KissMeData/001040/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,183200,67000635700,109200,109200,109200,109200,29242
20240315,183100,67000635700,109200,109200,109200,109200,0
20240315,183000,67000635700,109200,109200,109200,109200,0
20240315,182900,67000635700,109200,109200,109200,109200,0
20240315,182800,67000635700,109200,109200,109200,109200,0
20240315,182700,67000635700,109200,109200,109200,109200,0
20240315,182600,67000635700,109200,109200,109200,109200,0
20240315,182500,67000635700,109200,109200,109200,109200,0
20240315,182400,67000635700,109200,109200,109200,109200,0
20240315,182300,67000635700,109200,109200,109200,109200,0
20240315,182200,67000635700,109200,109200,109200,109200,0
20240315,182100,67000635700,109200,109200,109200,109200,0
20240315,182000,67000635700,109200,109200,109200,109200,0
20240315,181900,67000635700,109200,109200,109200,109200,0
20240315,181800,67000635700,109200,109200,109200,109200,0
20240315,181700,67000635700,109200,109200,109200,109200,0
20240315,181600,67000635700,109200,109200,109200,109200,0
20240315,181500,67000635700,109200,109200,109200,109200,0
20240315,181400,67000635700,109200,109200,109200,109200,0
20240315,181300,67000635700,109200,109200,109200,109200,0
20240315,181200,67000635700,109200,109200,109200,109200,0
20240315,181100,67000635700,109200,109200,109200,109200,0
20240315,181000,67000635700,109200,109200,109200,109200,0
20240315,180900,67000635700,109200,109200,109200,109200,0
20240315,180800,67000635700,109200,109200,109200,109200,0
20240315,180700,67000635700,109200,109200,109200,109200,0
20240315,180600,67000635700,109200,109200,109200,109200,0
20240315,180500,67000635700,109200,109200,109200,109200,0
20240315,180400,67000635700,109200,109200,109200,109200,0
20240315,180300,67000635700,109200,109200,109200,109200,0
20240315,180200,67000635700,109200,109200,109200,109200,29242
20240315,180100,67000635700,109200,109200,109200,109200,0
20240315,180000,67000635700,109200,109200,109200,109200,0
20240315,175900,67000635700,109200,109200,109200,109200,0
20240315,175800,67000635700,109200,109200,109200,109200,0
20240315,175700,67000635700,109200,109200,109200,109200,0
20240315,175600,67000635700,109200,109200,109200,109200,0
20240315,175500,67000635700,109200,109200,109200,109200,0
20240315,175400,67000635700,109200,109200,109200,109200,0
20240315,175300,67000635700,109200,109200,109200,109200,0
20240315,175200,67000635700,109200,109200,109200,109200,0
20240315,175100,67000635700,109200,109200,109200,109200,0
20240315,175000,67000635700,109200,109200,109200,109200,0
20240315,174900,67000635700,109200,109200,109200,109200,0
20240315,174800,67000635700,109200,109200,109200,109200,0
20240315,174700,67000635700,109200,109200,109200,109200,0
20240315,174600,67000635700,109200,109200,109200,109200,0
20240315,174500,67000635700,109200,109200,109200,109200,0
20240315,174400,67000635700,109200,109200,109200,109200,0
20240315,174300,67000635700,109200,109200,109200,109200,0
20240315,174200,67000635700,109200,109200,109200,109200,0
20240315,174100,67000635700,109200,109200,109200,109200,0
20240315,174000,67000635700,109200,109200,109200,109200,0
20240315,173900,67000635700,109200,109200,109200,109200,0
20240315,173800,67000635700,109200,109200,109200,109200,0
20240315,173700,67000635700,109200,109200,109200,109200,0
20240315,173600,67000635700,109200,109200,109200,109200,0
20240315,173500,67000635700,109200,109200,109200,109200,0
20240315,173400,67000635700,109200,109200,109200,109200,0
20240315,173300,67000635700,109200,109200,109200,109200,0
20240315,173200,67000635700,109200,109200,109200,109200,29242
20240315,173100,67000635700,109200,109200,109200,109200,0
20240315,173000,67000635700,109200,109200,109200,109200,0
20240315,172900,67000635700,109200,109200,109200,109200,0
20240315,172800,67000635700,109200,109200,109200,109200,0
20240315,172700,67000635700,109200,109200,109200,109200,0
20240315,172600,67000635700,109200,109200,109200,109200,0
20240315,172500,67000635700,109200,109200,109200,109200,0
20240315,172400,67000635700,109200,109200,109200,109200,0
20240315,172300,67000635700,109200,109200,109200,109200,0
20240315,172200,67000635700,109200,109200,109200,109200,0
20240315,172100,67000635700,109200,109200,109200,109200,0
