KissMeData/006260/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,184700,154174255900,174700,174700,174700,174700,16792
20240527,184600,154174255900,174700,174700,174700,174700,0
20240527,184500,154174255900,174700,174700,174700,174700,0
20240527,184400,154174255900,174700,174700,174700,174700,0
20240527,184300,154174255900,174700,174700,174700,174700,0
20240527,184200,154174255900,174700,174700,174700,174700,0
20240527,184100,154174255900,174700,174700,174700,174700,0
20240527,184000,154174255900,174700,174700,174700,174700,0
20240527,183900,154174255900,174700,174700,174700,174700,0
20240527,183800,154174255900,174700,174700,174700,174700,0
20240527,183700,154174255900,174700,174700,174700,174700,0
20240527,183600,154174255900,174700,174700,174700,174700,0
20240527,183500,154174255900,174700,174700,174700,174700,0
20240527,183400,154174255900,174700,174700,174700,174700,0
20240527,183300,154174255900,174700,174700,174700,174700,0
20240527,183200,154174255900,174700,174700,174700,174700,0
20240527,183100,154174255900,174700,174700,174700,174700,0
20240527,183000,154174255900,174700,174700,174700,174700,0
20240527,182900,154174255900,174700,174700,174700,174700,0
20240527,182800,154174255900,174700,174700,174700,174700,0
20240527,182700,154174255900,174700,174700,174700,174700,0
20240527,182600,154174255900,174700,174700,174700,174700,0
20240527,182500,154174255900,174700,174700,174700,174700,0
20240527,182400,154174255900,174700,174700,174700,174700,0
20240527,182300,154174255900,174700,174700,174700,174700,0
20240527,182200,154174255900,174700,174700,174700,174700,0
20240527,182100,154174255900,174700,174700,174700,174700,0
20240527,182000,154174255900,174700,174700,174700,174700,0
20240527,181900,154174255900,174700,174700,174700,174700,0
20240527,181800,154174255900,174700,174700,174700,174700,0
20240527,181700,154174255900,174700,174700,174700,174700,16792
20240527,181600,154174255900,174700,174700,174700,174700,0
20240527,181500,154174255900,174700,174700,174700,174700,0
20240527,181400,154174255900,174700,174700,174700,174700,0
20240527,181300,154174255900,174700,174700,174700,174700,0
20240527,181200,154174255900,174700,174700,174700,174700,0
20240527,181100,154174255900,174700,174700,174700,174700,0
20240527,181000,154174255900,174700,174700,174700,174700,0
20240527,180900,154174255900,174700,174700,174700,174700,0
20240527,180800,154174255900,174700,174700,174700,174700,0
20240527,180700,154174255900,174700,174700,174700,174700,0
20240527,180600,154174255900,174700,174700,174700,174700,0
20240527,180500,154174255900,174700,174700,174700,174700,0
20240527,180400,154174255900,174700,174700,174700,174700,0
20240527,180300,154174255900,174700,174700,174700,174700,0
20240527,180200,154174255900,174700,174700,174700,174700,0
20240527,180100,154174255900,174700,174700,174700,174700,0
20240527,180000,154174255900,174700,174700,174700,174700,0
20240527,175900,154174255900,174700,174700,174700,174700,0
20240527,175800,154174255900,174700,174700,174700,174700,0
20240527,175700,154174255900,174700,174700,174700,174700,0
20240527,175600,154174255900,174700,174700,174700,174700,0
20240527,175500,154174255900,174700,174700,174700,174700,0
20240527,175400,154174255900,174700,174700,174700,174700,0
20240527,175300,154174255900,174700,174700,174700,174700,0
20240527,175200,154174255900,174700,174700,174700,174700,0
20240527,175100,154174255900,174700,174700,174700,174700,0
20240527,175000,154174255900,174700,174700,174700,174700,0
20240527,174900,154174255900,174700,174700,174700,174700,0
20240527,174800,154174255900,174700,174700,174700,174700,0
20240527,174700,154174255900,174700,174700,174700,174700,16792
20240527,174600,154174255900,174700,174700,174700,174700,0
20240527,174500,154174255900,174700,174700,174700,174700,0
20240527,174400,154174255900,174700,174700,174700,174700,0
20240527,174300,154174255900,174700,174700,174700,174700,0
20240527,174200,154174255900,174700,174700,174700,174700,0
20240527,174100,154174255900,174700,174700,174700,174700,0
20240527,174000,154174255900,174700,174700,174700,174700,0
20240527,173900,154174255900,174700,174700,174700,174700,0
20240527,173800,154174255900,174700,174700,174700,174700,0
20240527,173700,154174255900,174700,174700,174700,174700,0
20240527,173600,154174255900,174700,174700,174700,174700,0
20240527,173500,154174255900,174700,174700,174700,174700,0
20240527,173400,154174255900,174700,174700,174700,174700,0
