KissMeData/006260/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,184700,33254185100,107400,107400,107400,107400,5208
20240319,184600,33254185100,107400,107400,107400,107400,0
20240319,184500,33254185100,107400,107400,107400,107400,0
20240319,184400,33254185100,107400,107400,107400,107400,0
20240319,184300,33254185100,107400,107400,107400,107400,0
20240319,184200,33254185100,107400,107400,107400,107400,0
20240319,184100,33254185100,107400,107400,107400,107400,0
20240319,184000,33254185100,107400,107400,107400,107400,0
20240319,183900,33254185100,107400,107400,107400,107400,0
20240319,183800,33254185100,107400,107400,107400,107400,0
20240319,183700,33254185100,107400,107400,107400,107400,0
20240319,183600,33254185100,107400,107400,107400,107400,0
20240319,183500,33254185100,107400,107400,107400,107400,0
20240319,183400,33254185100,107400,107400,107400,107400,0
20240319,183300,33254185100,107400,107400,107400,107400,0
20240319,183200,33254185100,107400,107400,107400,107400,0
20240319,183100,33254185100,107400,107400,107400,107400,0
20240319,183000,33254185100,107400,107400,107400,107400,0
20240319,182900,33254185100,107400,107400,107400,107400,0
20240319,182800,33254185100,107400,107400,107400,107400,0
20240319,182700,33254185100,107400,107400,107400,107400,0
20240319,182600,33254185100,107400,107400,107400,107400,0
20240319,182500,33254185100,107400,107400,107400,107400,0
20240319,182400,33254185100,107400,107400,107400,107400,0
20240319,182300,33254185100,107400,107400,107400,107400,0
20240319,182200,33254185100,107400,107400,107400,107400,0
20240319,182100,33254185100,107400,107400,107400,107400,0
20240319,182000,33254185100,107400,107400,107400,107400,0
20240319,181900,33254185100,107400,107400,107400,107400,0
20240319,181800,33254185100,107400,107400,107400,107400,0
20240319,181700,33254185100,107400,107400,107400,107400,5208
20240319,181600,33254185100,107400,107400,107400,107400,0
20240319,181500,33254185100,107400,107400,107400,107400,0
20240319,181400,33254185100,107400,107400,107400,107400,0
20240319,181300,33254185100,107400,107400,107400,107400,0
20240319,181200,33254185100,107400,107400,107400,107400,0
20240319,181100,33254185100,107400,107400,107400,107400,0
20240319,181000,33254185100,107400,107400,107400,107400,0
20240319,180900,33254185100,107400,107400,107400,107400,0
20240319,180800,33254185100,107400,107400,107400,107400,0
20240319,180700,33254185100,107400,107400,107400,107400,0
20240319,180600,33254185100,107400,107400,107400,107400,0
20240319,180500,33254185100,107400,107400,107400,107400,0
20240319,180400,33254185100,107400,107400,107400,107400,0
20240319,180300,33254185100,107400,107400,107400,107400,0
20240319,180200,33254185100,107400,107400,107400,107400,0
20240319,180100,33254185100,107400,107400,107400,107400,0
20240319,180000,33254185100,107400,107400,107400,107400,0
20240319,175900,33254185100,107400,107400,107400,107400,0
20240319,175800,33254185100,107400,107400,107400,107400,0
20240319,175700,33254185100,107400,107400,107400,107400,0
20240319,175600,33254185100,107400,107400,107400,107400,0
20240319,175500,33254185100,107400,107400,107400,107400,0
20240319,175400,33254185100,107400,107400,107400,107400,0
20240319,175300,33254185100,107400,107400,107400,107400,0
20240319,175200,33254185100,107400,107400,107400,107400,0
20240319,175100,33254185100,107400,107400,107400,107400,0
20240319,175000,33254185100,107400,107400,107400,107400,0
20240319,174900,33254185100,107400,107400,107400,107400,0
20240319,174800,33254185100,107400,107400,107400,107400,0
20240319,174700,33254185100,107400,107400,107400,107400,5208
20240319,174600,33254185100,107400,107400,107400,107400,0
20240319,174500,33254185100,107400,107400,107400,107400,0
20240319,174400,33254185100,107400,107400,107400,107400,0
20240319,174300,33254185100,107400,107400,107400,107400,0
20240319,174200,33254185100,107400,107400,107400,107400,0
20240319,174100,33254185100,107400,107400,107400,107400,0
20240319,174000,33254185100,107400,107400,107400,107400,0
20240319,173900,33254185100,107400,107400,107400,107400,0
20240319,173800,33254185100,107400,107400,107400,107400,0
20240319,173700,33254185100,107400,107400,107400,107400,0
20240319,173600,33254185100,107400,107400,107400,107400,0
20240319,173500,33254185100,107400,107400,107400,107400,0
20240319,173400,33254185100,107400,107400,107400,107400,0