20240315,172000,67000635700,109200,109200,109200,109200,0
20240315,171900,67000635700,109200,109200,109200,109200,0
20240315,171800,67000635700,109200,109200,109200,109200,0
20240315,171700,67000635700,109200,109200,109200,109200,0
20240315,171600,67000635700,109200,109200,109200,109200,0
20240315,171500,67000635700,109200,109200,109200,109200,0
20240315,171400,67000635700,109200,109200,109200,109200,0
20240315,171300,67000635700,109200,109200,109200,109200,0
20240315,171200,67000635700,109200,109200,109200,109200,0
20240315,171100,67000635700,109200,109200,109200,109200,0
20240315,171000,67000635700,109200,109200,109200,109200,0
20240315,170900,67000635700,109200,109200,109200,109200,0
20240315,170800,67000635700,109200,109200,109200,109200,0
20240315,170700,67000635700,109200,109200,109200,109200,0
20240315,170600,67000635700,109200,109200,109200,109200,0
20240315,170500,67000635700,109200,109200,109200,109200,0
20240315,170400,67000635700,109200,109200,109200,109200,0
20240315,170300,67000635700,109200,109200,109200,109200,0
20240315,170200,67000635700,109200,109200,109200,109200,29242
20240315,170100,67000635700,109200,109200,109200,109200,0
20240315,170000,67000635700,109200,109200,109200,109200,0
20240315,165900,67000635700,109200,109200,109200,109200,0
20240315,165800,67000635700,109200,109200,109200,109200,0
20240315,165700,67000635700,109200,109200,109200,109200,0
20240315,165600,67000635700,109200,109200,109200,109200,0
20240315,165500,67000635700,109200,109200,109200,109200,0
20240315,165400,67000635700,109200,109200,109200,109200,0
20240315,165300,67000635700,109200,109200,109200,109200,0
20240315,165200,67000635700,109200,109200,109200,109200,0
20240315,165100,67000635700,109200,109200,109200,109200,0
20240315,165000,67000635700,109200,109200,109200,109200,0
20240315,164900,67000635700,109200,109200,109200,109200,0
20240315,164800,67000635700,109200,109200,109200,109200,0
20240315,164700,67000635700,109200,109200,109200,109200,0
20240315,164600,67000635700,109200,109200,109200,109200,0
20240315,164500,67000635700,109200,109200,109200,109200,0
20240315,164400,67000635700,109200,109200,109200,109200,0
20240315,164300,67000635700,109200,109200,109200,109200,0
20240315,164200,67000635700,109200,109200,109200,109200,0
20240315,164100,67000635700,109200,109200,109200,109200,0
20240315,164000,67000635700,109200,109200,109200,109200,0
20240315,163900,67000635700,109200,109200,109200,109200,0
20240315,163800,67000635700,109200,109200,109200,109200,0
20240315,163700,67000635700,109200,109200,109200,109200,0
20240315,163600,67000635700,109200,109200,109200,109200,0
20240315,163500,67000635700,109200,109200,109200,109200,0
20240315,163400,67000635700,109200,109200,109200,109200,0
20240315,163300,67000635700,109200,109200,109200,109200,0
20240315,163200,67000635700,109200,109200,109200,109200,29242
20240315,163100,67000635700,109200,109200,109200,109200,0
20240315,163000,67000635700,109200,109200,109200,109200,0
20240315,162900,67000635700,109200,109200,109200,109200,0
20240315,162800,67000635700,109200,109200,109200,109200,0
20240315,162700,67000635700,109200,109200,109200,109200,0
20240315,162600,67000635700,109200,109200,109200,109200,0
20240315,162500,67000635700,109200,109200,109200,109200,0
20240315,162400,67000635700,109200,109200,109200,109200,0
20240315,162300,67000635700,109200,109200,109200,109200,0
20240315,162200,67000635700,109200,109200,109200,109200,0
20240315,162100,67000635700,109200,109200,109200,109200,0
20240315,162000,67000635700,109200,109200,109200,109200,0
20240315,161900,67000635700,109200,109200,109200,109200,0
20240315,161800,67000635700,109200,109200,109200,109200,0
20240315,161700,67000635700,109200,109200,109200,109200,0
20240315,161600,67000635700,109200,109200,109200,109200,0
20240315,161500,67000635700,109200,109200,109200,109200,0
20240315,161400,67000635700,109200,109200,109200,109200,0
20240315,161300,67000635700,109200,109200,109200,109200,0
20240315,161200,67000635700,109200,109200,109200,109200,0
20240315,161100,67000635700,109200,109200,109200,109200,0
20240315,161000,67000635700,109200,109200,109200,109200,0
20240315,160900,67000635700,109200,109200,109200,109200,0
20240315,160800,67000635700,109200,109200,109200,109200,0
20240315,160700,67000635700,109200,109200,109200,109200,0