20240527,173300,154174255900,174700,174700,174700,174700,0
20240527,173200,154174255900,174700,174700,174700,174700,0
20240527,173100,154174255900,174700,174700,174700,174700,0
20240527,173000,154174255900,174700,174700,174700,174700,0
20240527,172900,154174255900,174700,174700,174700,174700,0
20240527,172800,154174255900,174700,174700,174700,174700,0
20240527,172700,154174255900,174700,174700,174700,174700,0
20240527,172600,154174255900,174700,174700,174700,174700,0
20240527,172500,154174255900,174700,174700,174700,174700,0
20240527,172400,154174255900,174700,174700,174700,174700,0
20240527,172300,154174255900,174700,174700,174700,174700,0
20240527,172200,154174255900,174700,174700,174700,174700,0
20240527,172100,154174255900,174700,174700,174700,174700,0
20240527,172000,154174255900,174700,174700,174700,174700,0
20240527,171900,154174255900,174700,174700,174700,174700,0
20240527,171800,154174255900,174700,174700,174700,174700,0
20240527,171700,154174255900,174700,174700,174700,174700,16792
20240527,171600,154174255900,174700,174700,174700,174700,0
20240527,171500,154174255900,174700,174700,174700,174700,0
20240527,171400,154174255900,174700,174700,174700,174700,0
20240527,171300,154174255900,174700,174700,174700,174700,0
20240527,171200,154174255900,174700,174700,174700,174700,0
20240527,171100,154174255900,174700,174700,174700,174700,0
20240527,171000,154174255900,174700,174700,174700,174700,0
20240527,170900,154174255900,174700,174700,174700,174700,0
20240527,170800,154174255900,174700,174700,174700,174700,0
20240527,170700,154174255900,174700,174700,174700,174700,0
20240527,170600,154174255900,174700,174700,174700,174700,0
20240527,170500,154174255900,174700,174700,174700,174700,0
20240527,170400,154174255900,174700,174700,174700,174700,0
20240527,170300,154174255900,174700,174700,174700,174700,0
20240527,170200,154174255900,174700,174700,174700,174700,0
20240527,170100,154174255900,174700,174700,174700,174700,0
20240527,170000,154174255900,174700,174700,174700,174700,0
20240527,165900,154174255900,174700,174700,174700,174700,0
20240527,165800,154174255900,174700,174700,174700,174700,0
20240527,165700,154174255900,174700,174700,174700,174700,0
20240527,165600,154174255900,174700,174700,174700,174700,0
20240527,165500,154174255900,174700,174700,174700,174700,0
20240527,165400,154174255900,174700,174700,174700,174700,0
20240527,165300,154174255900,174700,174700,174700,174700,0
20240527,165200,154174255900,174700,174700,174700,174700,0
20240527,165100,154174255900,174700,174700,174700,174700,0
20240527,165000,154174255900,174700,174700,174700,174700,0
20240527,164900,154174255900,174700,174700,174700,174700,0
20240527,164800,154174255900,174700,174700,174700,174700,0
20240527,164700,154174255900,174700,174700,174700,174700,16792
20240527,164600,154174255900,174700,174700,174700,174700,0
20240527,164500,154174255900,174700,174700,174700,174700,0
20240527,164400,154174255900,174700,174700,174700,174700,0
20240527,164300,154174255900,174700,174700,174700,174700,0
20240527,164200,154174255900,174700,174700,174700,174700,0
20240527,164100,154174255900,174700,174700,174700,174700,0
20240527,164000,154174255900,174700,174700,174700,174700,0
20240527,163900,154174255900,174700,174700,174700,174700,0
20240527,163800,154174255900,174700,174700,174700,174700,0
20240527,163700,154174255900,174700,174700,174700,174700,0
20240527,163600,154174255900,174700,174700,174700,174700,0
20240527,163500,154174255900,174700,174700,174700,174700,0
20240527,163400,154174255900,174700,174700,174700,174700,0
20240527,163300,154174255900,174700,174700,174700,174700,0
20240527,163200,154174255900,174700,174700,174700,174700,0
20240527,163100,154174255900,174700,174700,174700,174700,0
20240527,163000,154174255900,174700,174700,174700,174700,0
20240527,162900,154174255900,174700,174700,174700,174700,0
20240527,162800,154174255900,174700,174700,174700,174700,0
20240527,162700,154174255900,174700,174700,174700,174700,0
20240527,162600,154174255900,174700,174700,174700,174700,0
20240527,162500,154174255900,174700,174700,174700,174700,0
20240527,162400,154174255900,174700,174700,174700,174700,0
20240527,162300,154174255900,174700,174700,174700,174700,0
20240527,162200,154174255900,174700,174700,174700,174700,0
20240527,162100,154174255900,174700,174700,174700,174700,0
20240527,162000,154174255900,174700,174700,174700,174700,0
20240527,161900,154174255900,174700,174700,174700,174700,0
20240527,161800,154174255900,174700,174700,174700,174700,0
