KissMeData/006260/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215100,145807634000,171000,171000,171000,171000,13444
20240524,215000,145807634000,171000,171000,171000,171000,0
20240524,214900,145807634000,171000,171000,171000,171000,0
20240524,214800,145807634000,171000,171000,171000,171000,0
20240524,214700,145807634000,171000,171000,171000,171000,0
20240524,214600,145807634000,171000,171000,171000,171000,0
20240524,214500,145807634000,171000,171000,171000,171000,0
20240524,214400,145807634000,171000,171000,171000,171000,0
20240524,214300,145807634000,171000,171000,171000,171000,0
20240524,214200,145807634000,171000,171000,171000,171000,0
20240524,214100,145807634000,171000,171000,171000,171000,0
20240524,214000,145807634000,171000,171000,171000,171000,0
20240524,213900,145807634000,171000,171000,171000,171000,0
20240524,213800,145807634000,171000,171000,171000,171000,0
20240524,213700,145807634000,171000,171000,171000,171000,0
20240524,213600,145807634000,171000,171000,171000,171000,0
20240524,213500,145807634000,171000,171000,171000,171000,0
20240524,213400,145807634000,171000,171000,171000,171000,0
20240524,213300,145807634000,171000,171000,171000,171000,0
20240524,213200,145807634000,171000,171000,171000,171000,0
20240524,213100,145807634000,171000,171000,171000,171000,0
20240524,213000,145807634000,171000,171000,171000,171000,0
20240524,212900,145807634000,171000,171000,171000,171000,0
20240524,212800,145807634000,171000,171000,171000,171000,0
20240524,212700,145807634000,171000,171000,171000,171000,0
20240524,212600,145807634000,171000,171000,171000,171000,0
20240524,212500,145807634000,171000,171000,171000,171000,0
20240524,212400,145807634000,171000,171000,171000,171000,0
20240524,212300,145807634000,171000,171000,171000,171000,0
20240524,212200,145807634000,171000,171000,171000,171000,0
20240524,212100,145807634000,171000,171000,171000,171000,13444
20240524,212000,145807634000,171000,171000,171000,171000,0
20240524,211900,145807634000,171000,171000,171000,171000,0
20240524,211800,145807634000,171000,171000,171000,171000,0
20240524,211700,145807634000,171000,171000,171000,171000,0
20240524,211600,145807634000,171000,171000,171000,171000,0
20240524,211500,145807634000,171000,171000,171000,171000,0
20240524,211400,145807634000,171000,171000,171000,171000,0
20240524,211300,145807634000,171000,171000,171000,171000,0
20240524,211200,145807634000,171000,171000,171000,171000,0
20240524,211100,145807634000,171000,171000,171000,171000,0
20240524,211000,145807634000,171000,171000,171000,171000,0
20240524,210900,145807634000,171000,171000,171000,171000,0
20240524,210800,145807634000,171000,171000,171000,171000,0
20240524,210700,145807634000,171000,171000,171000,171000,0
20240524,210600,145807634000,171000,171000,171000,171000,0
20240524,210500,145807634000,171000,171000,171000,171000,0
20240524,210400,145807634000,171000,171000,171000,171000,0
20240524,210300,145807634000,171000,171000,171000,171000,0
20240524,210200,145807634000,171000,171000,171000,171000,0
20240524,210100,145807634000,171000,171000,171000,171000,0
20240524,210000,145807634000,171000,171000,171000,171000,0
20240524,205900,145807634000,171000,171000,171000,171000,0
20240524,205800,145807634000,171000,171000,171000,171000,0
20240524,205700,145807634000,171000,171000,171000,171000,0
20240524,205600,145807634000,171000,171000,171000,171000,0
20240524,205500,145807634000,171000,171000,171000,171000,0
20240524,205400,145807634000,171000,171000,171000,171000,0
20240524,205300,145807634000,171000,171000,171000,171000,0
20240524,205200,145807634000,171000,171000,171000,171000,0
20240524,205100,145807634000,171000,171000,171000,171000,13444
20240524,205000,145807634000,171000,171000,171000,171000,0
20240524,204900,145807634000,171000,171000,171000,171000,0
20240524,204800,145807634000,171000,171000,171000,171000,0
20240524,204700,145807634000,171000,171000,171000,171000,0
20240524,204600,145807634000,171000,171000,171000,171000,0
20240524,204500,145807634000,171000,171000,171000,171000,0
20240524,204400,145807634000,171000,171000,171000,171000,0
20240524,204300,145807634000,171000,171000,171000,171000,0
20240524,204200,145807634000,171000,171000,171000,171000,0
20240524,204100,145807634000,171000,171000,171000,171000,0
20240524,204000,145807634000,171000,171000,171000,171000,0
20240524,203900,145807634000,171000,171000,171000,171000,0
20240524,203800,145807634000,171000,171000,171000,171000,0
20240524,203700,145807634000,171000,171000,171000,171000,0
20240524,203600,145807634000,171000,171000,171000,171000,0
20240524,203500,145807634000,171000,171000,171000,171000,0
20240524,203400,145807634000,171000,171000,171000,171000,0
20240524,203300,145807634000,171000,171000,171000,171000,0
20240524,203200,145807634000,171000,171000,171000,171000,0
20240524,203100,145807634000,171000,171000,171000,171000,0
20240524,203000,145807634000,171000,171000,171000,171000,0
20240524,202900,145807634000,171000,171000,171000,171000,0
20240524,202800,145807634000,171000,171000,171000,171000,0
20240524,202700,145807634000,171000,171000,171000,171000,0
20240524,202600,145807634000,171000,171000,171000,171000,0
20240524,202500,145807634000,171000,171000,171000,171000,0
20240524,202400,145807634000,171000,171000,171000,171000,0
20240524,202300,145807634000,171000,171000,171000,171000,0
20240524,202200,145807634000,171000,171000,171000,171000,0
20240524,202100,145807634000,171000,171000,171000,171000,13444
20240524,202000,145807634000,171000,171000,171000,171000,0
20240524,201900,145807634000,171000,171000,171000,171000,0
20240524,201800,145807634000,171000,171000,171000,171000,0
20240524,201700,145807634000,171000,171000,171000,171000,0
20240524,201600,145807634000,171000,171000,171000,171000,0
20240524,201500,145807634000,171000,171000,171000,171000,0