20240315,160600,67000635700,109200,109200,109200,109200,0
20240315,160500,67000635700,109200,109200,109200,109200,0
20240315,160400,67000635700,109200,109200,109200,109200,0
20240315,160300,67000635700,109200,109200,109200,109200,0
20240315,160200,67000635700,109200,109200,109200,109200,29242
20240315,160100,67000635700,109200,109200,109200,109200,0
20240315,160000,67000635700,109200,109200,109200,109200,0
20240315,155900,67000635700,109200,109200,109200,109200,0
20240315,155800,67000635700,109200,109200,109200,109200,0
20240315,155700,67000635700,109200,109200,109200,109200,0
20240315,155600,67000635700,109200,109200,109200,109200,0
20240315,155500,67000635700,109200,109200,109200,109200,0
20240315,155400,67000635700,109200,109200,109200,109200,0
20240315,155300,67000635700,109200,109200,109200,109200,0
20240315,155200,67000635700,109200,109200,109200,109200,0
20240315,155100,67000635700,109200,109200,109200,109200,0
20240315,155000,67000635700,109200,109200,109200,109200,0
20240315,154900,67000635700,109200,109200,109200,109200,0
20240315,154800,67000635700,109200,109200,109200,109200,0
20240315,154700,67000635700,109200,109200,109200,109200,0
20240315,154600,67000635700,109200,109200,109200,109200,0
20240315,154500,67000635700,109200,109200,109200,109200,0
20240315,154400,67000635700,109200,109200,109200,109200,0
20240315,154300,67000635700,109200,109200,109200,109200,0
20240315,154200,67000635700,109200,109200,109200,109200,0
20240315,154100,67000635700,109200,109200,109200,109200,0
20240315,154000,67000635700,109200,109200,109200,109200,0
20240315,153900,67000635700,109200,109200,109200,109200,0
20240315,153800,67000635700,109200,109200,109200,109200,0
20240315,153700,67000635700,109200,109200,109200,109200,0
20240315,153600,67000635700,109200,109200,109200,109200,0
20240315,153500,67000635700,109200,109200,109200,109200,0
20240315,153400,67000635700,109200,109200,109200,109200,0
20240315,153300,67000635700,109200,109200,109200,109200,0
20240315,153200,67000635700,109200,109200,109200,109200,29242
20240315,153100,67000635700,109200,109200,109200,109200,0
20240315,153000,67000635700,109200,109200,109200,109200,29242
20240315,152900,63807409300,108800,108800,108800,108800,0
20240315,152800,63807409300,108800,108800,108800,108800,0
20240315,152700,63807409300,108800,108800,108800,108800,0
20240315,152600,63807409300,108800,108800,108800,108800,0
20240315,152500,63807409300,108800,108800,108800,108800,0
20240315,152400,63807409300,108800,108800,108800,108800,0
20240315,152300,63807409300,108800,108800,108800,108800,0
20240315,152200,63807409300,108800,108800,108800,108800,0
20240315,152100,63807409300,108800,108800,108800,108800,0
20240315,152000,63807409300,108800,108800,108800,108800,0
20240315,151900,63807409300,108800,108100,108800,107800,7452
20240315,151800,62999346600,108100,107900,108400,107300,5330
20240315,151700,62423328500,108000,107400,108000,106800,2011
20240315,151600,62207622200,107500,107800,108200,107500,2880
20240315,151500,61897066100,107800,108100,108200,107700,3830
20240315,151400,61483372800,108000,108000,108300,107700,5588
20240315,151300,60879934700,108000,107600,108000,107500,3396
20240315,151200,60513856100,107500,107500,108000,107200,4495
20240315,151100,60029613400,107400,107200,107500,107200,1642
20240315,151000,59853258000,107200,107500,107600,107000,2174
20240315,150900,59620138000,107500,106900,107600,106900,3570
20240315,150800,59237412900,106900,106900,107200,106900,5120
20240315,150700,58689540600,107000,106700,107000,106700,3419
20240315,150600,58323850100,106700,106900,106900,106700,1537
20240315,150500,58159648000,106900,106900,107000,106700,1192
20240315,150400,58032182500,106900,106900,107000,106600,2590
20240315,150300,57755258900,106900,106900,107000,106800,1287
20240315,150200,57617627400,107000,106800,107000,106800,1415
20240315,150100,57466284500,106800,106900,107000,106600,1486
20240315,150000,57307566700,106900,106900,107000,106700,1622
20240315,145900,57134201400,107000,106800,107000,106600,2067
20240315,145800,56913248500,106800,106800,107000,106800,2043
20240315,145700,56694854400,106800,106500,106900,106500,2313
20240315,145600,56447940700,106700,106400,106700,106400,1204
20240315,145500,56319657600,106300,106600,106800,106300,1756