20240527,161700,154174255900,174700,174700,174700,174700,16792
20240527,161600,154174255900,174700,174700,174700,174700,0
20240527,161500,154174255900,174700,174700,174700,174700,0
20240527,161400,154174255900,174700,174700,174700,174700,0
20240527,161300,154174255900,174700,174700,174700,174700,0
20240527,161200,154174255900,174700,174700,174700,174700,0
20240527,161100,154174255900,174700,174700,174700,174700,0
20240527,161000,154174255900,174700,174700,174700,174700,0
20240527,160900,154174255900,174700,174700,174700,174700,0
20240527,160800,154174255900,174700,174700,174700,174700,0
20240527,160700,154174255900,174700,174700,174700,174700,0
20240527,160600,154174255900,174700,174700,174700,174700,0
20240527,160500,154174255900,174700,174700,174700,174700,0
20240527,160400,154174255900,174700,174700,174700,174700,0
20240527,160300,154174255900,174700,174700,174700,174700,0
20240527,160200,154174255900,174700,174700,174700,174700,0
20240527,160100,154174255900,174700,174700,174700,174700,0
20240527,160000,154174255900,174700,174700,174700,174700,0
20240527,155900,154174255900,174700,174700,174700,174700,0
20240527,155800,154174255900,174700,174700,174700,174700,0
20240527,155700,154174255900,174700,174700,174700,174700,0
20240527,155600,154174255900,174700,174700,174700,174700,0
20240527,155500,154174255900,174700,174700,174700,174700,0
20240527,155400,154174255900,174700,174700,174700,174700,0
20240527,155300,154174255900,174700,174700,174700,174700,0
20240527,155200,154174255900,174700,174700,174700,174700,0
20240527,155100,154174255900,174700,174700,174700,174700,0
20240527,155000,154174255900,174700,174700,174700,174700,0
20240527,154900,154174255900,174700,174700,174700,174700,0
20240527,154800,154174255900,174700,174700,174700,174700,0
20240527,154700,154174255900,174700,174700,174700,174700,16792
20240527,154600,154174255900,174700,174700,174700,174700,0
20240527,154500,154174255900,174700,174700,174700,174700,0
20240527,154400,154174255900,174700,174700,174700,174700,0
20240527,154300,154174255900,174700,174700,174700,174700,0
20240527,154200,154174255900,174700,174700,174700,174700,0
20240527,154100,154174255900,174700,174700,174700,174700,0
20240527,154000,154174255900,174700,174700,174700,174700,0
20240527,153900,154174255900,174700,174700,174700,174700,0
20240527,153800,154174255900,174700,174700,174700,174700,0
20240527,153700,154174255900,174700,174700,174700,174700,0
20240527,153600,154174255900,174700,174700,174700,174700,0
20240527,153500,154174255900,174700,174700,174700,174700,0
20240527,153400,154174255900,174700,174700,174700,174700,0
20240527,153300,154174255900,174700,174700,174700,174700,0
20240527,153200,154174255900,174700,174700,174700,174700,0
20240527,153100,154174255900,174700,174700,174700,174700,0
20240527,153000,154174255900,174700,174700,174700,174700,16792
20240527,152900,151240693500,175000,175000,175000,175000,0
20240527,152800,151240693500,175000,175000,175000,175000,0
20240527,152700,151240693500,175000,175000,175000,175000,0
20240527,152600,151240693500,175000,175000,175000,175000,0
20240527,152500,151240693500,175000,175000,175000,175000,0
20240527,152400,151240693500,175000,175000,175000,175000,0
20240527,152300,151240693500,175000,175000,175000,175000,0
20240527,152200,151240693500,175000,175000,175000,175000,0
20240527,152100,151240693500,175000,175000,175000,175000,0
20240527,152000,151240693500,175000,175000,175000,175000,0
20240527,151900,151240693500,175000,174700,175100,174600,1884
20240527,151800,150911370400,174700,175100,175200,174600,2834
20240527,151700,150415766000,175100,175300,175300,175100,638
20240527,151600,150304003500,175300,175000,175300,174900,1310
20240527,151500,150074724300,175100,175500,175500,175000,1292
20240527,151400,149848340800,175400,175200,175400,175200,1076
20240527,151300,149659659300,175200,175100,175300,174900,1525
20240527,151200,149392640100,175100,175300,175400,175100,761
20240527,151100,149259291100,175400,175400,175400,174700,995
20240527,151000,149084890600,175400,174700,175400,174500,705
20240527,150900,148961642200,174600,174800,174800,174400,1527
20240527,150800,148695024100,174900,175000,175300,174700,1153
20240527,150700,148493225100,175000,175200,176000,175000,2642
20240527,150600,148029034200,175300,174700,175700,174500,3101
20240527,150500,147486829200,174700,174800,174900,174600,1605
20240527,150400,147206407000,174800,174100,174800,174000,2033