20240524,201400,145807634000,171000,171000,171000,171000,0
20240524,201300,145807634000,171000,171000,171000,171000,0
20240524,201200,145807634000,171000,171000,171000,171000,0
20240524,201100,145807634000,171000,171000,171000,171000,0
20240524,201000,145807634000,171000,171000,171000,171000,0
20240524,200900,145807634000,171000,171000,171000,171000,0
20240524,200800,145807634000,171000,171000,171000,171000,0
20240524,200700,145807634000,171000,171000,171000,171000,0
20240524,200600,145807634000,171000,171000,171000,171000,0
20240524,200500,145807634000,171000,171000,171000,171000,0
20240524,200400,145807634000,171000,171000,171000,171000,0
20240524,200300,145807634000,171000,171000,171000,171000,0
20240524,200200,145807634000,171000,171000,171000,171000,0
20240524,200100,145807634000,171000,171000,171000,171000,0
20240524,200000,145807634000,171000,171000,171000,171000,0
20240524,195900,145807634000,171000,171000,171000,171000,0
20240524,195800,145807634000,171000,171000,171000,171000,0
20240524,195700,145807634000,171000,171000,171000,171000,0
20240524,195600,145807634000,171000,171000,171000,171000,0
20240524,195500,145807634000,171000,171000,171000,171000,0
20240524,195400,145807634000,171000,171000,171000,171000,0
20240524,195300,145807634000,171000,171000,171000,171000,0
20240524,195200,145807634000,171000,171000,171000,171000,0
20240524,195100,145807634000,171000,171000,171000,171000,13444
20240524,195000,145807634000,171000,171000,171000,171000,0
20240524,194900,145807634000,171000,171000,171000,171000,0
20240524,194800,145807634000,171000,171000,171000,171000,0
20240524,194700,145807634000,171000,171000,171000,171000,0
20240524,194600,145807634000,171000,171000,171000,171000,0
20240524,194500,145807634000,171000,171000,171000,171000,0
20240524,194400,145807634000,171000,171000,171000,171000,0
20240524,194300,145807634000,171000,171000,171000,171000,0
20240524,194200,145807634000,171000,171000,171000,171000,0
20240524,194100,145807634000,171000,171000,171000,171000,0
20240524,194000,145807634000,171000,171000,171000,171000,0
20240524,193900,145807634000,171000,171000,171000,171000,0
20240524,193800,145807634000,171000,171000,171000,171000,0
20240524,193700,145807634000,171000,171000,171000,171000,0
20240524,193600,145807634000,171000,171000,171000,171000,0
20240524,193500,145807634000,171000,171000,171000,171000,0
20240524,193400,145807634000,171000,171000,171000,171000,0
20240524,193300,145807634000,171000,171000,171000,171000,0
20240524,193200,145807634000,171000,171000,171000,171000,0
20240524,193100,145807634000,171000,171000,171000,171000,0
20240524,193000,145807634000,171000,171000,171000,171000,0
20240524,192900,145807634000,171000,171000,171000,171000,0
20240524,192800,145807634000,171000,171000,171000,171000,0
20240524,192700,145807634000,171000,171000,171000,171000,0
20240524,192600,145807634000,171000,171000,171000,171000,0
20240524,192500,145807634000,171000,171000,171000,171000,0
20240524,192400,145807634000,171000,171000,171000,171000,0
20240524,192300,145807634000,171000,171000,171000,171000,0
20240524,192200,145807634000,171000,171000,171000,171000,0
20240524,192100,145807634000,171000,171000,171000,171000,13444
20240524,192000,145807634000,171000,171000,171000,171000,0
20240524,191900,145807634000,171000,171000,171000,171000,0
20240524,191800,145807634000,171000,171000,171000,171000,0
20240524,191700,145807634000,171000,171000,171000,171000,0
20240524,191600,145807634000,171000,171000,171000,171000,0
20240524,191500,145807634000,171000,171000,171000,171000,0
20240524,191400,145807634000,171000,171000,171000,171000,0
20240524,191300,145807634000,171000,171000,171000,171000,0
20240524,191200,145807634000,171000,171000,171000,171000,0
20240524,191100,145807634000,171000,171000,171000,171000,0
20240524,191000,145807634000,171000,171000,171000,171000,0
20240524,190900,145807634000,171000,171000,171000,171000,0
20240524,190800,145807634000,171000,171000,171000,171000,0
20240524,190700,145807634000,171000,171000,171000,171000,0
20240524,190600,145807634000,171000,171000,171000,171000,0
20240524,190500,145807634000,171000,171000,171000,171000,0
20240524,190400,145807634000,171000,171000,171000,171000,0
20240524,190300,145807634000,171000,171000,171000,171000,0
20240524,190200,145807634000,171000,171000,171000,171000,0
20240524,190100,145807634000,171000,171000,171000,171000,0
20240524,190000,145807634000,171000,171000,171000,171000,0
20240524,185900,145807634000,171000,171000,171000,171000,0
20240524,185800,145807634000,171000,171000,171000,171000,0
20240524,185700,145807634000,171000,171000,171000,171000,0
20240524,185600,145807634000,171000,171000,171000,171000,0
20240524,185500,145807634000,171000,171000,171000,171000,0
20240524,185400,145807634000,171000,171000,171000,171000,0
20240524,185300,145807634000,171000,171000,171000,171000,0
20240524,185200,145807634000,171000,171000,171000,171000,0
20240524,185100,145807634000,171000,171000,171000,171000,13444
20240524,185000,145807634000,171000,171000,171000,171000,0
20240524,184900,145807634000,171000,171000,171000,171000,0
20240524,184800,145807634000,171000,171000,171000,171000,0
20240524,184700,145807634000,171000,171000,171000,171000,0
20240524,184600,145807634000,171000,171000,171000,171000,0
20240524,184500,145807634000,171000,171000,171000,171000,0
20240524,184400,145807634000,171000,171000,171000,171000,0
20240524,184300,145807634000,171000,171000,171000,171000,0
20240524,184200,145807634000,171000,171000,171000,171000,0
20240524,184100,145807634000,171000,171000,171000,171000,0
20240524,184000,145807634000,171000,171000,171000,171000,0
20240524,183900,145807634000,171000,171000,171000,171000,0
20240524,183800,145807634000,171000,171000,171000,171000,0
20240524,183700,145807634000,171000,171000,171000,171000,0