20240315,145400,56132489900,106600,106600,106700,106300,963
20240315,145300,56029900500,106300,106300,106700,106200,1051
20240315,145200,55918047100,106400,106600,106700,106200,1400
20240315,145100,55769022300,106600,106500,106700,106500,1202
20240315,145000,55640895100,106600,106200,106600,106200,1133
20240315,144900,55520304600,106400,106300,106400,106100,1399
20240315,144800,55371681400,106400,106100,106400,106000,1140
20240315,144700,55250723600,106200,106000,106500,105900,1242
20240315,144600,55118854200,106000,106000,106300,106000,1440
20240315,144500,54966005800,106000,106800,106800,106000,1224
20240315,144400,54835722500,106700,106700,106800,106500,1085
20240315,144300,54719988600,106700,106700,106900,106500,1119
20240315,144200,54600628000,106900,106600,106900,106500,1321
20240315,144100,54459755000,106600,106500,106600,106400,646
20240315,144000,54390962600,106600,106700,106900,106500,1672
20240315,143900,54212461200,106700,106800,106800,106400,1137
20240315,143800,54091214100,106700,106600,106800,106400,1173
20240315,143700,53966225800,106600,106600,106800,106500,867
20240315,143600,53873704500,106700,106400,106800,106400,1148
20240315,143500,53751270600,106400,106400,106500,106300,1149
20240315,143400,53628963400,106300,106500,106700,106300,1320
20240315,143300,53488389900,106600,106600,106700,106500,1005
20240315,143200,53381222600,106600,106500,106700,106500,525
20240315,143100,53325269100,106500,106400,106700,106300,951
20240315,143000,53224017000,106400,106400,106700,106300,1030
20240315,142900,53114320400,106400,106300,106600,106300,901
20240315,142800,53018444800,106300,106700,106700,106200,1003
20240315,142700,52911649500,106700,106700,106900,105600,1633
20240315,142600,52737758500,106800,106800,107000,105300,3890
20240315,142500,52324408800,106900,106800,106900,106700,686
20240315,142400,52251120000,106800,106900,107000,106700,1568
20240315,142300,52083470900,106900,106900,107000,106700,1184
20240315,142200,51956964800,106900,106900,107000,106800,1562
20240315,142100,51789911300,106800,106500,107000,106500,786
20240315,142000,51705956100,106700,106600,107000,106500,2232
20240315,141900,51467844700,106600,107000,107100,106500,2473
20240315,141800,51203803900,106900,106700,107000,106600,610
20240315,141700,51138604300,106600,107400,107400,106600,2995
20240315,141600,50817866900,107500,107400,107600,107300,1682
20240315,141500,50637115500,107500,107500,107900,107400,1095
20240315,141400,50519299300,107500,107800,108000,107400,3401
20240315,141300,50153088600,107800,107500,107800,107500,558
20240315,141200,50092993100,107500,107500,107900,107400,1581
20240315,141100,49922823300,107600,107500,108000,107500,735
20240315,141000,49843702500,107400,107900,108000,107100,1640
20240315,140900,49667300600,108000,107900,108200,107700,1119
20240315,140800,49546532800,107900,107200,108300,107200,3262
20240315,140700,49194482200,107200,107900,108000,107200,2041
20240315,140600,48974766200,108000,107700,108000,107600,5283
20240315,140500,48404785900,107700,107300,107800,107200,3471
20240315,140400,48031532200,107300,106900,107400,106800,821
20240315,140300,47943539300,106800,107100,107400,106800,1332
20240315,140200,47800698200,107200,107100,107400,107000,1473
20240315,140100,47642735300,107100,107100,107300,107100,852
20240315,140000,47551409700,107200,107200,107300,107000,2506
20240315,135900,47282864000,107100,106800,107500,106800,8494
20240315,135800,46373789100,106800,106300,106900,106300,7913
20240315,135700,45530116200,106300,106200,106400,106200,1101
20240315,135600,45413046900,106200,106100,106300,106100,1188
20240315,135500,45286851300,106100,106000,106200,106000,1050
20240315,135400,45175440800,106100,106100,106200,105800,1364
20240315,135300,45030829500,106100,105600,106100,105600,9195
20240315,135200,44056901800,105600,105800,105800,105600,1748
20240315,135100,43872102100,105700,105600,105800,105600,784
20240315,135000,43789207800,105600,105800,105800,105600,2546
20240315,134900,43519989800,105800,105300,105800,105300,2846
20240315,134800,43219663100,105400,105300,105400,105300,785
20240315,134700,43136945500,105300,105100,105400,105000,647
20240315,134600,43068877900,105100,105100,105300,105100,620
20240315,134500,43003672400,105000,104700,105200,104700,2014
20240315,134400,42792309300,104800,104700,104900,104500,1130
