153300,203371746500,167000,167000,167000,167000,0
20240517,153200,203371746500,167000,167000,167000,167000,0
20240517,153100,203371746500,167000,167000,167000,167000,0
20240517,153000,203371746500,167000,167000,167000,167000,9289
20240517,152900,201820483500,166500,166500,166500,166500,0
20240517,152800,201820483500,166500,166500,166500,166500,0
20240517,152700,201820483500,166500,166500,166500,166500,0
20240517,152600,201820483500,166500,166500,166500,166500,0
20240517,152500,201820483500,166500,166500,166500,166500,0
20240517,152400,201820483500,166500,166500,166500,166500,0
20240517,152300,201820483500,166500,166500,166500,166500,0
20240517,152200,201820483500,166500,166500,166500,166500,0
20240517,152100,201820483500,166500,166500,166500,166500,0
20240517,152000,201820483500,166500,166500,166500,166500,0
20240517,151900,201820483500,166500,166400,166700,166300,1482
20240517,151800,201573840300,166500,166900,167000,166300,2325
20240517,151700,201186380200,166900,166900,167000,166900,1125
20240517,151600,200998600500,167000,166900,167000,166800,669
20240517,151500,200886931600,166800,166900,167000,166800,874
20240517,151400,200741045400,167000,167000,167200,166700,2298
20240517,151300,200357359700,167000,166800,167100,166800,1328
20240517,151200,200135693200,166900,166700,167000,166700,1114
20240517,151100,199949800300,166700,166800,166900,166500,643
20240517,151000,199842573500,166800,167100,167100,166500,1356
20240517,150900,199616344900,167100,167200,167200,167000,1882
20240517,150800,199302007000,167200,167400,167400,167100,1455
20240517,150700,199058626500,167400,167500,167700,167400,2039
20240517,150600,198717039400,167500,167600,167600,167300,2072
20240517,150500,198370004400,167500,167700,167700,167500,1173
20240517,150400,198173401000,167600,167700,167700,167600,822
20240517,150300,198035595900,167700,167700,168100,167300,4156
20240517,150200,197338041300,167500,167200,167700,167000,4048
20240517,150100,196660945700,167200,167300,167400,167100,2136
20240517,150000,196303682000,167300,167100,167300,167000,1001
20240517,145900,196136302800,167100,166700,167100,166600,967
20240517,145800,195974879600,166800,166500,166800,166500,751
20240517,145700,195849779700,166500,166700,166700,166400,1137
20240517,145600,195660455800,166700,166900,166900,166200,2143
20240517,145500,195303402600,167000,167100,167200,167000,702
20240517,145400,195186151300,167000,167000,167200,167000,877
20240517,145300,195039624700,167000,167000,167100,166900,998
20240517,145200,194872988800,167100,166900,167100,166900,587
20240517,145100,194774991100,167000,167000,167100,166700,1060
20240517,145000,194598125300,167000,167200,167400,167000,1021
20240517,144900,194427433300,167200,167300,167400,167100,1647
20240517,144800,194151960100,167100,166400,167500,166400,4995
20240517,144700,193318405600,166400,166400,166500,166400,714
20240517,144600,193199580700,166400,166500,166600,166400,926
20240517,144500,193045405900,166500,166300,166600,166300,1090
20240517,144400,192863870300,166500,166300,166500,166200,681
20240517,144300,192750596100,166200,166200,166300,166200,396
20240517,144200,192684766600,166200,166200,166200,166100,709
20240517,144100,192566961500,166200,166000,166600,166000,1527
20240517,144000,192312914100,166000,165800,166500,165800,1272
20240517,143900,192101666600,165800,165700,165900,165400,1295
20240517,143800,191887244500,165700,165600,165900,165600,904
20240517,143700,191737444100,165600,165600,165700,165500,508
20240517,143600,191653323100,165500,165200,165700,165200,753
20240517,143500,191528666000,165200,165100,165200,165100,900
20240517,143400,191380026900,165200,165400,165700,165100,1712
20240517,143300,191096741500,165400,165100,165500,165100,392
20240517,143200,191031962500,165200,164700,165200,164700,545
20240517,143100,190942014700,164700,164600,164700,164600,443
20240517,143000,190869081400,164500,164500,165000,164500,737
20240517,142900,190747732700,164500,164700,165200,164400,2694
20240517,142800,190304357200,164800,164800,165000,164700,1367