20240527,150300,146851660300,174100,174000,174100,174000,955
20240527,150200,146685462700,174000,174100,174100,174000,673
20240527,150100,146568333700,174000,174000,174200,173900,861
20240527,150000,146418511900,174100,173500,174300,173500,1577
20240527,145900,146144637700,173500,173600,173600,173200,2079
20240527,145800,145784131500,173500,174100,174300,173500,2135
20240527,145700,145412975400,174100,174600,174700,174100,1336
20240527,145600,145180061300,174600,174800,174800,174000,4183
20240527,145500,144450932000,174800,174500,175000,174300,2083
20240527,145400,144087343300,174500,174200,174600,174200,903
20240527,145300,143929817400,174300,174100,174500,174000,1475
20240527,145200,143672825400,174100,174400,174600,174100,3163
20240527,145100,143121468100,174400,173900,174500,173900,1389
20240527,145000,142879579200,174000,173900,174100,173700,2663
20240527,144900,142416511000,173900,173700,173900,173500,1932
20240527,144800,142080999700,173600,174000,174000,173600,1955
20240527,144700,141741474600,174100,173800,174100,173500,3126
20240527,144600,141198437200,173800,174200,174300,173800,5490
20240527,144500,140243104600,174200,174600,174700,174200,3855
20240527,144400,139570651100,174600,174600,174900,174500,2134
20240527,144300,139197904700,174500,174800,174800,174500,2851
20240527,144200,138700031800,174800,175300,175400,174800,4807
20240527,144100,137858704400,175300,176000,176000,175200,5442
20240527,144000,136902846600,176000,176100,176100,175900,5140
20240527,143900,135998202600,176000,176000,176100,176000,767
20240527,143800,135863207100,176000,176000,176100,176000,1346
20240527,143700,135626288700,176000,176000,176100,175600,3410
20240527,143600,135026317300,176000,176100,176200,176000,1379
20240527,143500,134783575500,176200,176100,176200,176000,620
20240527,143400,134674404400,176200,176000,176200,176000,784
20240527,143300,134536375400,176000,176000,176300,175900,994
20240527,143200,134361351700,176000,176200,176300,175900,898
20240527,143100,134203263500,176300,176000,176300,175800,1281
20240527,143000,133977936600,176000,176300,176400,176000,740
20240527,142900,133847590400,176300,176500,176600,176200,1585
20240527,142800,133568042200,176600,176400,176600,176300,1150
20240527,142700,133365184300,176400,176500,176600,176300,605
20240527,142600,133258483100,176500,176900,177000,176500,1068
20240527,142500,133069699500,176800,176300,176900,176300,807
20240527,142400,132927144100,176300,176200,176500,176200,728
20240527,142300,132798732200,176300,176100,176400,176000,1519
20240527,142200,132531170700,176100,176500,176500,176000,1329
20240527,142100,132297005700,176500,176700,176800,176400,1287
20240527,142000,132069636500,176800,176700,176900,176600,1057
20240527,141900,131882838700,176700,176500,176700,176400,660
20240527,141800,131766328500,176500,175800,176500,175800,1879
20240527,141700,131435583600,175800,176300,176300,175800,706
20240527,141600,131311372800,176300,175400,176300,175300,4250
20240527,141500,130564892300,175400,175700,175700,175300,2823
20240527,141400,130069260700,175700,175900,176000,175700,1106
20240527,141300,129874755900,175900,176300,176300,175900,2420
20240527,141200,129448500500,176300,176500,176500,176300,1119
20240527,141100,129251092200,176500,176700,176700,176500,1527
20240527,141000,128981490100,176600,176900,177000,176500,2795
20240527,140900,128487482400,176900,177000,177100,176900,782
20240527,140800,128349058200,177000,177700,177700,177000,2859
20240527,140700,127842492900,177600,177200,177700,177200,352
20240527,140600,127780047700,177200,177000,177300,177000,1758
20240527,140500,127468702800,177000,177100,177100,177000,1094
20240527,140400,127275003200,177100,177000,177100,177000,1497
20240527,140300,127010018800,177000,177100,177200,177000,1235
20240527,140200,126791344300,177100,177100,177200,177100,1330
20240527,140100,126555788600,177100,177200,177400,177100,925
20240527,140000,126391889300,177500,177500,177600,177200,2092
20240527,135900,126020774100,177500,178000,178100,177500,1489
20240527,135800,125755950000,178100,178300,178500,178000,923
20240527,135700,125591531500,178100,178400,178500,178100,905
20240527,135600,125430150500,178400,178100,178400,178000,355
20240527,135500,125366910300,178000,178000,178100,178000,516
20240527,135400,125275041400,178000,177900,178500,177900,576
20240527,135300,125172506500,177900,177800,177900,177600,1517
20240527,135200,124902910600,177700,177700,178000,177700,942