20240315,134300,42674017200,104700,104600,104800,104400,1209
20240315,134200,42547503100,104600,104600,104800,104600,822
20240315,134100,42461479500,104700,104700,104900,104500,958
20240315,134000,42361205400,104700,104700,105000,104500,1320
20240315,133900,42222904800,104700,104800,105000,104600,1019
20240315,133800,42116176400,104900,104500,105000,104500,957
20240315,133700,42016031300,104500,104600,105000,104500,699
20240315,133600,41942843200,104600,104600,104900,104500,1442
20240315,133500,41792057600,104600,104600,105000,104400,1141
20240315,133400,41672683500,104600,104600,104900,104500,1052
20240315,133300,41562586700,104600,104700,105000,104600,1167
20240315,133200,41440418500,104700,104700,105100,104700,968
20240315,133100,41338879600,104600,104800,105000,104600,1424
20240315,133000,41189698700,104800,104800,105000,104600,932
20240315,132900,41092050800,104800,104900,105000,104600,1006
20240315,132800,40986601500,104900,105000,105100,104800,538
20240315,132700,40930131300,104900,104900,105000,104800,640
20240315,132600,40863017800,104800,104800,105000,104700,767
20240315,132500,40782613700,104800,104800,105100,104800,644
20240315,132400,40715074400,104800,104800,105000,104800,738
20240315,132300,40637652200,104900,104900,105000,104800,954
20240315,132200,40537613900,104900,104900,105400,104900,640
20240315,132100,40470392400,104900,104700,105000,104700,625
20240315,132000,40404867700,104700,104900,105000,104700,829
20240315,131900,40317988800,104800,105200,105300,104700,2016
20240315,131800,40106286400,105100,105400,105500,105000,2249
20240315,131700,39869582300,105300,105400,105500,105300,792
20240315,131600,39786123400,105400,105600,105600,105400,780
20240315,131500,39703858900,105600,105400,105700,105400,419
20240315,131400,39659646200,105400,105600,105600,105400,1645
20240315,131300,39486217300,105500,105500,105700,105400,758
20240315,131200,39406227600,105500,105700,105800,105500,439
20240315,131100,39359837900,105700,105600,105800,105600,377
20240315,131000,39319992600,105600,105700,105800,105600,216
20240315,130900,39297158000,105700,105800,105900,105700,503
20240315,130800,39243937400,105700,105600,105800,105600,358
20240315,130700,39206104400,105600,105800,105800,105600,517
20240315,130600,39151427400,105800,105500,105800,105500,849
20240315,130500,39061648800,105500,105900,105900,105500,1185
20240315,130400,38936385800,105800,105800,105800,105700,500
20240315,130300,38883487300,105800,105700,105900,105600,1153
20240315,130200,38761547100,105600,105800,105800,105500,353
20240315,130100,38724236100,105800,105900,105900,105700,437
20240315,130000,38677989900,105800,105700,105900,105400,2314
20240315,125900,38433268800,105600,105400,105600,105400,792
20240315,125800,38349707900,105400,105500,105600,105400,1020
20240315,125700,38242077900,105500,105500,105600,105500,250
20240315,125600,38215683700,105500,105400,105500,105400,234
20240315,125500,38191008200,105400,105400,105500,105300,758
20240315,125400,38111074700,105400,105400,105500,105300,597
20240315,125300,38048160400,105400,105400,105500,105400,636
20240315,125200,37981088700,105400,105300,105500,105300,418
20240315,125100,37937033900,105300,105400,105400,105300,476
20240315,125000,37886894700,105400,105300,105400,105200,596
20240315,124900,37824107600,105200,105300,105300,105200,73
20240315,124800,37816424700,105300,105300,105400,105300,251
20240315,124700,37789979100,105300,105100,105300,105100,252
20240315,124600,37763454600,105100,105200,105500,105100,357
20240315,124500,37725817900,105400,105100,105400,105000,529
20240315,124400,37670142700,105000,105100,105200,105000,298
20240315,124300,37638827600,105100,105100,105200,105100,83
20240315,124200,37630101900,105100,104800,105100,104800,574
20240315,124100,37569846400,104800,105000,105000,104800,289
20240315,124000,37539535900,104900,104800,105000,104800,468
20240315,123900,37490437300,104800,104900,105000,104600,947
20240315,123800,37391222100,104700,105100,105200,104700,1173
20240315,123700,37268010200,105200,104800,105500,104800,1320
20240315,123600,37129244400,104800,104600,105100,104600,1322
20240315,123500,36990660600,104600,105200,105200,104200,6173
20240315,123400,36342993000,105200,105300,105300,105200,193
20240315,123300,36322677300,105300,105400,105500,105300,626