20240319,173300,33254185100,107400,107400,107400,107400,0
20240319,173200,33254185100,107400,107400,107400,107400,0
20240319,173100,33254185100,107400,107400,107400,107400,0
20240319,173000,33254185100,107400,107400,107400,107400,0
20240319,172900,33254185100,107400,107400,107400,107400,0
20240319,172800,33254185100,107400,107400,107400,107400,0
20240319,172700,33254185100,107400,107400,107400,107400,0
20240319,172600,33254185100,107400,107400,107400,107400,0
20240319,172500,33254185100,107400,107400,107400,107400,0
20240319,172400,33254185100,107400,107400,107400,107400,0
20240319,172300,33254185100,107400,107400,107400,107400,0
20240319,172200,33254185100,107400,107400,107400,107400,0
20240319,172100,33254185100,107400,107400,107400,107400,0
20240319,172000,33254185100,107400,107400,107400,107400,0
20240319,171900,33254185100,107400,107400,107400,107400,0
20240319,171800,33254185100,107400,107400,107400,107400,0
20240319,171700,33254185100,107400,107400,107400,107400,5208
20240319,171600,33254185100,107400,107400,107400,107400,0
20240319,171500,33254185100,107400,107400,107400,107400,0
20240319,171400,33254185100,107400,107400,107400,107400,0
20240319,171300,33254185100,107400,107400,107400,107400,0
20240319,171200,33254185100,107400,107400,107400,107400,0
20240319,171100,33254185100,107400,107400,107400,107400,0
20240319,171000,33254185100,107400,107400,107400,107400,0
20240319,170900,33254185100,107400,107400,107400,107400,0
20240319,170800,33254185100,107400,107400,107400,107400,0
20240319,170700,33254185100,107400,107400,107400,107400,0
20240319,170600,33254185100,107400,107400,107400,107400,0
20240319,170500,33254185100,107400,107400,107400,107400,0
20240319,170400,33254185100,107400,107400,107400,107400,0
20240319,170300,33254185100,107400,107400,107400,107400,0
20240319,170200,33254185100,107400,107400,107400,107400,0
20240319,170100,33254185100,107400,107400,107400,107400,0
20240319,170000,33254185100,107400,107400,107400,107400,0
20240319,165900,33254185100,107400,107400,107400,107400,0
20240319,165800,33254185100,107400,107400,107400,107400,0
20240319,165700,33254185100,107400,107400,107400,107400,0
20240319,165600,33254185100,107400,107400,107400,107400,0
20240319,165500,33254185100,107400,107400,107400,107400,0
20240319,165400,33254185100,107400,107400,107400,107400,0
20240319,165300,33254185100,107400,107400,107400,107400,0
20240319,165200,33254185100,107400,107400,107400,107400,0
20240319,165100,33254185100,107400,107400,107400,107400,0
20240319,165000,33254185100,107400,107400,107400,107400,0
20240319,164900,33254185100,107400,107400,107400,107400,0
20240319,164800,33254185100,107400,107400,107400,107400,0
20240319,164700,33254185100,107400,107400,107400,107400,5208
20240319,164600,33254185100,107400,107400,107400,107400,0
20240319,164500,33254185100,107400,107400,107400,107400,0
20240319,164400,33254185100,107400,107400,107400,107400,0
20240319,164300,33254185100,107400,107400,107400,107400,0
20240319,164200,33254185100,107400,107400,107400,107400,0
20240319,164100,33254185100,107400,107400,107400,107400,0
20240319,164000,33254185100,107400,107400,107400,107400,0
20240319,163900,33254185100,107400,107400,107400,107400,0
20240319,163800,33254185100,107400,107400,107400,107400,0
20240319,163700,33254185100,107400,107400,107400,107400,0
20240319,163600,33254185100,107400,107400,107400,107400,0
20240319,163500,33254185100,107400,107400,107400,107400,0
20240319,163400,33254185100,107400,107400,107400,107400,0
20240319,163300,33254185100,107400,107400,107400,107400,0
20240319,163200,33254185100,107400,107400,107400,107400,0
20240319,163100,33254185100,107400,107400,107400,107400,0
20240319,163000,33254185100,107400,107400,107400,107400,0
20240319,162900,33254185100,107400,107400,107400,107400,0
20240319,162800,33254185100,107400,107400,107400,107400,0
20240319,162700,33254185100,107400,107400,107400,107400,0
20240319,162600,33254185100,107400,107400,107400,107400,0
20240319,162500,33254185100,107400,107400,107400,107400,0
20240319,162400,33254185100,107400,107400,107400,107400,0
20240319,162300,33254185100,107400,107400,107400,107400,0
20240319,162200,33254185100,107400,107400,107400,107400,0
20240319,162100,33254185100,107400,107400,107400,107400,0
20240319,162000,33254185100,107400,107400,107400,107400,0
20240319,161900,33254185100,107400,107400,107400,107400,0