20240517,142700,190079040500,164800,165100,165200,164800,858
20240517,142600,189937504600,165000,165100,165100,164800,1215
20240517,142500,189737097700,165000,165400,165800,165000,927
20240517,142400,189583857500,165400,165000,165400,165000,571
20240517,142300,189489494200,165000,166000,166000,164900,1539
20240517,142200,189235186400,165900,166100,166300,165900,716
20240517,142100,189116280200,166100,165800,166200,165800,1016
20240517,142000,188947587000,165800,165500,166000,165500,391
20240517,141900,188882766400,165500,165500,166000,165400,610
20240517,141800,188781750300,165500,165100,165700,165000,662
20240517,141700,188672358900,165100,164900,165300,164900,354
20240517,141600,188613915400,164900,166000,166100,164700,5318
20240517,141500,187736402400,166000,166100,166100,165800,1450
20240517,141400,187495744500,166100,165700,166100,165700,1045
20240517,141300,187322402300,165800,165600,165800,165500,506
20240517,141200,187238566600,165700,165400,165700,165300,190
20240517,141100,187207120300,165400,165400,165500,165300,398
20240517,141000,187141305900,165300,165400,165400,165300,337
20240517,140900,187085583000,165400,165500,165600,165300,789
20240517,140800,186955072600,165500,165500,165600,165400,382
20240517,140700,186891852500,165500,165400,165600,165300,448
20240517,140600,186817732500,165300,165300,165500,165300,453
20240517,140500,186742803100,165300,165500,165600,165300,1417
20240517,140400,186508286400,165500,165100,165600,165100,983
20240517,140300,186345642400,165100,164900,165200,164700,382
20240517,140200,186282622200,164900,164500,164900,164400,795
20240517,140100,186151796300,164400,164500,164700,164300,457
20240517,140000,186076631200,164500,164400,164700,164400,1078
20240517,135900,185899322700,164400,164400,164500,164300,838
20240517,135800,185761555100,164400,164700,164700,164400,662
20240517,135700,185652652900,164700,164500,164900,164500,1859
20240517,135600,185346501400,164400,164800,164800,164400,1213
20240517,135500,185146807800,164800,164900,165000,164700,754
20240517,135400,185022523100,164900,164800,165200,164800,621
20240517,135300,184920109500,164800,164600,165400,164500,831
20240517,135200,184783139000,164600,165800,165800,164400,3213
20240517,135100,184253019100,165900,165900,166300,165800,681
20240517,135000,184139995900,165800,165600,165900,165500,561
20240517,134900,184047083000,165600,165700,165700,165400,555
20240517,134800,183955235600,165500,165600,165700,165400,1263
20240517,134700,183746139200,165600,165700,165700,165500,769
20240517,134600,183618806100,165600,165700,165900,165600,785
20240517,134500,183488721900,165700,166000,166300,165600,1744
20240517,134400,183199533400,166100,165900,166100,165800,511
20240517,134300,183114729400,165900,166100,166200,165600,3795
20240517,134200,182484930400,166100,166300,166600,166100,628
20240517,134100,182380462000,166300,166600,166800,166300,668
20240517,134000,182269203000,166600,166600,166700,166600,1041
20240517,133900,182095716800,166600,166600,167400,166600,814
20240517,133800,181959778000,166600,167800,167900,166500,2930
20240517,133700,181470080700,167900,168000,168100,167500,874
20240517,133600,181323389700,168000,167900,168200,167800,2129
20240517,133500,180965620100,167900,168100,168100,167800,1257
20240517,133400,180754515500,168100,167500,168100,167500,2937
20240517,133300,180261592000,167700,167400,167700,167300,1214
20240517,133200,180058323300,167400,167200,167500,167000,2225
20240517,133100,179686009000,167200,167200,167300,167100,551
20240517,133000,179593850000,167200,166800,167300,166600,874
20240517,132900,179447966600,166800,166700,166800,166600,681
20240517,132800,179334482000,166700,166700,166800,166500,580
20240517,132700,179237832800,166700,167100,167100,166600,676
20240517,132600,179125028600,167100,166900,167100,166600,680
20240517,132500,179011567800,166900,167200,167200,166500,1044
20240517,132400,178837400600,167200,167100,167200,166900,671
20240517,132300,178725325600,167000,167000,167200,166900,603
20240517,132200,178624587000,167000,167200,167300,166900,362