20240315,123200,36256660600,105300,105100,105400,105100,365
20240315,123100,36218254600,105100,105300,105300,105100,226
20240315,123000,36194485100,105200,105300,105300,105200,276
20240315,122900,36165425000,105300,105300,105400,105200,159
20240315,122800,36148683200,105400,105300,105400,105200,385
20240315,122700,36108137400,105200,105300,105400,105100,417
20240315,122600,36064237000,105300,105300,105400,105200,171
20240315,122500,36046237900,105200,105200,105300,105000,816
20240315,122400,35960413500,105200,105400,105500,105200,454
20240315,122300,35912578900,105300,105500,105500,105200,167
20240315,122200,35894977700,105400,105300,105500,105300,579
20240315,122100,35833934600,105300,105200,105800,105100,646
20240315,122000,35765665300,105200,105700,105800,105200,327
20240315,121900,35731220800,105700,105300,105800,105100,952
20240315,121800,35630915500,105200,105900,106000,105200,1044
20240315,121700,35520516900,105900,105900,106000,105900,755
20240315,121600,35440536500,105900,105900,106000,105800,541
20240315,121500,35383218400,105900,105900,106100,105900,511
20240315,121400,35329050500,105800,106000,106100,105800,542
20240315,121300,35271621300,105800,105800,106000,105800,1437
20240315,121200,35119383700,105900,105900,105900,105800,499
20240315,121100,35066544100,105800,105800,105900,105700,2378
20240315,121000,34814859100,105700,105800,105800,105600,866
20240315,120900,34723298800,105800,105600,105800,105600,455
20240315,120800,34675184600,105700,105800,105800,105600,470
20240315,120700,34625493400,105900,105800,105900,105700,419
20240315,120600,34581155600,105800,105600,105800,105500,534
20240315,120500,34524694700,105600,105800,105900,105500,663
20240315,120400,34454597100,105800,105600,105800,105500,634
20240315,120300,34387618300,105600,105600,105900,105300,489
20240315,120200,34335961800,105600,105900,105900,105600,253
20240315,120100,34309194900,106000,105600,106000,105600,3527
20240315,120000,33935863300,105600,105500,105900,105000,4316
20240315,115900,33479658200,105400,105200,105500,105000,3882
20240315,115800,33070597600,105100,104900,105100,104900,565
20240315,115700,33011250600,104900,104800,105000,104700,540
20240315,115600,32954595900,104800,105000,105000,104700,698
20240315,115500,32881361700,105100,105000,105200,105000,420
20240315,115400,32837192500,104900,104800,105000,104800,766
20240315,115300,32756784800,104800,104800,104900,104700,448
20240315,115200,32709821400,104700,104700,104900,104500,1081
20240315,115100,32596625100,104600,104600,104900,104600,647
20240315,115000,32528829500,104800,104500,104800,104500,548
20240315,114900,32471479500,104500,104700,104800,104500,584
20240315,114800,32410412700,104700,104600,104800,104600,514
20240315,114700,32356622300,104800,104600,104800,104500,987
20240315,114600,32253386200,104700,105100,105200,104700,2144
20240315,114500,32028320200,105000,105100,105400,105000,632
20240315,114400,31961813100,105400,105100,105400,105100,503
20240315,114300,31908906800,105100,105300,105500,105100,826
20240315,114200,31821900900,105300,105400,105400,105300,389
20240315,114100,31780904300,105300,105300,105400,105100,461
20240315,114000,31732356000,105100,105100,105300,105100,476
20240315,113900,31682258700,105100,104900,105400,104900,606
20240315,113800,31618532600,104800,105000,105200,104800,598
20240315,113700,31555794800,105100,105200,105300,105000,853
20240315,113600,31466119800,105200,105000,105400,104900,701
20240315,113500,31392370700,104900,105000,105100,104900,471
20240315,113400,31342893600,105100,105100,105100,104900,856
20240315,113300,31252994800,105000,104800,105200,104700,911
20240315,113200,31157379700,104800,105100,105200,104700,906
20240315,113100,31062202300,105000,105000,105500,105000,970
20240315,113000,30960150300,105000,104900,105400,104900,1072
20240315,112900,30847532100,105000,104400,105300,104400,693
20240315,112800,30774837300,104400,105300,105500,104400,2825
20240315,112700,30478219900,105300,105300,105600,105300,446
20240315,112600,30431197300,105300,105500,105500,105100,587
20240315,112500,30369393800,105300,105800,105900,105300,1105
20240315,112400,30252708400,105900,105900,105900,105700,1137
20240315,112300,30132374500,105900,105700,105900,105700,1526
20240315,112200,29970890700,105700,105700,105800,105600,854