20240319,161800,33254185100,107400,107400,107400,107400,0
20240319,161700,33254185100,107400,107400,107400,107400,5208
20240319,161600,33254185100,107400,107400,107400,107400,0
20240319,161500,33254185100,107400,107400,107400,107400,0
20240319,161400,33254185100,107400,107400,107400,107400,0
20240319,161300,33254185100,107400,107400,107400,107400,0
20240319,161200,33254185100,107400,107400,107400,107400,0
20240319,161100,33254185100,107400,107400,107400,107400,0
20240319,161000,33254185100,107400,107400,107400,107400,0
20240319,160900,33254185100,107400,107400,107400,107400,0
20240319,160800,33254185100,107400,107400,107400,107400,0
20240319,160700,33254185100,107400,107400,107400,107400,0
20240319,160600,33254185100,107400,107400,107400,107400,0
20240319,160500,33254185100,107400,107400,107400,107400,0
20240319,160400,33254185100,107400,107400,107400,107400,0
20240319,160300,33254185100,107400,107400,107400,107400,0
20240319,160200,33254185100,107400,107400,107400,107400,0
20240319,160100,33254185100,107400,107400,107400,107400,0
20240319,160000,33254185100,107400,107400,107400,107400,0
20240319,155900,33254185100,107400,107400,107400,107400,0
20240319,155800,33254185100,107400,107400,107400,107400,0
20240319,155700,33254185100,107400,107400,107400,107400,0
20240319,155600,33254185100,107400,107400,107400,107400,0
20240319,155500,33254185100,107400,107400,107400,107400,0
20240319,155400,33254185100,107400,107400,107400,107400,0
20240319,155300,33254185100,107400,107400,107400,107400,0
20240319,155200,33254185100,107400,107400,107400,107400,0
20240319,155100,33254185100,107400,107400,107400,107400,0
20240319,155000,33254185100,107400,107400,107400,107400,0
20240319,154900,33254185100,107400,107400,107400,107400,0
20240319,154800,33254185100,107400,107400,107400,107400,0
20240319,154700,33254185100,107400,107400,107400,107400,5208
20240319,154600,33254185100,107400,107400,107400,107400,0
20240319,154500,33254185100,107400,107400,107400,107400,0
20240319,154400,33254185100,107400,107400,107400,107400,0
20240319,154300,33254185100,107400,107400,107400,107400,0
20240319,154200,33254185100,107400,107400,107400,107400,0
20240319,154100,33254185100,107400,107400,107400,107400,0
20240319,154000,33254185100,107400,107400,107400,107400,0
20240319,153900,33254185100,107400,107400,107400,107400,0
20240319,153800,33254185100,107400,107400,107400,107400,0
20240319,153700,33254185100,107400,107400,107400,107400,0
20240319,153600,33254185100,107400,107400,107400,107400,0
20240319,153500,33254185100,107400,107400,107400,107400,0
20240319,153400,33254185100,107400,107400,107400,107400,0
20240319,153300,33254185100,107400,107400,107400,107400,0
20240319,153200,33254185100,107400,107400,107400,107400,0
20240319,153100,33254185100,107400,107400,107400,107400,0
20240319,153000,33254185100,107400,107400,107400,107400,5208
20240319,152900,32694845900,107400,107400,107400,107400,0
20240319,152800,32694845900,107400,107400,107400,107400,0
20240319,152700,32694845900,107400,107400,107400,107400,0
20240319,152600,32694845900,107400,107400,107400,107400,0
20240319,152500,32694845900,107400,107400,107400,107400,0
20240319,152400,32694845900,107400,107400,107400,107400,0
20240319,152300,32694845900,107400,107400,107400,107400,0
20240319,152200,32694845900,107400,107400,107400,107400,0
20240319,152100,32694845900,107400,107400,107400,107400,0
20240319,152000,32694845900,107400,107400,107400,107400,0
20240319,151900,32694845900,107400,107700,107700,107400,325
20240319,151800,32659875700,107800,107300,107800,107300,504
20240319,151700,32605664300,107500,107300,107500,107000,619
20240319,151600,32539257800,107300,107200,107300,106700,1859
20240319,151500,32340413900,107200,107400,107400,107000,581
20240319,151400,32278080100,107400,107400,107500,107300,538
20240319,151300,32220331900,107500,107200,107500,107000,910
20240319,151200,32122634000,107400,107300,107400,106700,3975
20240319,151100,31697049700,107400,107400,107500,107300,909
20240319,151000,31599444600,107500,107500,107600,107300,688
20240319,150900,31525556800,107500,107600,107700,107300,438
20240319,150800,31478487000,107600,107600,107800,107400,577
20240319,150700,31416430000,107600,107600,107700,107600,397
20240319,150600,31373698100,107700,107500,107700,107400,793
20240319,150500,31288414900,107500,107600,107600,107400,434
20240319,150400,31241765000,107600,107500,107600,107300,1107