20240527,135100,124735406400,177700,177700,177900,177700,867
20240527,135000,124581277400,177700,177600,177800,177600,474
20240527,134900,124497058100,177600,177600,177900,177600,1237
20240527,134800,124277297900,177600,177900,177900,177600,1347
20240527,134700,124037942000,178000,178400,178700,177900,3333
20240527,134600,123444227200,178400,178600,178600,178400,874
20240527,134500,123288172100,178500,178600,178700,178500,719
20240527,134400,123159790200,178600,178600,178700,178600,229
20240527,134300,123118885000,178600,179000,179000,178500,492
20240527,134200,123030975500,178800,179300,179300,178800,570
20240527,134100,122928889700,179200,179200,179300,179200,207
20240527,134000,122891791500,179200,179100,179300,179100,1723
20240527,133900,122582924400,179100,178900,179100,178500,717
20240527,133800,122454623200,178800,178800,178900,178500,489
20240527,133700,122367230600,178600,178500,178900,178300,657
20240527,133600,122249999300,178500,178800,178900,178400,874
20240527,133500,122093934100,178800,178900,179000,178700,639
20240527,133400,121979634700,178900,179000,179000,178800,443
20240527,133300,121900379600,179000,178500,179000,178500,344
20240527,133200,121838878800,178500,178600,178900,178500,423
20240527,133100,121763321400,178500,179000,179100,178500,1162
20240527,133000,121555433000,178900,178800,179000,178800,301
20240527,132900,121501598300,178900,178300,178900,178200,520
20240527,132800,121408852800,178200,178300,178300,178200,282
20240527,132700,121358585500,178300,178300,178500,178300,484
20240527,132600,121272263600,178300,178300,178400,178300,689
20240527,132500,121149411800,178400,178600,178700,178200,1269
20240527,132400,120922869000,178600,178800,178900,178600,274
20240527,132300,120873901700,178800,178700,178800,178700,1021
20240527,132200,120691421400,178700,178900,179000,178700,930
20240527,132100,120525064100,178900,179200,179200,178900,576
20240527,132000,120421909200,179200,179100,179200,179100,377
20240527,131900,120354362600,179100,178800,179200,178800,277
20240527,131800,120304769900,178900,179200,179300,178800,666
20240527,131700,120185543400,179300,178900,179700,178900,312
20240527,131600,120129604700,179700,179200,179700,178800,1337
20240527,131500,119890161900,179400,179100,179400,179000,610
20240527,131400,119780896900,179100,179200,179500,179100,783
20240527,131300,119640467400,179200,179400,179500,179200,598
20240527,131200,119533215900,179300,179400,179400,179100,534
20240527,131100,119437508400,179400,179400,179500,178800,1149
20240527,131000,119231554100,179100,179600,179600,179100,1541
20240527,130900,118955231700,179600,179800,179900,179600,399
20240527,130800,118883526900,179800,179800,179900,179600,883
20240527,130700,118724792100,179900,179700,179900,179700,416
20240527,130600,118650004200,179600,180100,180200,179500,2114
20240527,130500,118269812500,180200,180400,180400,180000,506
20240527,130400,118178629600,180300,180100,180500,180100,540
20240527,130300,118081262700,180200,180400,180400,179800,1601
20240527,130200,117792969100,180300,180500,180600,180300,483
20240527,130100,117705826700,180500,180000,180800,180000,2763
20240527,130000,117207384200,180200,180400,180400,180000,846
20240527,125900,117054943200,180300,179900,180400,179900,736
20240527,125800,116922312100,180100,179600,180100,179500,692
20240527,125700,116797983800,179500,180300,180300,179500,1848
20240527,125600,116465680100,180300,180700,180900,180100,1556
20240527,125500,116184695700,181100,180600,181100,180600,2336
20240527,125400,115762023000,180700,180700,180800,180400,1668
20240527,125300,115460792000,180800,180100,180800,180100,2866
20240527,125200,114943634400,180100,180000,180300,180000,2463
20240527,125100,114500094900,180000,179700,180000,179700,2393
20240527,125000,114069618300,179700,179800,179900,179700,604
20240527,124900,113961029300,179700,179700,179800,179700,661
20240527,124800,113842203900,179800,179600,179800,179500,773
20240527,124700,113703317200,179600,179400,179900,179400,2481
20240527,124600,113257520500,179300,179400,179500,179300,723
20240527,124500,113127802100,179500,179500,179500,179300,571
20240527,124400,113025356800,179400,179400,179600,179400,988
20240527,124300,112848018100,179400,179200,179400,179000,1197
20240527,124200,112633435600,179000,178700,179200,178600,1080
20240527,124100,112440285800,178600,178200,178700,178200,1205
20240527,124000,112225286600,178100,178100,178400,178100,282
20240527,123900,112175014200,178100,178200,178400,178000,499