20240315,112100,29880648500,105600,105600,105800,105600,1086
20240315,112000,29765817300,105600,105300,105700,105200,2743
20240315,111900,29476413900,105300,105200,105400,105100,796
20240315,111800,29392650700,105200,105100,105300,105100,600
20240315,111700,29329529600,105200,105200,105400,105100,310
20240315,111600,29296878900,105200,105500,105500,105100,1690
20240315,111500,29118898800,105400,105400,105500,105300,1274
20240315,111400,28984607000,105400,105300,105400,105200,1184
20240315,111300,28859960300,105300,105200,105400,105100,1057
20240315,111200,28748632400,105300,105100,105400,105000,513
20240315,111100,28694672800,105200,105200,105400,105200,312
20240315,111000,28661835300,105200,105100,105500,105100,1094
20240315,110900,28546629500,105100,104900,105200,104900,634
20240315,110800,28480039200,104900,104800,105000,104800,369
20240315,110700,28441332400,104800,105000,105100,104700,802
20240315,110600,28357190400,105000,104900,105000,104600,741
20240315,110500,28279510000,104900,104900,105100,104600,379
20240315,110400,28239774700,104800,104900,105100,104700,590
20240315,110300,28177860400,104900,104700,105100,104700,373
20240315,110200,28138728200,104600,104600,104700,104500,403
20240315,110100,28096591700,104600,105000,105000,104600,761
20240315,110000,28016752700,105000,105100,105400,105000,1912
20240315,105900,27815574000,105200,105200,105200,105100,664
20240315,105800,27745764000,105200,104800,105300,104700,1497
20240315,105700,27588546900,104800,104300,104900,104300,810
20240315,105600,27503785100,104300,104200,104400,103600,1831
20240315,105500,27313330800,104200,103900,104300,103900,683
20240315,105400,27242182000,104000,104400,105000,103900,2259
20240315,105300,27006510700,104400,105200,105200,104400,1340
20240315,105200,26866035100,105200,105300,105400,105000,511
20240315,105100,26812279600,105300,105300,105400,105100,402
20240315,105000,26769966300,105200,105100,105400,105000,983
20240315,104900,26666599300,105000,104800,105200,104800,1188
20240315,104800,26541835400,104800,105000,105000,104600,622
20240315,104700,26476638800,105000,104300,105000,104200,1246
20240315,104600,26346604000,104400,105000,105000,104200,2545
20240315,104500,26080524400,105100,105000,105300,105000,551
20240315,104400,26022591600,105100,105700,105800,105000,1333
20240315,104300,25882311100,105700,106200,106400,105700,1628
20240315,104200,25709717600,106200,106000,106800,105800,7209
20240315,104100,24943389900,106000,105200,106100,105000,4788
20240315,104000,24437484800,105100,104900,105200,104800,873
20240315,103900,24345849200,104700,105100,105500,104700,3600
20240315,103800,23967777300,105000,105100,105900,105000,2977
20240315,103700,23654273800,105100,105400,105800,104900,2166
20240315,103600,23426461600,105200,106000,106100,105100,7330
20240315,103500,22651395100,106100,106100,106100,106100,0
20240315,103400,22651395100,106100,105000,106100,104800,12686
20240315,103300,21317400200,105000,104600,105000,104500,5028
20240315,103200,20790050100,104600,104100,104700,103800,3882
20240315,103100,20384662700,104100,103200,104100,103200,6616
20240315,103000,19698306400,103200,103300,103400,103100,749
20240315,102900,19620929200,103400,103200,103400,103100,630
20240315,102800,19555859400,103200,102900,103300,102800,2129
20240315,102700,19336461200,102800,102600,102900,102500,1309
20240315,102600,19201966600,102600,102400,102700,102300,833
20240315,102500,19116521600,102500,102500,102600,102400,450
20240315,102400,19070397900,102400,102500,102500,102400,277
20240315,102300,19042011700,102500,102300,102600,102300,909
20240315,102200,18948825000,102300,102200,102400,102100,804
20240315,102100,18866589700,102100,102000,102300,102000,502
20240315,102000,18815308000,102000,102000,102100,101700,394
20240315,101900,18775161800,102100,102100,102100,101700,565
20240315,101800,18717578100,102200,101800,102300,101800,831
20240315,101700,18632799500,101800,101600,102000,101600,1031
20240315,101600,18527776800,101600,101600,101900,101600,829
20240315,101500,18443399300,101600,101700,101800,101600,507
20240315,101400,18391837800,101700,101400,101800,101400,441
20240315,101300,18347044600,101400,101400,101500,101200,1178
20240315,101200,18227696600,101500,101500,101600,101200,771