20240524,183600,145807634000,171000,171000,171000,171000,0
20240524,183500,145807634000,171000,171000,171000,171000,0
20240524,183400,145807634000,171000,171000,171000,171000,0
20240524,183300,145807634000,171000,171000,171000,171000,0
20240524,183200,145807634000,171000,171000,171000,171000,0
20240524,183100,145807634000,171000,171000,171000,171000,0
20240524,183000,145807634000,171000,171000,171000,171000,0
20240524,182900,145807634000,171000,171000,171000,171000,0
20240524,182800,145807634000,171000,171000,171000,171000,0
20240524,182700,145807634000,171000,171000,171000,171000,0
20240524,182600,145807634000,171000,171000,171000,171000,0
20240524,182500,145807634000,171000,171000,171000,171000,0
20240524,182400,145807634000,171000,171000,171000,171000,0
20240524,182300,145807634000,171000,171000,171000,171000,0
20240524,182200,145807634000,171000,171000,171000,171000,0
20240524,182100,145807634000,171000,171000,171000,171000,13444
20240524,182000,145807634000,171000,171000,171000,171000,0
20240524,181900,145807634000,171000,171000,171000,171000,0
20240524,181800,145807634000,171000,171000,171000,171000,0
20240524,181700,145807634000,171000,171000,171000,171000,0
20240524,181600,145807634000,171000,171000,171000,171000,0
20240524,181500,145807634000,171000,171000,171000,171000,0
20240524,181400,145807634000,171000,171000,171000,171000,0
20240524,181300,145807634000,171000,171000,171000,171000,0
20240524,181200,145807634000,171000,171000,171000,171000,0
20240524,181100,145807634000,171000,171000,171000,171000,0
20240524,181000,145807634000,171000,171000,171000,171000,0
20240524,180900,145807634000,171000,171000,171000,171000,0
20240524,180800,145807634000,171000,171000,171000,171000,0
20240524,180700,145807634000,171000,171000,171000,171000,0
20240524,180600,145807634000,171000,171000,171000,171000,0
20240524,180500,145807634000,171000,171000,171000,171000,0
20240524,180400,145807634000,171000,171000,171000,171000,0
20240524,180300,145807634000,171000,171000,171000,171000,0
20240524,180200,145807634000,171000,171000,171000,171000,0
20240524,180100,145807634000,171000,171000,171000,171000,0
20240524,180000,145807634000,171000,171000,171000,171000,0
20240524,175900,145807634000,171000,171000,171000,171000,0
20240524,175800,145807634000,171000,171000,171000,171000,0
20240524,175700,145807634000,171000,171000,171000,171000,0
20240524,175600,145807634000,171000,171000,171000,171000,0
20240524,175500,145807634000,171000,171000,171000,171000,0
20240524,175400,145807634000,171000,171000,171000,171000,0
20240524,175300,145807634000,171000,171000,171000,171000,0
20240524,175200,145807634000,171000,171000,171000,171000,0
20240524,175100,145807634000,171000,171000,171000,171000,13444
20240524,175000,145807634000,171000,171000,171000,171000,0
20240524,174900,145807634000,171000,171000,171000,171000,0
20240524,174800,145807634000,171000,171000,171000,171000,0
20240524,174700,145807634000,171000,171000,171000,171000,0
20240524,174600,145807634000,171000,171000,171000,171000,0
20240524,174500,145807634000,171000,171000,171000,171000,0
20240524,174400,145807634000,171000,171000,171000,171000,0
20240524,174300,145807634000,171000,171000,171000,171000,0
20240524,174200,145807634000,171000,171000,171000,171000,0
20240524,174100,145807634000,171000,171000,171000,171000,0
20240524,174000,145807634000,171000,171000,171000,171000,0
20240524,173900,145807634000,171000,171000,171000,171000,0
20240524,173800,145807634000,171000,171000,171000,171000,0
20240524,173700,145807634000,171000,171000,171000,171000,0
20240524,173600,145807634000,171000,171000,171000,171000,0
20240524,173500,145807634000,171000,171000,171000,171000,0
20240524,173400,145807634000,171000,171000,171000,171000,0
20240524,173300,145807634000,171000,171000,171000,171000,0
20240524,173200,145807634000,171000,171000,171000,171000,0
20240524,173100,145807634000,171000,171000,171000,171000,0
20240524,173000,145807634000,171000,171000,171000,171000,0
20240524,172900,145807634000,171000,171000,171000,171000,0
20240524,172800,145807634000,171000,171000,171000,171000,0
20240524,172700,145807634000,171000,171000,171000,171000,0
20240524,172600,145807634000,171000,171000,171000,171000,0
20240524,172500,145807634000,171000,171000,171000,171000,0
20240524,172400,145807634000,171000,171000,171000,171000,0
20240524,172300,145807634000,171000,171000,171000,171000,0
20240524,172200,145807634000,171000,171000,171000,171000,0
20240524,172100,145807634000,171000,171000,171000,171000,13444
20240524,172000,145807634000,171000,171000,171000,171000,0
20240524,171900,145807634000,171000,171000,171000,171000,0
20240524,171800,145807634000,171000,171000,171000,171000,0
20240524,171700,145807634000,171000,171000,171000,171000,0
20240524,171600,145807634000,171000,171000,171000,171000,0
20240524,171500,145807634000,171000,171000,171000,171000,0
20240524,171400,145807634000,171000,171000,171000,171000,0
20240524,171300,145807634000,171000,171000,171000,171000,0
20240524,171200,145807634000,171000,171000,171000,171000,0
20240524,171100,145807634000,171000,171000,171000,171000,0
20240524,171000,145807634000,171000,171000,171000,171000,0
20240524,170900,145807634000,171000,171000,171000,171000,0
20240524,170800,145807634000,171000,171000,171000,171000,0
20240524,170700,145807634000,171000,171000,171000,171000,0
20240524,170600,145807634000,171000,171000,171000,171000,0
20240524,170500,145807634000,171000,171000,171000,171000,0
20240524,170400,145807634000,171000,171000,171000,171000,0
20240524,170300,145807634000,171000,171000,171000,171000,0
20240524,170200,145807634000,171000,171000,171000,171000,0
20240524,170100,145807634000,171000,171000,171000,171000,0
20240524,170000,145807634000,171000,171000,171000,171000,0
20240524,165900,145807634000,171000,171000,171000,171000,0