20240319,150300,31122739100,107600,107700,107800,107600,464
20240319,150200,31072774400,107700,107700,107800,107700,573
20240319,150100,31011047300,107800,107900,107900,107700,302
20240319,150000,30978494100,107900,107700,107900,107700,338
20240319,145900,30942061600,107800,107900,107900,107700,1001
20240319,145800,30834215000,107800,108000,108000,107700,469
20240319,145700,30783642600,108000,107800,108000,107800,420
20240319,145600,30738340500,107800,108000,108000,107800,316
20240319,145500,30704248100,108000,107800,108000,107700,505
20240319,145400,30649790600,107700,107400,107800,107400,1242
20240319,145300,30516203300,107400,107500,107500,107300,353
20240319,145200,30478283200,107500,107400,107500,107300,536
20240319,145100,30420693800,107400,107300,107500,107300,322
20240319,145000,30386099600,107400,107600,107800,107300,788
20240319,144900,30301326800,107600,107300,107800,107300,757
20240319,144800,30220025300,107300,107500,107600,107200,642
20240319,144700,30151123400,107600,107600,107600,107200,719
20240319,144600,30073878700,107600,107200,107600,107100,1313
20240319,144500,29932802800,107200,107200,107300,107100,726
20240319,144400,29854973600,107100,107500,107500,107100,565
20240319,144300,29794390000,107500,107500,107700,107200,534
20240319,144200,29737014100,107500,107400,107500,107200,515
20240319,144100,29681754600,107400,107600,107800,107300,428
20240319,144000,29635752800,107800,107300,107900,107100,285
20240319,143900,29605108100,107100,107600,107700,107100,299
20240319,143800,29572989900,107600,107700,107700,107200,720
20240319,143700,29495706400,107600,107700,107800,107600,470
20240319,143600,29445120800,107700,107500,107700,107300,573
20240319,143500,29383543400,107500,107700,107700,107400,159
20240319,143400,29366437500,107600,107700,107800,107400,404
20240319,143300,29322949000,107600,108100,108100,107600,183
20240319,143200,29303218600,108100,107400,108100,107400,799
20240319,143100,29217085300,107400,107400,107700,107400,221
20240319,143000,29193309600,107500,107700,107800,107500,613
20240319,142900,29127327200,107600,107900,107900,107600,780
20240319,142800,29043295000,107800,107800,108000,107800,228
20240319,142700,29018682600,107900,107800,108000,107700,261
20240319,142600,28990535300,107700,107800,108000,107700,302
20240319,142500,28957963800,107900,108000,108000,107800,314
20240319,142400,28924101000,108000,107900,108100,107800,186
20240319,142300,28904016700,107800,108100,108200,107800,271
20240319,142200,28874778100,108100,108100,108100,107800,280
20240319,142100,28844555300,108100,108100,108300,107800,334
20240319,142000,28808517100,108100,108000,108200,107900,285
20240319,141900,28777725200,108000,108600,108600,108000,162
20240319,141800,28760194400,108700,108100,108700,107900,631
20240319,141700,28691982300,108000,108000,108100,107800,338
20240319,141600,28655494300,108000,107700,108100,107700,693
20240319,141500,28580697100,107800,107900,107900,107700,280
20240319,141400,28550503000,107800,107800,107900,107700,815
20240319,141300,28462634000,107800,108200,108200,107800,1667
20240319,141200,28282599300,108100,108300,108400,108100,437
20240319,141100,28235311400,108400,108300,108500,108300,135
20240319,141000,28220669700,108400,108500,108500,108300,286
20240319,140900,28189656200,108400,108500,108500,108300,158
20240319,140800,28172535000,108500,108200,108500,108200,240
20240319,140700,28146527900,108200,108400,108400,108200,386
20240319,140600,28104729000,108300,108500,108700,108300,696
20240319,140500,28029192600,108600,108600,108600,108400,502
20240319,140400,27974731400,108600,108500,108600,108400,325
20240319,140300,27939469300,108400,108700,108900,108400,885
20240319,140200,27843391700,108600,108900,109000,108600,674
20240319,140100,27770064900,109000,109000,109100,108900,195
20240319,140000,27748807400,109000,109000,109100,108800,225
20240319,135900,27724292100,109000,109300,109300,108900,385
20240319,135800,27682266300,109300,108900,109300,108800,435
20240319,135700,27634905000,108900,108900,109000,108800,417
20240319,135600,27589507800,108900,108900,109000,108800,207
20240319,135500,27566960300,108900,109100,109200,108900,821
20240319,135400,27477476400,109100,109300,109400,109000,1672
20240319,135300,27295009100,109300,109400,109400,109200,677
20240319,135200,27221030300,109400,109100,109400,109100,293
20240319,135100,27189004200,109100,109200,109400,109100,670