20240315,101100,18149536900,101500,101600,101700,101400,637
20240315,101000,18084858700,101600,101600,101800,101300,366
20240315,100900,18047705500,102000,101400,102000,101400,594
20240315,100800,17987324800,101600,101300,101600,101100,2184
20240315,100700,17766362600,101300,101400,101600,101300,809
20240315,100600,17684289000,101400,102200,102300,101400,3464
20240315,100500,17331283700,102400,102300,102500,102300,2070
20240315,100400,17119485200,102300,102300,102600,102300,590
20240315,100300,17059073000,102300,102400,102600,102300,571
20240315,100200,17000593800,102400,102600,102700,102300,413
20240315,100100,16958242200,102800,102800,102900,102300,498
20240315,100000,16907082500,103000,102700,103000,102600,852
20240315,095900,16819464800,102800,102600,102800,102200,583
20240315,095800,16759614600,102600,102100,102600,102000,828
20240315,095700,16674998500,102100,102100,102400,102100,1184
20240315,095600,16554051100,102400,102600,102600,102100,2277
20240315,095500,16320948800,102700,103000,103000,102500,1046
20240315,095400,16213438500,102800,102900,103100,102800,864
20240315,095300,16124461300,102900,103100,103200,102900,926
20240315,095200,16029021700,103100,102800,103200,102700,1137
20240315,095100,15911915100,102900,102500,102900,102500,1101
20240315,095000,15798799700,102500,102700,102700,102300,620
20240315,094900,15735261800,102600,102400,102700,102200,911
20240315,094800,15641934100,102500,102600,102600,102100,1808
20240315,094700,15456995500,102600,102900,103100,102600,1128
20240315,094600,15340958900,102900,103800,103800,102900,1471
20240315,094500,15188763700,103900,103900,104000,103800,2248
20240315,094400,14955123600,103900,103100,104000,103100,8805
20240315,094300,14043384000,103300,102800,103300,102700,4863
20240315,094200,13542129900,102700,102500,102900,102400,2131
20240315,094100,13323295700,102600,102400,102600,102400,2001
20240315,094000,13118174400,102400,102200,102500,102100,1649
20240315,093900,12949444000,102200,102100,102300,102100,1492
20240315,093800,12796923300,102100,101900,102300,101400,898
20240315,093700,12705330200,102000,101900,102300,101700,748
20240315,093600,12628945100,102300,102200,102300,101800,1145
20240315,093500,12512092600,102300,101600,102400,101400,1377
20240315,093400,12371598000,101700,101500,101700,101300,720
20240315,093300,12298490200,101500,102200,102400,101500,2048
20240315,093200,12089812800,102300,102500,103000,102100,1267
20240315,093100,11960094100,102500,102800,103400,102300,9429
20240315,093000,10988527300,102500,102200,102800,102100,4966
20240315,092900,10479937900,102100,102000,102100,101600,2445
20240315,092800,10230579100,102100,101600,102200,101300,7129
20240315,092700,9504409100,101500,101400,101600,101000,1481
20240315,092600,9354172700,101400,101000,101700,100800,6614
20240315,092500,8683634000,101000,100600,101000,100500,1307
20240315,092400,8551893700,100600,100400,100700,100400,1766
20240315,092300,8374320500,100300,100800,100800,100200,1495
20240315,092200,8224054100,100800,100400,100800,100400,1264
20240315,092100,8096845400,100400,100800,100900,100400,2797
20240315,092000,7815412400,100700,101200,101500,100700,2001
20240315,091900,7612737800,101100,102000,102000,101100,3069
20240315,091800,7301479300,101900,102100,102500,101800,2695
20240315,091700,7026143500,102200,101200,102300,101100,5594
20240315,091600,6457535200,101200,100600,101200,100500,3097
20240315,091500,6145376500,100600,100900,100900,100500,1037
20240315,091400,6041000900,100900,100400,101300,100400,6986
20240315,091300,5336559900,100100,100000,100600,99700,6777
20240315,091200,4656879200,100000,100300,100400,100000,2256
20240315,091100,4430837900,100100,100900,101000,100000,2627
20240315,091000,4166192200,100800,99900,101000,99700,8566
20240315,090900,3306489500,99900,100000,100400,99600,3297
20240315,090800,2976284400,100000,99000,100000,98600,6780
20240315,090700,2301179500,99000,98800,99000,98300,2964
20240315,090600,2008260800,98800,99200,99400,98800,2753
20240315,090500,1735053200,99000,98300,99200,98300,5037
20240315,090400,1236820200,98300,99000,99000,98200,481
20240315,090300,1189409800,99000,98400,99000,98400,5765
20240315,090200,619668500,98400,97800,98400,97800,1664
20240315,090100,456550600,97700,96500,97700,96500,3483
20240315,090000,118223700,96400,96500,96500,95900,1224