20240517,132100,178564098400,167200,167100,167300,166800,717
20240517,132000,178444307100,167200,167500,167600,167100,791
20240517,131900,178311941000,167500,167500,167600,167400,222
20240517,131800,178274755200,167500,167600,167800,167400,526
20240517,131700,178186618400,167700,167800,167800,167400,1211
20240517,131600,177983622600,167900,167800,168000,167800,1910
20240517,131500,177662989600,167800,167800,167900,167800,1006
20240517,131400,177494125200,167900,167500,167900,167400,1987
20240517,131300,177161000800,167500,167400,167500,167400,719
20240517,131200,177040595000,167400,167000,167600,166900,3267
20240517,131100,176493958200,167000,166700,167000,166700,536
20240517,131000,176404551800,166800,166400,166900,166300,474
20240517,130900,176325570600,166600,166900,166900,166400,585
20240517,130800,176228086400,166900,167000,167100,166900,620
20240517,130700,176124561800,167000,166500,167100,166500,658
20240517,130600,176014738300,166600,166300,166600,166100,471
20240517,130500,175936402500,166400,166800,166800,166400,562
20240517,130400,175842818600,166600,167100,167200,166600,749
20240517,130300,175717770800,167200,167200,167300,167100,471
20240517,130200,175639030700,167300,167300,167400,167000,977
20240517,130100,175475676900,167300,166500,167300,166500,861
20240517,130000,175331905900,166600,166200,166600,166100,731
20240517,125900,175210286000,166400,165800,166400,165800,1166
20240517,125800,175016609100,165800,165800,165900,165700,461
20240517,125700,174940183400,165600,165500,165800,165300,1499
20240517,125600,174692063600,165400,165900,165900,165400,2549
20240517,125500,174269932900,166000,165800,166000,165700,1783
20240517,125400,173974310500,165800,165900,166000,165700,964
20240517,125300,173814481900,165900,166200,166300,165800,2048
20240517,125200,173474473100,166200,166600,166800,166100,767
20240517,125100,173346893200,166600,166700,166700,166400,847
20240517,125000,173205812600,166900,166600,166900,166600,312
20240517,124900,173153801200,166600,167300,167300,166600,292
20240517,124800,173105054400,167200,166900,167300,166600,558
20240517,124700,173011930400,166800,166600,166900,166600,526
20240517,124600,172924261000,166600,167200,167200,166600,1652
20240517,124500,172648440100,167300,167300,167400,167200,1950
20240517,124400,172322351200,167300,167700,167700,167300,282
20240517,124300,172275137300,167700,167700,167700,167400,376
20240517,124200,172212116200,167800,167700,167900,167400,675
20240517,124100,172098849100,167800,167300,168000,167200,1693
20240517,124000,171815126700,167200,167400,167400,167000,628
20240517,123900,171710156500,167300,167000,167500,166700,721
20240517,123800,171589695100,167000,167700,167800,166800,4223
20240517,123700,170884051200,167700,167700,167800,167600,717
20240517,123600,170763809000,167600,167600,167700,167600,667
20240517,123500,170652004600,167700,167900,168000,167600,1084
20240517,123400,170470081000,168000,167900,168100,167800,874
20240517,123300,170323260100,167900,168100,168200,167900,928
20240517,123200,170167290400,168100,167900,168200,167800,3917
20240517,123100,169509144600,167900,168000,168000,167900,709
20240517,123000,169390084700,167900,168000,168100,167900,3111
20240517,122900,168867456700,167900,167400,168000,167400,1954
20240517,122800,168539812500,167500,167100,167500,167000,1097
20240517,122700,168356524000,167100,167600,167600,167100,2408
20240517,122600,167953425600,167600,167400,167700,167400,1398
20240517,122500,167719139300,167400,167300,167800,167300,2094
20240517,122400,167368289500,167200,167300,167400,167200,650
20240517,122300,167259592600,167300,167600,167600,167200,628
20240517,122200,167154464400,167400,167000,167600,167000,1676
20240517,122100,166873946900,167100,167400,167600,166900,1332
20240517,122000,166651035700,167400,166900,167400,166900,1959
20240517,121900,166323572300,167000,166900,167000,166800,845
20240517,121800,166182525500,167000,167100,167100,166800,1309
20240517,121700,165964021500,167000,167100,167100,166800,773