20240524,165800,145807634000,171000,171000,171000,171000,0
20240524,165700,145807634000,171000,171000,171000,171000,0
20240524,165600,145807634000,171000,171000,171000,171000,0
20240524,165500,145807634000,171000,171000,171000,171000,0
20240524,165400,145807634000,171000,171000,171000,171000,0
20240524,165300,145807634000,171000,171000,171000,171000,0
20240524,165200,145807634000,171000,171000,171000,171000,0
20240524,165100,145807634000,171000,171000,171000,171000,13444
20240524,165000,145807634000,171000,171000,171000,171000,0
20240524,164900,145807634000,171000,171000,171000,171000,0
20240524,164800,145807634000,171000,171000,171000,171000,0
20240524,164700,145807634000,171000,171000,171000,171000,0
20240524,164600,145807634000,171000,171000,171000,171000,0
20240524,164500,145807634000,171000,171000,171000,171000,0
20240524,164400,145807634000,171000,171000,171000,171000,0
20240524,164300,145807634000,171000,171000,171000,171000,0
20240524,164200,145807634000,171000,171000,171000,171000,0
20240524,164100,145807634000,171000,171000,171000,171000,0
20240524,164000,145807634000,171000,171000,171000,171000,0
20240524,163900,145807634000,171000,171000,171000,171000,0
20240524,163800,145807634000,171000,171000,171000,171000,0
20240524,163700,145807634000,171000,171000,171000,171000,0
20240524,163600,145807634000,171000,171000,171000,171000,0
20240524,163500,145807634000,171000,171000,171000,171000,0
20240524,163400,145807634000,171000,171000,171000,171000,0
20240524,163300,145807634000,171000,171000,171000,171000,0
20240524,163200,145807634000,171000,171000,171000,171000,0
20240524,163100,145807634000,171000,171000,171000,171000,0
20240524,163000,145807634000,171000,171000,171000,171000,0
20240524,162900,145807634000,171000,171000,171000,171000,0
20240524,162800,145807634000,171000,171000,171000,171000,0
20240524,162700,145807634000,171000,171000,171000,171000,0
20240524,162600,145807634000,171000,171000,171000,171000,0
20240524,162500,145807634000,171000,171000,171000,171000,0
20240524,162400,145807634000,171000,171000,171000,171000,0
20240524,162300,145807634000,171000,171000,171000,171000,0
20240524,162200,145807634000,171000,171000,171000,171000,0
20240524,162100,145807634000,171000,171000,171000,171000,13444
20240524,162000,145807634000,171000,171000,171000,171000,0
20240524,161900,145807634000,171000,171000,171000,171000,0
20240524,161800,145807634000,171000,171000,171000,171000,0
20240524,161700,145807634000,171000,171000,171000,171000,0
20240524,161600,145807634000,171000,171000,171000,171000,0
20240524,161500,145807634000,171000,171000,171000,171000,0
20240524,161400,145807634000,171000,171000,171000,171000,0
20240524,161300,145807634000,171000,171000,171000,171000,0
20240524,161200,145807634000,171000,171000,171000,171000,0
20240524,161100,145807634000,171000,171000,171000,171000,0
20240524,161000,145807634000,171000,171000,171000,171000,0
20240524,160900,145807634000,171000,171000,171000,171000,0
20240524,160800,145807634000,171000,171000,171000,171000,0
20240524,160700,145807634000,171000,171000,171000,171000,0
20240524,160600,145807634000,171000,171000,171000,171000,0
20240524,160500,145807634000,171000,171000,171000,171000,0
20240524,160400,145807634000,171000,171000,171000,171000,0
20240524,160300,145807634000,171000,171000,171000,171000,0
20240524,160200,145807634000,171000,171000,171000,171000,0
20240524,160100,145807634000,171000,171000,171000,171000,0
20240524,160000,145807634000,171000,171000,171000,171000,0
20240524,155900,145807634000,171000,171000,171000,171000,0
20240524,155800,145807634000,171000,171000,171000,171000,0
20240524,155700,145807634000,171000,171000,171000,171000,0
20240524,155600,145807634000,171000,171000,171000,171000,0
20240524,155500,145807634000,171000,171000,171000,171000,0
20240524,155400,145807634000,171000,171000,171000,171000,0
20240524,155300,145807634000,171000,171000,171000,171000,0
20240524,155200,145807634000,171000,171000,171000,171000,0
20240524,155100,145807634000,171000,171000,171000,171000,13444
20240524,155000,145807634000,171000,171000,171000,171000,0
20240524,154900,145807634000,171000,171000,171000,171000,0
20240524,154800,145807634000,171000,171000,171000,171000,0
20240524,154700,145807634000,171000,171000,171000,171000,0
20240524,154600,145807634000,171000,171000,171000,171000,0
20240524,154500,145807634000,171000,171000,171000,171000,0
20240524,154400,145807634000,171000,171000,171000,171000,0
20240524,154300,145807634000,171000,171000,171000,171000,0
20240524,154200,145807634000,171000,171000,171000,171000,0
20240524,154100,145807634000,171000,171000,171000,171000,0
20240524,154000,145807634000,171000,171000,171000,171000,0
20240524,153900,145807634000,171000,171000,171000,171000,0
20240524,153800,145807634000,171000,171000,171000,171000,0
20240524,153700,145807634000,171000,171000,171000,171000,0
20240524,153600,145807634000,171000,171000,171000,171000,0
20240524,153500,145807634000,171000,171000,171000,171000,0
20240524,153400,145807634000,171000,171000,171000,171000,0
20240524,153300,145807634000,171000,171000,171000,171000,0
20240524,153200,145807634000,171000,171000,171000,171000,0
20240524,153100,145807634000,171000,171000,171000,171000,0
20240524,153000,145807634000,171000,171000,171000,171000,13444
20240524,152900,143508710000,171200,171200,171200,171200,0
20240524,152800,143508710000,171200,171200,171200,171200,0
20240524,152700,143508710000,171200,171200,171200,171200,0
20240524,152600,143508710000,171200,171200,171200,171200,0
20240524,152500,143508710000,171200,171200,171200,171200,0
20240524,152400,143508710000,171200,171200,171200,171200,0
20240524,152300,143508710000,171200,171200,171200,171200,0
20240524,152200,143508710000,171200,171200,171200,171200,0
20240524,152100,143508710000,171200,171200,171200,171200,0