20240319,135000,27115775100,109400,109200,109400,109100,586
20240319,134900,27051770900,109200,109100,109200,109000,415
20240319,134800,27006482800,109100,109000,109100,109000,284
20240319,134700,26975510500,109000,109100,109100,108900,379
20240319,134600,26934186900,109000,109000,109100,108800,925
20240319,134500,26833387400,109000,108800,109000,108600,222
20240319,134400,26809238900,108800,108700,108800,108600,205
20240319,134300,26786940600,108700,108900,109000,108600,611
20240319,134200,26720493800,109000,108900,109000,108800,292
20240319,134100,26688707900,108800,108900,108900,108600,511
20240319,134000,26633149900,108900,108900,108900,108700,150
20240319,133900,26616829600,108600,109200,109200,108600,536
20240319,133800,26558441600,109200,109000,109200,108900,488
20240319,133700,26505221500,108800,108700,109100,108600,367
20240319,133600,26465305100,108700,108700,108800,108600,277
20240319,133500,26435214200,108800,109200,109200,108700,669
20240319,133400,26362371500,109100,108900,109100,108900,1183
20240319,133300,26233408900,108900,108600,108900,108600,537
20240319,133200,26174999800,108700,108700,108800,108600,157
20240319,133100,26157932500,108700,108700,108900,108500,809
20240319,133000,26069997000,108600,108700,108800,108600,419
20240319,132900,26024463100,108700,108600,108700,108500,1090
20240319,132800,25906078600,108500,108500,108600,108400,179
20240319,132700,25886658500,108400,108500,108600,108300,680
20240319,132600,25812835900,108500,108400,108500,108300,376
20240319,132500,25772081500,108300,108400,108400,108200,631
20240319,132400,25703738400,108400,108400,108500,108200,374
20240319,132300,25663223900,108300,108300,108600,108200,844
20240319,132200,25571717600,108300,108200,108300,108000,433
20240319,132100,25524878600,108100,108200,108400,108000,405
20240319,132000,25481051100,108100,107900,108200,107900,273
20240319,131900,25451576500,108000,107900,108200,107800,603
20240319,131800,25386435400,107800,107800,107800,107500,303
20240319,131700,25353836100,107800,107900,107900,107700,175
20240319,131600,25334981400,107900,107600,107900,107400,280
20240319,131500,25304819500,107600,107500,107600,107400,674
20240319,131400,25232317500,107400,107600,107600,107400,251
20240319,131300,25205331500,107500,107500,107600,107400,299
20240319,131200,25173174300,107600,107400,107600,107300,104
20240319,131100,25162000100,107300,107300,107500,107300,351
20240319,131000,25124314400,107400,107500,107500,107300,489
20240319,130900,25071795700,107400,107400,107500,107300,379
20240319,130800,25031084800,107400,107000,107400,107000,182
20240319,130700,25011553700,107000,107000,107100,106900,408
20240319,130600,24967887200,107200,107500,107500,107000,250
20240319,130500,24941068300,107400,107300,107400,107000,215
20240319,130400,24918012200,107400,107100,107400,107000,174
20240319,130300,24899368000,107000,107200,107200,107000,493
20240319,130200,24846561300,107100,107100,107200,107100,179
20240319,130100,24827381100,107200,107200,107300,107100,201
20240319,130000,24805838200,107200,107300,107300,107100,139
20240319,125900,24790936900,107300,107200,107300,107100,146
20240319,125800,24775284000,107200,107100,107200,107000,84
20240319,125700,24766288100,107200,107200,107200,107000,390
20240319,125600,24724514800,107200,107200,107400,107100,135
20240319,125500,24710039300,107200,107200,107300,107100,161
20240319,125400,24692782500,107100,107200,107200,107100,142
20240319,125300,24677565200,107100,107300,107300,107100,275
20240319,125200,24648106700,107300,107400,107400,107000,464
20240319,125100,24598388700,107400,107400,107400,107300,179
20240319,125000,24579168900,107400,107400,107400,107300,159
20240319,124900,24562095100,107400,107400,107500,107300,613
20240319,124800,24496260600,107400,107200,107400,107100,265
20240319,124700,24467826400,107300,107000,107300,106700,625
20240319,124600,24400920500,107000,106800,107100,106700,620
20240319,124500,24334730600,106800,106900,107000,106800,463
20240319,124400,24285268400,107000,106900,107000,106800,866
20240319,124300,24192709700,106900,106800,107000,106800,101
20240319,124200,24181907600,106700,107000,107000,106700,475
20240319,124100,24131175500,106900,106800,107000,106700,254
20240319,124000,24104010800,106800,107100,107100,106700,244
20240319,123900,24077957300,107000,106800,107100,106700,587
20240319,123800,24015217400,106800,106700,106900,106700,247