20240517,121600,165834954300,166800,166800,167000,166600,881
20240517,121500,165688041200,166800,166300,167200,166200,3499
20240517,121400,165104641900,166400,166500,166600,166300,1922
20240517,121300,164784815300,166400,166600,166600,166300,1233
20240517,121200,164579528300,166500,167600,167700,166500,4715
20240517,121100,163790966700,167600,167200,167600,166700,4169
20240517,121000,163094105700,167200,166200,167600,166200,8489
20240517,120900,161675996200,166300,165900,166400,165700,3070
20240517,120800,161166413200,166000,165300,166200,165300,4456
20240517,120700,160427509300,165300,164700,165300,164700,1853
20240517,120600,160121757100,164800,164700,164800,164600,866
20240517,120500,159979113000,164700,164500,164700,164400,1041
20240517,120400,159807866300,164500,164400,164500,164300,949
20240517,120300,159651797600,164400,164200,164400,164200,434
20240517,120200,159580487200,164000,164500,164500,163900,1398
20240517,120100,159350973900,164500,164100,164500,164100,1294
20240517,120000,159138361400,164100,164300,164300,164000,741
20240517,115900,159016727000,164300,163900,164300,163900,520
20240517,115800,158931378100,163900,164000,164100,163800,424
20240517,115700,158861858300,164000,163500,164000,163500,532
20240517,115600,158774739700,163500,163700,164100,163500,1590
20240517,115500,158514338000,163700,164000,164500,163700,2460
20240517,115400,158110658400,164000,164000,164100,163900,822
20240517,115300,157975833500,164000,164300,164400,163900,1401
20240517,115200,157745999600,164200,164700,164800,164200,1990
20240517,115100,157418653600,164800,164700,164900,164500,1545
20240517,115000,157164122400,164800,164800,164900,164600,1461
20240517,114900,156923357400,164800,164800,164900,164500,2103
20240517,114800,156577020600,164800,164100,164900,164100,2884
20240517,114700,156102675900,164100,164100,164100,163900,806
20240517,114600,155970495000,163900,164100,164400,163900,1142
20240517,114500,155783068700,164100,164100,164200,164000,422
20240517,114400,155713813000,164100,164100,164500,163900,4283
20240517,114300,155010533600,164200,164200,164400,163900,2315
20240517,114200,154630679700,164200,164200,164500,163900,3134
20240517,114100,154116041500,164500,163400,164500,163400,7398
20240517,114000,152902853900,163500,163000,163800,163000,1727
20240517,113900,152620713300,163200,162700,163200,162500,2321
20240517,113800,152242810700,162700,162300,162800,162300,1261
20240517,113700,152037899800,162400,163000,163000,162100,2377
20240517,113600,151651822800,163100,162500,163100,162400,2254
20240517,113500,151285102100,162400,162900,163100,162200,1580
20240517,113400,151028033100,163000,162300,163000,161800,5109
20240517,113300,150199518600,162300,162300,162500,162200,2614
20240517,113200,149775299100,162400,162700,162700,162200,2455
20240517,113100,149376759000,162600,163000,163300,162600,1118
20240517,113000,149194465700,162900,162200,163000,162200,1159
20240517,112900,149005957400,162700,162800,163000,162200,1960
20240517,112800,148687308600,163100,162300,163100,161900,3057
20240517,112700,148191365300,162600,163300,163500,162400,3923
20240517,112600,147552088900,163300,162600,163300,162500,2121
20240517,112500,147206671900,162600,162500,162800,162300,3434
20240517,112400,146648581400,162400,162600,162600,161900,6963
20240517,112300,145519270600,162600,162600,162700,162200,4306
20240517,112200,144819625700,162300,162400,162900,162100,8365
20240517,112100,143460460600,162500,164500,164500,162100,14541
20240517,112000,141088005400,164500,165200,166000,164500,5637
20240517,111900,140158256900,164900,165300,165400,164800,3255
20240517,111800,139620973800,165300,166100,166100,165000,3458
20240517,111700,139049241500,166200,165400,166600,165400,2910
20240517,111600,138565711100,165500,165100,165500,165000,1277
20240517,111500,138354723600,165100,165400,166000,165000,3809
20240517,111400,137724277700,165300,164600,165800,164500,4207
20240517,111300,137030578100,164700,165800,166000,164400,7612
20240517,111200,135774840300,166000,165300,166200,165100,4121