20240524,152000,143508710000,171200,171200,171200,171200,0
20240524,151900,143508710000,171200,171100,171400,170800,4280
20240524,151800,142776760300,171200,171400,171500,171000,4563
20240524,151700,141994921300,171300,171500,171500,171200,1600
20240524,151600,141720716500,171500,170900,171500,170900,2221
20240524,151500,141340421000,170900,171200,171200,170900,1575
20240524,151400,141071040700,171200,170900,171200,170900,1596
20240524,151300,140798110100,170900,170600,171000,170500,5014
20240524,151200,139942424500,170600,171200,171300,170500,5638
20240524,151100,138978617000,171200,171200,171300,171100,1445
20240524,151000,138731254800,171200,171100,171200,171100,1177
20240524,150900,138529843000,171100,171400,171400,171000,2087
20240524,150800,138172675700,171500,171000,171800,170900,2058
20240524,150700,137819958700,171000,171600,171600,170900,5454
20240524,150600,136886400800,171600,171300,171700,171200,1487
20240524,150500,136631401100,171200,171900,171900,171200,2819
20240524,150400,136147822000,171700,172200,172300,171700,4018
20240524,150300,135456440800,172200,172000,172300,172000,1382
20240524,150200,135218544300,172000,172500,172500,171900,3857
20240524,150100,134554514300,172400,172600,172700,172300,1253
20240524,150000,134338402900,172600,172800,172900,172600,1910
20240524,145900,134008559500,172800,172700,172900,172700,1682
20240524,145800,133717789600,172800,172700,172800,172500,2418
20240524,145700,133300091000,172600,172500,172700,172300,2171
20240524,145600,132925523400,172400,172500,172700,172300,3551
20240524,145500,132313119200,172400,172400,172600,172300,1482
20240524,145400,132057507500,172400,172500,172500,172200,1535
20240524,145300,131792984900,172600,172600,172700,172500,2001
20240524,145200,131447595900,172700,172300,172700,172300,1376
20240524,145100,131210186800,172300,172000,172400,172000,1296
20240524,145000,130987018200,172100,172500,172500,172100,1879
20240524,144900,130663146600,172400,171600,172500,171600,2483
20240524,144800,130235868800,171600,171700,171700,171500,901
20240524,144700,130081250700,171600,171800,172000,171500,2815
20240524,144600,129598016300,171900,172300,172300,171800,1832
20240524,144500,129282892600,172200,172500,172700,172100,1814
20240524,144400,128970241500,172600,172500,172600,172300,2023
20240524,144300,128621330500,172600,172400,172600,172300,1206
20240524,144200,128413366300,172400,172000,172500,171900,1507
20240524,144100,128153892900,171900,171900,172000,171800,969
20240524,144000,127987319000,171900,171900,172100,171700,1985
20240524,143900,127646185100,171900,172600,172600,171900,4675
20240524,143800,126841500700,172600,172800,173000,172500,1683
20240524,143700,126550868500,172700,173000,173200,172700,2191
20240524,143600,126172093500,173100,173300,173400,173000,1548
20240524,143500,125903984300,173400,173300,173500,173200,3135
20240524,143400,125360449300,173300,173400,173500,173300,2974
20240524,143300,124844753300,173400,173300,173400,173200,2014
20240524,143200,124495748200,173300,173100,173400,173000,3732
20240524,143100,123849231000,173100,172800,173100,172600,2196
20240524,143000,123469536700,172700,173000,173000,172700,1632
20240524,142900,123187446600,172900,173000,173100,172800,2058
20240524,142800,122831458200,173000,172500,173000,172400,1293
20240524,142700,122608089800,172400,172700,172800,172400,1597
20240524,142600,122332390900,172700,172900,173000,172600,3367
20240524,142500,121750525200,172900,173000,173100,172900,3540
20240524,142400,121138121500,172900,172900,173000,172800,3037
20240524,142300,120612980200,172900,172900,172900,172400,4674
20240524,142200,119805364400,172900,172300,173000,172300,3598
20240524,142100,119183844400,172400,172300,172500,172200,1454
20240524,142000,118933160800,172200,172600,172600,172000,5000
20240524,141900,118071657200,172500,172400,172600,172300,2295
20240524,141800,117675901800,172400,172300,172700,172000,2953
20240524,141700,117167068200,172300,172300,173000,172200,8409
20240524,141600,115715159300,172300,172300,172400,172200,3974
20240524,141500,115030433800,172200,171700,172300,171600,7489
20240524,141400,113742736600,171700,171600,171800,171500,2101
20240524,141300,113382045000,171600,171500,171700,171500,1323
20240524,141200,113155017100,171600,171600,171700,171400,1479
20240524,141100,112901245100,171700,171500,171700,171500,1277
20240524,141000,112682036100,171500,171200,171600,171100,1889
20240524,140900,112358287500,171200,171000,171200,171000,770
20240524,140800,112226553100,171100,171000,171100,170900,1292
20240524,140700,112005650400,170900,170900,171000,170800,1015
20240524,140600,111832145400,171000,170900,171000,170800,1293
20240524,140500,111611177600,171000,171000,171100,170900,1600
20240524,140400,111337591700,171000,171200,171200,170900,2712
20240524,140300,110873832200,171100,171200,171300,171100,921
20240524,140200,110716207200,171200,171100,171400,171000,960
20240524,140100,110551794000,171100,171000,171200,170900,1002
20240524,140000,110380399200,171000,171400,171400,171000,886
20240524,135900,110228755700,171400,171400,171400,171200,1103
20240524,135800,110039781300,171400,171000,171500,171000,1805
20240524,135700,109730681700,171000,170900,171200,170900,963
20240524,135600,109566004100,171100,171000,171200,170800,1673
20240524,135500,109279926900,170900,171300,171300,170900,2357
20240524,135400,108876680000,171300,171300,171500,171300,1334
20240524,135300,108648059200,171300,171400,171500,171300,941
20240524,135200,108486784800,171400,171400,171500,171300,1674
20240524,135100,108199854300,171500,171800,171900,171400,2774
20240524,135000,107723365800,171900,171700,171900,171600,1571
20240524,134900,107453552000,171700,171600,171800,171500,792
20240524,134800,107317586000,171500,171200,171700,171200,1078
20240524,134700,107132730300,171200,171100,171500,171100,3210