20240319,123700,23988829300,106700,106800,106900,106600,477
20240319,123600,23937923100,106700,106800,106900,106600,676
20240319,123500,23865798300,106700,106700,106900,106700,340
20240319,123400,23829503000,107000,106900,107000,106800,431
20240319,123300,23783458600,106900,106900,107100,106900,100
20240319,123200,23772759300,106900,106900,107000,106900,371
20240319,123100,23733091900,107000,106800,107000,106600,701
20240319,123000,23658206300,106800,107000,107000,106700,1301
20240319,122900,23519365800,106800,107100,107100,106800,518
20240319,122800,23464008900,107000,107000,107100,106900,315
20240319,122700,23430302100,107100,106900,107100,106900,381
20240319,122600,23389519600,107000,107000,107100,106900,211
20240319,122500,23366947900,107100,107000,107100,106900,693
20240319,122400,23292841900,107100,107300,107300,106900,703
20240319,122300,23217580200,107200,107000,107300,107000,495
20240319,122200,23164598200,107000,107200,107300,107000,1220
20240319,122100,23034014900,107100,107200,107200,107000,379
20240319,122000,22993419700,107200,107300,107400,107100,502
20240319,121900,22939631200,107300,107500,107500,107200,112
20240319,121800,22927615200,107100,107200,107500,107100,906
20240319,121700,22830429000,107200,107300,107300,107100,410
20240319,121600,22786475200,107300,107300,107500,107200,426
20240319,121500,22740765100,107400,107500,107500,107400,456
20240319,121400,22691773500,107500,107400,107500,107400,128
20240319,121300,22678020300,107400,107500,107500,107300,376
20240319,121200,22637635200,107500,107400,107500,107400,136
20240319,121100,22623022800,107500,107500,107500,107400,233
20240319,121000,22597991800,107400,107500,107500,107400,126
20240319,120900,22584453000,107400,107400,107600,107300,164
20240319,120800,22566835100,107400,107500,107600,107400,107
20240319,120700,22555331100,107500,107600,107600,107400,160
20240319,120600,22538131700,107700,107600,107700,107500,133
20240319,120500,22523814500,107600,107700,107700,107600,361
20240319,120400,22484949800,107800,107800,107900,107600,318
20240319,120300,22450688100,107700,107600,107800,107500,272
20240319,120200,22421403700,107500,107500,107700,107500,169
20240319,120100,22403221000,107600,107100,107700,107100,838
20240319,120000,22313184700,107200,107300,107400,107000,1938
20240319,115900,22105623900,107300,107400,107400,107300,208
20240319,115800,22083299200,107400,107400,107500,107300,306
20240319,115700,22050444400,107400,107500,107500,107300,386
20240319,115600,22009003900,107500,107500,107600,107400,116
20240319,115500,21996534100,107500,107500,107600,107500,144
20240319,115400,21981044100,107600,107500,107600,107400,176
20240319,115300,21962122200,107400,107500,107500,107400,227
20240319,115200,21937735200,107500,107700,107700,107400,118
20240319,115100,21925041400,107800,107800,107900,107400,1387
20240319,115000,21775731200,108000,107800,108000,107700,93
20240319,114900,21765701500,107800,107800,108000,107800,302
20240319,114800,21733131300,107900,107800,107900,107800,155
20240319,114700,21716413400,107700,107700,107800,107700,284
20240319,114600,21685815900,107600,107400,107800,107400,773
20240319,114500,21602580000,107600,107300,107600,107300,107
20240319,114400,21591091100,107400,107400,107400,107300,253
20240319,114300,21563930200,107400,107400,107400,107200,188
20240319,114200,21543744600,107300,107500,107500,107200,319
20240319,114100,21509507500,107500,107700,107700,107300,1095
20240319,114000,21391762500,107600,107600,107700,107500,219
20240319,113900,21368194300,107700,107600,107700,107500,204
20240319,113800,21346248400,107600,107600,107700,107600,50
20240319,113700,21340866100,107700,107200,107700,107200,323
20240319,113600,21306201400,107200,107400,107400,107100,748
20240319,113500,21226021700,107400,107400,107500,107200,310
20240319,113400,21192761000,107400,107700,107700,107400,199
20240319,113300,21171360600,107700,107800,107800,107600,151
20240319,113200,21155093800,107800,107700,107800,107500,288
20240319,113100,21124110900,107600,107600,107700,107600,105
20240319,113000,21112806800,107700,107700,107900,107600,270
20240319,112900,21083716800,107700,107300,107800,107200,526
20240319,112800,21027187900,107300,107400,107400,107200,521
20240319,112700,20971308500,107400,107400,107400,107300,345
20240319,112600,20934284900,107300,107400,107400,107300,308
20240319,112500,20901227300,107300,107400,107500,107200,436