20240527,123800,112086111000,178200,178400,178500,178100,936
20240527,123700,111919226300,178400,178500,178600,178400,441
20240527,123600,111840503800,178400,178800,178900,178300,452
20240527,123500,111759769800,178800,178300,179100,178100,1856
20240527,123400,111428092500,178200,178000,178300,177900,974
20240527,123300,111254700900,177900,177800,178000,177500,523
20240527,123200,111161744600,177600,177500,177700,177500,270
20240527,123100,111113796200,177500,177600,177600,177500,121
20240527,123000,111092317100,177600,177600,177700,177300,712
20240527,122900,110965891500,177600,177500,177800,177500,1297
20240527,122800,110735420700,177600,177700,177700,177400,992
20240527,122700,110559334700,177600,177700,177800,177600,253
20240527,122600,110514388400,177700,177900,178100,177700,407
20240527,122500,110441979900,177900,177500,178100,177500,1159
20240527,122400,110235928100,177500,177700,177700,177200,767
20240527,122300,110099857000,177700,177600,178000,177600,398
20240527,122200,110029105200,177600,177800,178100,177600,1380
20240527,122100,109783689200,177800,177700,178100,177700,1633
20240527,122000,109493273600,177700,177300,177700,177200,1194
20240527,121900,109281432800,177300,177200,177400,177000,392
20240527,121800,109212000400,177200,176900,177200,176900,201
20240527,121700,109176410500,177100,176900,177100,176800,296
20240527,121600,109124053700,176800,176800,177300,176700,2661
20240527,121500,108653091000,176700,176900,177000,176700,925
20240527,121400,108489537300,176900,177100,177100,176900,862
20240527,121300,108336994400,177100,177300,177300,177000,683
20240527,121200,108215964500,177300,177500,177600,177300,1169
20240527,121100,108008467400,177500,177300,177500,177200,266
20240527,121000,107961286400,177100,177500,177700,177100,1861
20240527,120900,107630856300,177500,177300,177600,177200,453
20240527,120800,107550535600,177200,177100,177300,177000,441
20240527,120700,107472404600,177100,176800,177100,176800,537
20240527,120600,107377359600,176900,176900,177000,176800,398
20240527,120500,107306957000,176900,176600,177200,176600,1730
20240527,120400,107000810900,176600,176000,176700,176000,681
20240527,120300,106880755000,175900,176000,176100,175800,536
20240527,120200,106786465800,176000,176100,176200,175800,1443
20240527,120100,106532470300,176100,175600,176100,175500,516
20240527,120000,106441783700,175600,174800,175700,174800,1142
20240527,115900,106241775200,174800,174900,174900,174700,1146
20240527,115800,106041461800,174900,175200,175700,174800,4131
20240527,115700,105318239500,175200,175700,175800,175000,4949
20240527,115600,104450537100,175800,175800,175900,175600,790
20240527,115500,104311721400,175800,176100,176100,175500,2729
20240527,115400,103831961700,176200,176300,176600,176000,1175
20240527,115300,103624823600,176300,176300,176400,175900,538
20240527,115200,103530027700,176300,176300,176600,175800,3677
20240527,115100,102882438100,176300,176100,176300,176000,2895
20240527,115000,102372454700,176100,176300,176400,176100,2364
20240527,114900,101955993000,176300,177000,177100,176200,3278
20240527,114800,101377247700,177000,177300,177300,177000,1751
20240527,114700,101067231600,177300,177200,177400,177100,986
20240527,114600,100892523800,177200,177600,177600,177100,2602
20240527,114500,100430975300,177600,177900,178000,177600,3431
20240527,114400,99821041500,178000,178400,178400,178000,1682
20240527,114300,99521460200,178300,178500,178600,178300,431
20240527,114200,99444555800,178500,178400,178600,178300,510
20240527,114100,99353536300,178300,178700,178700,178300,575
20240527,114000,99250895300,178700,179000,179200,178600,647
20240527,113900,99135162500,179000,179200,179400,179000,790
20240527,113800,98993562000,179100,179100,179600,179100,751
20240527,113700,98858875300,179100,179000,179200,178800,1144
20240527,113600,98654072500,179000,179200,179300,178800,1133
20240527,113500,98451197300,179200,178800,179300,178700,869
20240527,113400,98295594200,178900,178800,179200,178600,1392
20240527,113300,98046578900,178800,178600,179200,178600,2652
20240527,113200,97571985700,178600,178200,178700,178200,1707
20240527,113100,97267282000,178300,178100,178300,178000,465
20240527,113000,97184440500,178000,178000,178200,177900,1489
20240527,112900,96919381100,178000,178100,178100,177900,1139
20240527,112800,96716624600,178100,178100,178300,178000,421
20240527,112700,96641644200,178300,177800,178300,177800,1275
20240527,112600,96414666100,177900,178000,178100,177800,950