20240524,134600,106583020900,171100,171000,171300,170800,2960
20240524,134500,106076976200,171100,171900,171900,170900,3419
20240524,134400,105491432600,171600,171700,172000,171500,2222
20240524,134300,105109777400,171600,172000,172100,171400,4115
20240524,134200,104403122200,172100,171300,172100,171200,8962
20240524,134100,102865020600,171400,171000,171400,170800,5203
20240524,134000,101974140700,171000,171100,171200,170900,3250
20240524,133900,101418307400,171100,171000,171100,170900,1606
20240524,133800,101143718400,171000,171100,171200,170800,1262
20240524,133700,100927926500,171200,170800,171200,170800,2993
20240524,133600,100416279600,170900,170600,171000,170300,2488
20240524,133500,99991524900,170600,170600,171000,170600,3489
20240524,133400,99395784200,170700,170300,171000,170300,5771
20240524,133300,98410469400,170500,170500,170500,170300,2876
20240524,133200,97920200900,170500,170100,170500,170000,2002
20240524,133100,97579257300,170000,170100,170300,169900,2412
20240524,133000,97169117900,170100,170200,170200,170000,1488
20240524,132900,96915964000,170100,170000,170300,170000,2025
20240524,132800,96571419100,170000,170300,170500,169900,2908
20240524,132700,96076255700,170300,170500,170600,169600,4831
20240524,132600,95253613100,170600,170200,170600,170100,2738
20240524,132500,94787135600,170300,170200,170400,170100,3925
20240524,132400,94118611300,170200,169900,170200,169700,3206
20240524,132300,93573734000,169900,169400,170000,169300,6572
20240524,132200,92458237100,169400,169100,169400,169000,3287
20240524,132100,91901803700,169200,168700,169300,168700,3815
20240524,132000,91256807600,168800,168300,168800,168200,1051
20240524,131900,91079754100,168300,168200,168300,168100,831
20240524,131800,90940009100,168100,168400,168500,168000,1180
20240524,131700,90741493400,168400,168300,168600,168300,992
20240524,131600,90574469000,168300,168600,168700,168200,1274
20240524,131500,90359894100,168800,168800,168900,168500,1076
20240524,131400,90178342000,168800,168800,169100,168800,2906
20240524,131300,89687382000,168900,168700,168900,168700,1455
20240524,131200,89441708800,168700,168500,168800,168500,1241
20240524,131100,89232387200,168500,168300,168600,168200,1833
20240524,131000,88923758600,168300,168100,168300,168100,602
20240524,130900,88822520000,168200,168200,168300,168100,582
20240524,130800,88724638800,168200,168100,168200,168100,1351
20240524,130700,88497435900,168100,167800,168100,167800,649
20240524,130600,88388408800,167900,167800,168000,167800,701
20240524,130500,88270725700,167800,168100,168200,167800,664
20240524,130400,88159133300,168100,167800,168200,167800,826
20240524,130300,88020330800,167900,167300,167900,167200,1459
20240524,130200,87776102000,167200,167300,167400,167200,366
20240524,130100,87714869500,167300,167200,167300,167200,1066
20240524,130000,87536578200,167200,167300,167400,167200,689
20240524,125900,87421365200,167300,167400,167400,167200,523
20240524,125800,87333871000,167300,167300,167400,167200,644
20240524,125700,87226162000,167300,167600,167700,167100,841
20240524,125600,87085415100,167600,167600,167700,167400,1131
20240524,125500,86895905800,167600,167800,167900,167600,1903
20240524,125400,86576733500,167800,168100,168100,167700,1703
20240524,125300,86290779400,168100,168200,168300,168100,1057
20240524,125200,86113048800,168100,168100,168200,167800,641
20240524,125100,86005327700,168000,168300,168400,168000,1375
20240524,125000,85774022600,168300,168000,168500,168000,1366
20240524,124900,85544148200,168100,167600,168100,167600,1022
20240524,124800,85372584000,167600,167500,167800,167500,597
20240524,124700,85272500600,167500,167000,167900,167000,1548
20240524,124600,85013331000,167000,167100,167200,167000,3087
20240524,124500,84497724000,167100,167000,167100,166900,6575
20240524,124400,83399713400,167100,167100,167100,167000,2515
20240524,124300,82979679400,167000,167100,167200,167000,947
20240524,124200,82821450700,167100,167300,167300,167100,1667
20240524,124100,82542801000,167300,167400,167400,167200,758
20240524,124000,82415993300,167400,167500,167600,167300,636
20240524,123900,82309535000,167500,167400,167600,167400,480
20240524,123800,82229141800,167500,167500,167500,167400,531
20240524,123700,82140241600,167400,167900,167900,167400,812
20240524,123600,82004215600,167800,167900,168000,167700,492
20240524,123500,81921656600,168000,168000,168100,167800,629
20240524,123400,81816021700,167900,167500,168000,167500,1736
20240524,123300,81524996300,167500,167400,167500,167400,234
20240524,123200,81485818400,167400,167300,167500,167300,490
20240524,123100,81403805000,167400,167300,167400,167200,577
20240524,123000,81307255000,167400,167300,167500,167200,1665
20240524,122900,81028610600,167200,167200,167300,167100,451
20240524,122800,80953205300,167200,167200,167300,167100,838
20240524,122700,80813066000,167200,167300,167300,167100,2296
20240524,122600,80429268300,167200,167300,167400,167200,2188
20240524,122500,80063376500,167300,167300,167400,167300,353
20240524,122400,80004308900,167300,167300,167400,167200,615
20240524,122300,79901392900,167300,167400,167500,167200,378
20240524,122200,79838127500,167400,167200,167500,167100,3459
20240524,122100,79259528100,167100,167200,167300,167100,600
20240524,122000,79159208000,167300,167300,167400,167200,1375
20240524,121900,78929133900,167300,167300,167600,167200,1316
20240524,121800,78708790900,167300,167500,167500,167200,488
20240524,121700,78627100400,167500,167500,167600,167100,1869
20240524,121600,78314302200,167500,167500,167800,167400,868
20240524,121500,78168868500,167500,168100,168200,167500,3925
20240524,121400,77510369400,168100,168400,168600,168100,2070
20240524,121300,77162077700,168400,168000,168700,168000,1223
20240524,121200,76956379600,168000,168300,168300,168000,1770
20240524,121100,76658881800,168400,169000,169000,168300,1650