20240319,112400,20854458900,107300,107200,107500,107100,612
20240319,112300,20788746100,107200,107600,107600,107000,3042
20240319,112200,20462705700,107600,107600,108000,107500,1241
20240319,112100,20329197500,107600,107600,107700,107600,156
20240319,112000,20312408200,107500,107600,107700,107500,216
20240319,111900,20289180200,107600,107900,107900,107600,861
20240319,111800,20196461800,107900,107900,108000,107900,531
20240319,111700,20139159600,107900,107900,108000,107800,287
20240319,111600,20108187400,107900,107900,108000,107800,202
20240319,111500,20086386900,107900,108000,108000,107900,234
20240319,111400,20061129800,107900,107800,108000,107700,248
20240319,111300,20034378200,107600,108100,108100,107600,434
20240319,111200,19987538400,108100,108000,108100,107900,193
20240319,111100,19966699100,107900,108000,108100,107900,321
20240319,111000,19932027900,108000,108000,108100,107900,279
20240319,110900,19901900200,108100,108000,108100,107900,912
20240319,110800,19803449100,108000,108100,108300,107900,439
20240319,110700,19756013700,108000,108000,108200,107700,411
20240319,110600,19711642900,108000,107900,108100,107800,525
20240319,110500,19654964400,107900,107400,108000,107400,1129
20240319,110400,19533277700,107500,107300,107500,107000,1199
20240319,110300,19404565300,107000,107600,107600,107000,4675
20240319,110200,18902624000,107600,107700,107700,107600,1203
20240319,110100,18773169000,107700,107800,107800,107700,677
20240319,110000,18700241900,107800,107800,108000,107700,1293
20240319,105900,18560871600,107800,107800,108000,107800,219
20240319,105800,18537250900,107800,107800,108000,107800,254
20240319,105700,18509846100,107900,107800,108000,107800,337
20240319,105600,18473505700,107800,108200,108200,107800,1404
20240319,105500,18321927800,108100,108200,108400,108100,236
20240319,105400,18296403700,108300,108100,108300,108000,722
20240319,105300,18218350100,108100,108200,108300,108000,520
20240319,105200,18162132600,108300,107900,108300,107800,233
20240319,105100,18136951500,107800,107900,108300,107800,180
20240319,105000,18117523900,108200,107900,108400,107700,1241
20240319,104900,17983616000,108000,108300,108300,107900,1411
20240319,104800,17831127200,108300,108500,108600,108300,866
20240319,104700,17737303700,108500,108500,108600,108400,563
20240319,104600,17676256800,108500,108500,108600,108400,388
20240319,104500,17634164300,108500,108200,108500,108100,494
20240319,104400,17580613800,108200,108400,108400,107900,2306
20240319,104300,17331364500,108400,108500,108600,108300,634
20240319,104200,17262579800,108500,108200,108700,108200,1328
20240319,104100,17118553100,108100,108500,108700,108000,1047
20240319,104000,17005185000,108500,108800,108800,108500,974
20240319,103900,16899341100,108800,108600,108800,108600,202
20240319,103800,16877383200,108600,108600,108800,108500,887
20240319,103700,16781059800,108500,108500,108600,108300,358
20240319,103600,16742191800,108400,107900,108600,107600,2785
20240319,103500,16441366200,107900,108500,108600,107900,4891
20240319,103400,15912396700,108500,108800,108800,108500,2426
20240319,103300,15649054400,108800,108800,108900,108700,1043
20240319,103200,15535555900,108800,108800,108900,108700,1347
20240319,103100,15389015900,108800,109200,109200,108800,5877
20240319,103000,14748554400,109200,109300,109300,109100,278
20240319,102900,14718208100,109200,109200,109400,109100,1395
20240319,102800,14565860200,109300,109500,109500,109200,1948
20240319,102700,14352864400,109400,109500,109600,109400,760
20240319,102600,14269691000,109600,109600,109800,109500,1598
20240319,102500,14094657600,109600,109700,109800,109500,949
20240319,102400,13990631200,109600,109700,109900,109600,682
20240319,102300,13915848500,109700,109800,110000,109700,366
20240319,102200,13875678900,109800,109800,109800,109600,767
20240319,102100,13791535900,109900,110100,110200,109700,2140
20240319,102000,13556330100,110200,110100,110400,110100,265
20240319,101900,13527146200,110200,110200,110400,110200,246
20240319,101800,13500029500,110200,110200,110300,110100,201
20240319,101700,13477868100,110200,110200,110400,110000,549
20240319,101600,13417380900,110100,110400,110500,110100,643
20240319,101500,13346433400,110400,110500,110600,110300,314
20240319,101400,13311749000,110700,110400,110700,110400,678
20240319,101300,13236789400,110400,110400,110500,110300,222