20240527,112500,96245645000,178100,177900,178100,177900,1040
20240527,112400,96060494600,177900,178000,178200,177900,1591
20240527,112300,95777278900,177900,178200,178300,177900,3119
20240527,112200,95222047400,178100,178200,178300,178100,888
20240527,112100,95063796700,178300,178200,178700,178200,1100
20240527,112000,94867489200,178100,178600,178600,178100,992
20240527,111900,94690756800,178600,178300,178600,178100,1264
20240527,111800,94465497600,178300,178700,178900,178200,1467
20240527,111700,94203535100,178800,178300,178800,178300,927
20240527,111600,94038066200,178300,178700,178700,178300,1916
20240527,111500,93696087800,178800,179000,179100,178700,1612
20240527,111400,93407791000,178900,179100,179100,178900,1105
20240527,111300,93209976900,179100,179300,179400,179100,968
20240527,111200,93036489100,179300,179700,179700,179200,2080
20240527,111100,92663346400,179600,179900,179900,179600,1331
20240527,111000,92424068600,179900,179900,180000,179800,471
20240527,110900,92339355800,180000,179900,180100,179800,599
20240527,110800,92231589800,179900,180000,180100,179800,1551
20240527,110700,91952448500,180100,180100,180100,180000,580
20240527,110600,91848029000,180100,180200,180400,179900,522
20240527,110500,91753995800,180000,180000,180400,179700,701
20240527,110400,91627802100,179700,180100,180100,179500,1871
20240527,110300,91291539600,180100,180500,180500,180100,380
20240527,110200,91223014100,180400,180600,180800,180000,2501
20240527,110100,90772119200,180800,181000,181000,180600,1423
20240527,110000,90514962500,181100,181000,181200,180800,980
20240527,105900,90337597100,181000,181600,181600,181000,3042
20240527,105800,89786109900,181600,181600,181600,181500,737
20240527,105700,89652295500,181500,181300,181600,181300,935
20240527,105600,89482645000,181400,181100,181500,181100,1479
20240527,105500,89214400400,181200,180500,181300,180500,1139
20240527,105400,89008358400,180500,180600,180700,180400,711
20240527,105300,88880012500,180500,179900,180700,179900,974
20240527,105200,88704307900,179900,180300,180600,179900,1905
20240527,105100,88360657400,180400,179500,180400,179500,1279
20240527,105000,88130559000,179600,179500,179700,179400,1068
20240527,104900,87938783300,179500,179200,179700,179000,2674
20240527,104800,87459194400,179100,179700,179800,178900,2887
20240527,104700,86942039500,179700,180200,180200,179100,4849
20240527,104600,86069890800,180100,180600,180800,180100,1610
20240527,104500,85779484000,180600,181000,181000,180600,1276
20240527,104400,85548884300,181300,180900,181500,180600,2866
20240527,104300,85030095400,180900,181200,181200,180700,4535
20240527,104200,84209317400,181100,181900,182200,181100,1819
20240527,104100,83879126300,181900,182200,182200,181600,932
20240527,104000,83709663400,182200,182000,182700,181900,2506
20240527,103900,83252826400,181900,181800,182000,181600,1374
20240527,103800,83002983900,181800,182000,182100,181800,1848
20240527,103700,82666777200,182000,181900,182000,181800,964
20240527,103600,82491402400,181800,181600,182000,181300,1743
20240527,103500,82174662500,181500,182500,182900,181400,4656
20240527,103400,81326591800,182400,183000,183000,182300,3744
20240527,103300,80642646500,183000,182700,183000,182600,4591
20240527,103200,79803096900,182700,182400,182800,182200,2716
20240527,103100,79307354200,182400,182500,182900,182300,4636
20240527,103000,78460584100,182600,181600,182600,181400,7177
20240527,102900,77153960600,181500,181200,181700,181100,1129
20240527,102800,76949096900,181200,181500,181700,181200,2167
20240527,102700,76555824700,181500,181400,181500,181300,1339
20240527,102600,76312889200,181400,181000,181500,180900,2604
20240527,102500,75841090800,181100,181600,181600,180900,3351
20240527,102400,75233574500,181500,181600,181900,181100,2604
20240527,102300,74760912800,181700,181700,182200,181600,8584
20240527,102200,73199438300,181700,181100,181700,181000,4140
20240527,102100,72448542800,181100,180800,181200,180400,3003
20240527,102000,71905615900,180800,180900,181300,180700,6533
20240527,101900,70722963000,180900,180700,180900,180100,5977
20240527,101800,69643266300,180700,179700,180800,179500,18459
20240527,101700,66318145800,179700,179000,179700,179000,6143
20240527,101600,65215897600,179100,179000,179200,178900,2604
20240527,101500,64749674700,179000,178800,179000,178700,979
20240527,101400,64574555800,178900,178800,179100,178700,929
20240527,101300,64408379300,178800,178900,179000,178300,1527