20240524,121000,76380595700,168900,169000,169000,168700,1113
20240524,120900,76192633400,169000,168300,169000,168100,1144
20240524,120800,75999922800,168300,168500,168500,168200,1139
20240524,120700,75808160900,168500,168500,168500,168400,550
20240524,120600,75715511800,168500,168800,168900,168400,1688
20240524,120500,75430925900,168700,169400,169500,168700,3342
20240524,120400,74865704100,169400,169800,169900,169200,5796
20240524,120300,73883095200,169900,169200,169900,169200,3648
20240524,120200,73264261100,169300,169500,169600,169200,3287
20240524,120100,72707274300,169500,169300,169500,169200,2503
20240524,120000,72283295700,169400,169000,169400,168900,3025
20240524,115900,71771535300,169100,168300,169100,168200,3322
20240524,115800,71210823000,168300,168300,168400,168100,867
20240524,115700,71064876600,168300,168200,168400,168100,633
20240524,115600,70958357700,168300,168300,168500,168200,562
20240524,115500,70863741700,168400,168300,168600,168200,1491
20240524,115400,70612606800,168400,168100,168600,168000,2542
20240524,115300,70185097700,168000,168100,168200,168000,863
20240524,115200,70040069900,168100,168300,168500,168100,902
20240524,115100,69888344300,168300,168600,168600,168200,3080
20240524,115000,69369685000,168600,168300,168600,168300,1150
20240524,114900,69176004800,168400,168100,168400,168100,1397
20240524,114800,68940877000,168200,168400,168400,168000,1465
20240524,114700,68694407400,168300,167800,168500,167800,3093
20240524,114600,68174329700,167900,167800,167900,167700,589
20240524,114500,68075480900,167800,167900,167900,167700,997
20240524,114400,67908174600,167900,167500,168000,167500,1151
20240524,114300,67715040600,167600,167500,167800,167500,1501
20240524,114200,67463434100,167600,167600,167700,167400,496
20240524,114100,67380347500,167600,167700,167900,167400,1142
20240524,114000,67188778700,167800,167300,167800,167300,1205
20240524,113900,66986857700,167300,167500,167500,167300,505
20240524,113800,66902288700,167500,167200,167700,167100,949
20240524,113700,66743334100,167200,167200,167300,167100,283
20240524,113600,66696002200,167200,167400,167500,167200,405
20240524,113500,66628220500,167400,166800,167400,166800,913
20240524,113400,66475738700,166900,166800,167000,166800,505
20240524,113300,66391474500,166900,167000,167000,166800,543
20240524,113200,66300828300,166900,166900,167000,166800,581
20240524,113100,66203878200,166900,167400,167600,166900,2384
20240524,113000,65805363300,167500,167500,167500,167400,248
20240524,112900,65763841600,167400,167400,167500,167200,541
20240524,112800,65673322300,167300,166900,167600,166900,898
20240524,112700,65523207800,167000,166800,167000,166800,512
20240524,112600,65437777600,166800,166900,167000,166800,468
20240524,112500,65359677200,167000,166900,167200,166900,745
20240524,112400,65235264000,166900,167100,167400,166900,578
20240524,112300,65138709800,167100,166900,167600,166800,1426
20240524,112200,64900365000,166900,166900,167000,166800,402
20240524,112100,64833280100,166800,167200,167200,166800,668
20240524,112000,64721761300,167100,166700,167200,166700,704
20240524,111900,64604226700,166800,166700,167100,166700,820
20240524,111800,64467487100,166700,167100,167100,166700,2381
20240524,111700,64070094000,167000,167200,167300,167000,1924
20240524,111600,63748503500,167300,167300,167500,167200,1297
20240524,111500,63531456100,167300,167300,167400,167200,756
20240524,111400,63404965200,167400,167400,167500,167300,468
20240524,111300,63326624400,167400,167300,167600,167300,465
20240524,111200,63248762200,167500,167400,167500,167100,1157
20240524,111100,63055124300,167300,167000,167400,167000,614
20240524,111000,62952510400,167000,167300,167600,166800,1870
20240524,110900,62639970300,167400,167600,167600,167200,666
20240524,110800,62528445900,167600,167700,167700,167200,2202
20240524,110700,62159729800,167600,168200,168200,167500,3139
20240524,110600,61632699000,168100,168600,168600,168100,2958
20240524,110500,61134973500,168400,168300,169000,168300,6154
20240524,110400,60097015200,168300,168000,168400,168000,2509
20240524,110300,59675042600,168000,167800,168400,167700,3018
20240524,110200,59167870600,167800,168400,168500,167700,4110
20240524,110100,58476818100,168300,167200,168700,167100,10595
20240524,110000,56695622600,167200,167200,167400,167000,1175
20240524,105900,56499144700,167000,166600,167600,166600,2865
20240524,105800,56020186700,166600,166500,166700,166500,1089
20240524,105700,55838793900,166500,166800,166800,166500,1010
20240524,105600,55670545100,166800,166700,166900,166600,1592
20240524,105500,55405127300,166700,166600,167100,166600,1041
20240524,105400,55231508000,166600,166700,166700,166300,839
20240524,105300,55091780900,166600,166800,167400,166600,3198
20240524,105200,54557487400,166800,166200,166900,166100,1542
20240524,105100,54300778300,166200,166100,166600,166100,838
20240524,105000,54161429600,166400,166000,166900,165900,845
20240524,104900,54020934400,166000,165900,166100,165800,752
20240524,104800,53896182000,165900,165900,166200,165800,833
20240524,104700,53757960100,166000,166300,166300,165900,702
20240524,104600,53641447300,166000,166300,166300,165900,1751
20240524,104500,53350766200,166200,167000,167200,166200,4456
20240524,104400,52607867500,167100,167300,167400,166700,2398
20240524,104300,52207307700,167200,167100,167500,167000,2262
20240524,104200,51828886400,167100,167100,167200,166800,1836
20240524,104100,51522292000,167300,166700,167300,166700,2580
20240524,104000,51091432500,166700,166600,166800,166600,1521
20240524,103900,50837934600,166600,166400,166800,166400,2388
20240524,103800,50439921500,166400,166200,166600,166200,1352
20240524,103700,50214977700,166200,165700,166300,165700,1616
20240524,103600,49946817100,165700,165700,165800,165600,395