20240319,101200,13212285100,110300,110500,110500,110200,812
20240319,101100,13122720500,110500,110400,110500,110300,310
20240319,101000,13088505200,110300,110800,110800,110300,1530
20240319,100900,12919389500,111000,110900,111100,110700,2017
20240319,100800,12695753800,110900,111000,111000,110800,512
20240319,100700,12638976000,111000,111000,111100,110800,1055
20240319,100600,12521966200,111000,111300,111300,110700,4451
20240319,100500,12027884100,111400,110600,111600,110500,4612
20240319,100400,11515488000,110600,110600,110800,110500,1050
20240319,100300,11399313300,110500,110400,110500,110400,424
20240319,100200,11352485500,110400,110500,110500,110300,592
20240319,100100,11287111600,110500,110300,110500,110200,380
20240319,100000,11245175400,110300,110000,110300,109800,657
20240319,095900,11172839900,109900,110100,110100,109800,259
20240319,095800,11144368500,110100,110100,110300,109900,303
20240319,095700,11111023100,110100,110000,110300,110000,248
20240319,095600,11083695400,110200,110100,110200,109900,273
20240319,095500,11053641600,110100,110000,110200,109900,331
20240319,095400,11017214800,110000,110100,110200,109600,263
20240319,095300,10988309100,110100,109900,110200,109800,771
20240319,095200,10903531300,109900,109700,109900,109600,427
20240319,095100,10856693800,109600,109700,109800,109600,376
20240319,095000,10815446300,109800,109700,109900,109600,355
20240319,094900,10776493900,109800,109800,109800,109700,296
20240319,094800,10744013500,109800,109600,109900,109600,196
20240319,094700,10722501100,109800,109700,109900,109500,738
20240319,094600,10641526800,109600,109900,110000,109600,489
20240319,094500,10587861500,109900,109900,110000,109600,1006
20240319,094400,10477460300,110000,110100,110100,110000,398
20240319,094300,10433666700,110100,109900,110200,109900,1330
20240319,094200,10287380300,109900,109900,110000,109800,648
20240319,094100,10216166900,109800,110500,110500,109800,1371
20240319,094000,10065209000,110500,110500,110600,110300,450
20240319,093900,10015517400,110500,109900,110500,109800,891
20240319,093800,9917345300,110000,109800,110000,109700,732
20240319,093700,9836898800,109900,109900,109900,109700,400
20240319,093600,9792971100,109900,109900,110000,109800,176
20240319,093500,9773623200,109800,109800,109900,109700,530
20240319,093400,9715404200,109800,109700,109900,109600,441
20240319,093300,9667013500,109800,109800,109800,109500,577
20240319,093200,9603742700,109800,110500,110500,109800,1125
20240319,093100,9480021300,110400,110700,110700,110200,870
20240319,093000,9383902600,110700,110400,110700,110400,541
20240319,092900,9324054000,110600,109900,110700,109900,2882
20240319,092800,9006563100,109900,109500,109900,109400,1393
20240319,092700,8853967900,109400,109400,109500,109200,1000
20240319,092600,8744655500,109400,110000,110000,109300,1481
20240319,092500,8582397200,110000,110000,110300,110000,1477
20240319,092400,8419863000,110100,110000,110300,109900,385
20240319,092300,8377494800,109900,109900,110300,109700,794
20240319,092200,8290055600,109800,109700,110000,109700,709
20240319,092100,8212166900,109600,109600,109700,109300,1341
20240319,092000,8065282300,109700,109600,109800,109500,713
20240319,091900,7987166300,109600,109700,110000,109500,2851
20240319,091800,7674523400,109700,109800,110000,109700,651
20240319,091700,7603028100,109800,110000,110000,109700,829
20240319,091600,7512029400,110000,110300,110300,109900,975
20240319,091500,7404740600,110300,110400,110600,110000,957
20240319,091400,7299206000,110300,110300,110400,109800,2052
20240319,091300,7073018500,110300,110600,110700,110300,2400
20240319,091200,6807793400,110600,111100,111200,110600,2989
20240319,091100,6476343000,110900,110200,111100,110000,1331
20240319,091000,6328894600,110300,109500,110400,109500,1348
20240319,090900,6180485000,110200,109100,110200,109100,1849
20240319,090800,5978301600,109200,109300,109400,109000,3122
20240319,090700,5637647200,109400,110200,110600,109000,5319
20240319,090600,5054206900,110600,110500,110800,110200,3652
20240319,090500,4650599700,110500,111400,111400,110500,3864
20240319,090400,4222338600,111200,111300,111700,111000,3012
20240319,090300,3887339000,111500,111400,111900,111000,3709
20240319,090200,3474779900,111400,112300,113000,111300,9945
20240319,090100,2358160000,112300,112600,112800,112000,4958
20240319,090000,1800676200,112700,112000,112800,111600,16059