20240527,101200,64135341900,179000,179200,179300,178800,3402
20240527,101100,63525844000,179200,178500,179200,178500,6135
20240527,101000,62428345000,178500,178500,178600,178300,830
20240527,100900,62280204200,178600,178200,178600,178100,1119
20240527,100800,62080518700,178200,177800,178200,177800,1186
20240527,100700,61869446800,177700,177600,177900,177600,1066
20240527,100600,61679949300,177700,177900,178000,177500,2989
20240527,100500,61148713600,178000,178100,178100,177800,2426
20240527,100400,60716962700,178000,178900,179000,178000,2167
20240527,100300,60330179800,179000,178400,179000,178400,1461
20240527,100200,60069091700,178400,178700,178700,178000,941
20240527,100100,59901172900,178000,179000,179000,177900,2479
20240527,100000,59457762700,179000,178000,179000,177800,6055
20240527,095900,58376976700,178000,177800,178200,177800,683
20240527,095800,58255378800,177800,177600,178000,177600,638
20240527,095700,58142004300,177600,177700,177800,177500,1131
20240527,095600,57941087900,177800,178300,178400,177800,2114
20240527,095500,57564469400,178400,177900,178400,177900,2016
20240527,095400,57205464000,177900,178000,178000,177300,1199
20240527,095300,56992349000,177800,177200,178100,177200,1448
20240527,095200,56734983500,177200,176300,177800,176300,1978
20240527,095100,56384172300,176300,176500,176800,176300,3269
20240527,095000,55807226700,176500,176500,177300,176400,4345
20240527,094900,55039530200,176800,176700,176900,176400,3327
20240527,094800,54451934500,176800,177400,177500,176600,2414
20240527,094700,54024680000,177400,178100,178200,177200,1052
20240527,094600,53837807900,178100,178200,178400,177800,1400
20240527,094500,53588512400,178200,177900,178500,177600,3705
20240527,094400,52929387100,177900,176600,178000,176400,3535
20240527,094300,52303542900,176700,177000,177200,176700,4179
20240527,094200,51564046000,176900,177800,178000,176900,2488
20240527,094100,51122760200,177800,177800,178000,177400,4169
20240527,094000,50382031900,177800,178500,178700,177800,2838
20240527,093900,49876323300,178600,178200,178800,178100,2969
20240527,093800,49346100600,178300,178900,178900,178000,3734
20240527,093700,48680297000,178700,178800,179100,178500,4574
20240527,093600,47862274700,178800,179000,179000,178000,5341
20240527,093500,46908199300,179100,178900,179300,178600,7204
20240527,093400,45618872200,178900,178700,179000,178200,4266
20240527,093300,44856450100,178700,177800,179000,177800,13170
20240527,093200,42503867800,178000,176800,178000,176700,5215
20240527,093100,41578392100,176800,177700,177800,176200,6720
20240527,093000,40388464900,177700,177300,178100,177200,3040
20240527,092900,39848302700,177300,178400,178500,177000,5804
20240527,092800,38815436600,178400,178200,178500,177900,8564
20240527,092700,37288779700,178100,177700,178200,177600,7994
20240527,092600,35866086600,177700,176700,177700,175500,5838
20240527,092500,34834719400,176700,177900,178100,176600,10874
20240527,092400,32904212800,177900,176200,178000,176100,15428
20240527,092300,30167415100,176200,176400,176600,175200,6937
20240527,092200,28946700400,176600,175900,176900,175700,13408
20240527,092100,26582614600,175900,174900,175900,174500,13298
20240527,092000,24252129800,174800,173900,174900,173700,8384
20240527,091900,22790444800,173800,174400,174500,173300,5545
20240527,091800,21826061500,174500,173700,174600,173700,9178
20240527,091700,20227844800,173700,172400,173700,172300,6626
20240527,091600,19081462000,172400,172300,172500,172300,2038
20240527,091500,18730021600,172400,172100,172400,171400,6233
20240527,091400,17657016500,172100,171300,172200,170600,3009
20240527,091300,17140367700,171300,170300,171400,170000,1317
20240527,091200,16915980300,170300,170400,170600,169400,6545
20240527,091100,15804239600,170400,171600,171600,170100,3764
20240527,091000,15161411900,171600,172100,172700,171000,4566
20240527,090900,14375904400,172400,170300,172400,170200,4469
20240527,090800,13610766500,170300,170400,171000,170000,3973
20240527,090700,12933786800,170400,168900,170900,168800,3201
20240527,090600,12390556900,168900,170200,170200,168200,9244
20240527,090500,10826411500,170100,171100,172000,170100,8616
20240527,090400,9353091800,171100,172600,172600,171000,7311
20240527,090300,8097915900,172700,172500,173500,172200,10718
20240527,090200,6244610900,172300,171000,173400,170900,6668
20240527,090100,5099719400,171000,173900,173900,170700,8428
20240527,090000,3651127700,173900,171000,174000,170900,20601