20240524,103500,49881370400,165800,165700,165800,165600,353
20240524,103400,49822877500,165700,165600,166000,165500,731
20240524,103300,49701775500,165600,165600,165700,165500,950
20240524,103200,49544470000,165600,166100,166100,165600,597
20240524,103100,49445410100,166100,165800,166200,165800,906
20240524,103000,49295004000,165800,165700,166000,165600,529
20240524,102900,49207313500,165600,165500,166000,165400,1014
20240524,102800,49039315300,165400,165200,165500,165200,716
20240524,102700,48920962900,165200,165400,165500,165200,1310
20240524,102600,48704399300,165400,165700,165700,165300,712
20240524,102500,48586611300,165700,165400,165900,165400,625
20240524,102400,48483138700,165400,165500,165600,165400,836
20240524,102300,48344769400,165500,165500,165900,165400,951
20240524,102200,48187208100,165500,165300,165600,165300,768
20240524,102100,48060167800,165400,165600,165600,165300,1142
20240524,102000,47871116200,165600,165500,165800,165400,823
20240524,101900,47734774200,165600,165600,165600,165300,924
20240524,101800,47581815500,165600,164700,165600,164700,1301
20240524,101700,47367173800,164700,164700,164900,164500,1225
20240524,101600,47165508100,164700,164400,164800,164300,753
20240524,101500,47041660300,164400,164500,164900,164400,1674
20240524,101400,46766151000,164500,164800,164900,164500,1170
20240524,101300,46573463400,164800,164800,165100,164700,1588
20240524,101200,46311698800,164900,165400,165400,164900,2521
20240524,101100,45895560400,165300,165200,165600,164900,1813
20240524,101000,45596032000,165200,165000,165300,165000,965
20240524,100900,45436719800,165100,165400,165400,165000,2609
20240524,100800,45005806900,165500,165800,166000,165400,3873
20240524,100700,44364251400,165900,166600,166900,165800,3350
20240524,100600,43807312100,166700,166000,166800,166000,2237
20240524,100500,43435286600,166000,167100,167200,166000,2211
20240524,100400,43066982900,167200,167600,167700,167000,3961
20240524,100300,42403872300,167600,167700,167800,167500,2915
20240524,100200,41915088500,167700,167700,168000,167500,7338
20240524,100100,40684129100,167800,166600,167900,166400,7153
20240524,100000,39488349800,166400,166300,166800,166100,4402
20240524,095900,38756027000,166200,166100,166300,165700,3445
20240524,095800,38183665200,166200,165600,166200,165500,2834
20240524,095700,37713575200,165600,165900,166100,165500,3411
20240524,095600,37148294800,165900,165200,166100,165100,5210
20240524,095500,36285145000,165100,164800,165200,164300,2584
20240524,095400,35859268800,164700,164300,164700,164200,796
20240524,095300,35728355700,164500,164400,164800,164400,1177
20240524,095200,35534607800,164400,164000,164400,164000,669
20240524,095100,35424751400,164000,163900,164800,163800,1133
20240524,095000,35238746800,163900,164000,164100,163600,1920
20240524,094900,34924155200,164000,163900,164600,163800,3585
20240524,094800,34335323100,164000,163800,164000,163800,821
20240524,094700,34200749700,163800,163600,164000,163300,1975
20240524,094600,33877819900,163600,163800,163900,163500,1298
20240524,094500,33665369700,163800,163600,164100,163500,1366
20240524,094400,33441746300,163500,163600,163800,163500,1678
20240524,094300,33167227300,163500,163800,163900,163500,1280
20240524,094200,32957731200,163900,164500,164500,163800,3892
20240524,094100,32318653600,164400,164600,164600,164200,1802
20240524,094000,32022320300,164600,165000,165600,164600,4080
20240524,093900,31348805000,165200,164800,165600,164800,5254
20240524,093800,30481175400,164900,164200,164900,164100,2978
20240524,093700,29990912500,164300,164000,164400,163900,2215
20240524,093600,29627290200,163900,163900,164000,163700,1576
20240524,093500,29368985500,163900,163200,163900,163100,3135
20240524,093400,28856147400,163200,163200,163300,162900,3029
20240524,093300,28362270000,163200,163400,163600,163200,2289
20240524,093200,27988339000,163400,163600,163700,163300,1894
20240524,093100,27678611300,163600,163800,163900,163400,3442
20240524,093000,27115498600,163800,163800,164000,163700,1624
20240524,092900,26849472700,163700,163800,163900,163600,1293
20240524,092800,26637807000,163700,164100,164100,163200,4212
20240524,092700,25948779700,164000,163700,164200,163700,1165
20240524,092600,25757877100,163600,164100,164200,163200,2920
20240524,092500,25279811100,164100,164700,164800,163700,4002
20240524,092400,24622220600,164700,164300,164800,164100,2024
20240524,092300,24289200900,164300,163900,164700,163500,2800
20240524,092200,23829741400,163900,163900,164100,163200,2145
20240524,092100,23478324100,164000,164200,164300,163900,1537
20240524,092000,23226079700,164100,162900,164300,162600,4791
20240524,091900,22441604000,162900,163300,163300,162600,3088
20240524,091800,21938776000,163400,162800,163400,162800,1675
20240524,091700,21665538500,163000,162600,163400,162600,3343
20240524,091600,21120412100,162600,162900,162900,161900,2911
20240524,091500,20647396300,163000,162900,163300,162500,2907
20240524,091400,20174037900,162800,162000,163400,161900,5036
20240524,091300,19355074200,161900,161700,162000,161700,3921
20240524,091200,18720393400,161800,162100,162300,161700,5669
20240524,091100,17802417400,162100,161700,162800,161300,12384
20240524,091000,15798423600,161700,161700,162600,161700,6896
20240524,090900,14681020500,161900,163000,163000,161500,11789
20240524,090800,12769501700,163000,163600,163800,163000,4246
20240524,090700,12075900400,163600,164800,165000,163300,6255
20240524,090600,11050370700,164800,164500,166300,164500,8750
20240524,090500,9602601400,164700,164500,164700,164200,3360
20240524,090400,9050204600,164500,163500,164600,163000,7643
20240524,090300,7801043600,163500,164300,164800,163500,6996
20240524,090200,6653561400,164500,164600,164800,163100,8605
20240524,090100,5242457000,164600,162700,164900,162300,9206
20240524,090000,3734407700,162700,162300,163400,162100,22938