20240517,111100,135092871300,165400,165900,165900,165200,4032
20240517,111000,134426028400,165900,165900,166200,164500,16516
20240517,110900,131697261800,165500,167000,167700,165500,11540
20240517,110800,129774919700,167000,169400,169500,167000,9832
20240517,110700,128122215400,169300,168900,169400,168800,2858
20240517,110600,127638907400,168800,168500,169100,168100,2994
20240517,110500,127133766200,168500,168100,168700,168000,3658
20240517,110400,126518101500,168200,168100,168700,168000,3214
20240517,110300,125976954500,168000,168000,168800,167700,8954
20240517,110200,124471254900,168000,169300,169400,167800,11535
20240517,110100,122529160400,169300,169600,169700,168700,10589
20240517,110000,120738692800,169600,170900,171000,169500,9071
20240517,105900,119194887200,170900,171100,171300,170400,10290
20240517,105800,117436382600,171100,172500,172900,171100,7481
20240517,105700,116149706100,172600,173300,173300,172300,2905
20240517,105600,115647716400,173300,173500,173500,172100,4975
20240517,105500,114788124400,173500,173900,173900,173300,4488
20240517,105400,114009069100,173900,173500,173900,173400,4144
20240517,105300,113289097900,173500,172700,173700,172700,9274
20240517,105200,111681056100,172700,173000,173000,171900,4426
20240517,105100,110918311400,172600,173500,173500,172500,7312
20240517,105000,109653557400,173500,172800,174500,172600,8573
20240517,104900,108165359600,172700,173500,174100,172700,9251
20240517,104800,106560294800,173500,175000,175000,173200,18514
20240517,104700,103336022600,175000,173200,175000,173100,21332
20240517,104600,99625089400,173100,171700,173100,171600,14937
20240517,104500,97046798300,171700,171600,171700,171300,1930
20240517,104400,96715866700,171500,171000,171600,171000,1800
20240517,104300,96407324600,171000,171700,172000,170900,5818
20240517,104200,95410365500,171500,171500,172300,171100,14341
20240517,104100,92945751900,171500,171300,171700,170700,4052
20240517,104000,92252043300,171300,171500,171900,171200,8931
20240517,103900,90719840500,171500,170600,171600,170500,17466
20240517,103800,87729952800,170600,170500,170600,170400,4596
20240517,103700,86946439000,170500,170100,170500,169900,4282
20240517,103600,86217482600,170000,170100,170100,169900,1527
20240517,103500,85957870700,170100,170300,170300,169700,3401
20240517,103400,85379472300,170300,170000,170500,169500,4355
20240517,103300,84638635900,170000,169400,170000,169400,3360
20240517,103200,84068201200,169400,169900,170000,169300,3286
20240517,103100,83510846200,169900,170200,170200,169800,3467
20240517,103000,82921572300,170200,170400,170400,170100,2592
20240517,102900,82480291700,170300,169600,170500,169500,5501
20240517,102800,81544298000,169600,170400,170500,169500,8424
20240517,102700,80112865400,170600,169700,170700,169600,19633
20240517,102600,76770899100,169700,169500,169700,169400,2853
20240517,102500,76287287100,169500,168700,169500,168700,1675
20240517,102400,76003918900,168700,169000,169000,168700,908
20240517,102300,75850598200,168900,168600,169000,168600,1529
20240517,102200,75592535100,168700,168800,168800,168500,1784
20240517,102100,75291814300,168800,169400,169500,168400,3242
20240517,102000,74744044400,169500,168600,169500,168500,4645
20240517,101900,73959101900,168700,168500,168700,168500,1020
20240517,101800,73787163500,168500,168700,168700,168400,2070
20240517,101700,73438145200,168700,168600,168800,168500,1687
20240517,101600,73153550900,168600,168800,168900,168300,1682
20240517,101500,72869639200,169000,168200,169000,168000,2787
20240517,101400,72400308300,168200,168400,168400,168100,1560
20240517,101300,72137892800,168400,168400,168600,168200,1264
20240517,101200,71924962900,168400,169100,169100,168200,1839
20240517,101100,71614673200,169100,168500,169500,168500,8082
20240517,101000,70249060100,168500,168200,168600,168200,1445
20240517,100900,70005618500,168100,167600,168200,167500,2498
20240517,100800,69586420700,167700,167600,167800,167600,546
20240517,100700,69494868800,167600,167500,167700,167400,1078
20240517,100600,69314263200,167500,167000,167500,166800,1655
20240517,100500,69037545600,167000,166800,167000,166800,915
20240517,100400,68884788200,166800,166500,166800,166300,765
20240517,100300,68757393500,166300,166600,166600,166300,792
20240517,100200,68625557500,166700,166900,166900,166400,1642
20240517,100100,68351947700,166900,167400,167600,166800,1259
20240517,100000,68141601000,167400,167200,167600,166900,746
20240517,095900,68016950700,167200,167800,167800,166900,1061
20240517,095800,67839554500,167700,167400,167900,166700,1429
20240517,095700,67600077200,167400,167100,167400,166300,1114
20240517,095600,67414086100,167000,167800,167800,166900,1757
20240517,095500,67120240900,167500,168000,168100,166900,2207
20240517,095400,66750223100,167900,168000,168600,167900,2703
20240517,095300,66295503100,168000,167800,168300,167800,4754
20240517,095200,65496782500,167900,166600,167900,166300,3098
20240517,095100,64979619900,166700,167200,167600,166100,4505
20240517,095000,64228572100,167200,167600,167900,167200,4990
20240517,094900,63392285200,167500,166900,167900,166800,2792
20240517,094800,62924580800,167100,165800,167600,165800,2605
20240517,094700,62490132700,165800,165300,166000,165100,4888
20240517,094600,61682238400,165400,164800,166200,164800,6076
20240517,094500,60676411100,164700,165300,165900,164200,7629
20240517,094400,59417567800,165200,166100,166100,165200,5822
20240517,094300,58453433500,166000,165900,166600,165500,6234
20240517,094200,57418039400,165500,167300,167400,165500,13155
20240517,094100,55228008500,167300,168000,168200,167300,3709
20240517,094000,54605750800,168000,167600,168600,167300,2901
20240517,093900,54118303700,167700,167800,167800,167000,7438
20240517,093800,52873068200,167700,168500,169000,167700,3594
20240517,093700,52267815900,168600,168100,168600,167700,5638
20240517,093600,51320564200,168100,168800,168900,168100,3930
20240517,093500,50658792600,168900,169000,169100,168500,3482
20240517,093400,50071162100,169100,168700,169400,168200,2273
20240517,093300,49687435500,168300,170200,170500,168300,15202
20240517,093200,47108093500,170300,169200,170600,169100,27253
20240517,093100,42477149900,169200,168700,169300,168700,7261
20240517,093000,41250007600,168700,167900,168700,167900,2252
20240517,092900,40871215700,167900,168000,168300,167800,3960
20240517,092800,40205838200,168000,167900,168000,167500,1817
20240517,092700,39900967900,167900,167500,168300,167200,2534
20240517,092600,39475777300,167200,166800,167900,166700,2302
20240517,092500,39091102800,166800,167300,167800,166800,5137
20240517,092400,38232784800,167300,168300,168700,167000,6472
20240517,092300,37147291600,168700,168400,169000,168100,8491
20240517,092200,35715672700,168900,168900,169500,168100,11075
20240517,092100,33845141100,168900,167200,168900,167100,9384
20240517,092000,32265393300,167100,167900,168000,166900,5640
20240517,091900,31321088900,167900,167300,168000,166900,6448
20240517,091800,30240519300,167200,166700,167500,166700,4438
20240517,091700,29498658100,166900,167600,168200,166700,13275
20240517,091600,27272603400,167700,167000,168100,166900,12237
20240517,091500,25221184400,167000,165900,167000,164800,6577
20240517,091400,24128684200,165900,166900,167300,165100,11823
20240517,091300,22160059400,166900,167200,168700,165700,23884
20240517,091200,18164804100,167200,164400,167600,164400,23074
20240517,091100,14334675900,164500,162900,164500,162700,10736
20240517,091000,12573289200,162900,162700,163100,162000,5245
20240517,090900,11720958400,162700,164000,164200,162700,11099
20240517,090800,9906769700,163700,162900,164100,162700,12432
20240517,090700,7874300900,162900,159900,162900,159700,11257
20240517,090600,6057193300,159700,160100,160100,159700,4217
20240517,090500,5383100000,160100,160400,160800,159900,4454
20240517,090400,4669996700,160500,160500,161100,160000,1755
20240517,090300,4388196300,160000,159900,160500,159800,3384
20240517,090200,3846879000,159900,160100,160800,159800,4219
20240517,090100,3171730000,160200,161800,162000,160100,6464
20240517,090000,2129811800,161700,160200,161800,159500,12838