KissMeData/006400/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,246480858000,444000,444000,444000,444000,20615
20240318,184600,246480858000,444000,444000,444000,444000,0
20240318,184500,246480858000,444000,444000,444000,444000,0
20240318,184400,246480858000,444000,444000,444000,444000,0
20240318,184300,246480858000,444000,444000,444000,444000,0
20240318,184200,246480858000,444000,444000,444000,444000,0
20240318,184100,246480858000,444000,444000,444000,444000,0
20240318,184000,246480858000,444000,444000,444000,444000,0
20240318,183900,246480858000,444000,444000,444000,444000,0
20240318,183800,246480858000,444000,444000,444000,444000,0
20240318,183700,246480858000,444000,444000,444000,444000,0
20240318,183600,246480858000,444000,444000,444000,444000,0
20240318,183500,246480858000,444000,444000,444000,444000,0
20240318,183400,246480858000,444000,444000,444000,444000,0
20240318,183300,246480858000,444000,444000,444000,444000,0
20240318,183200,246480858000,444000,444000,444000,444000,0
20240318,183100,246480858000,444000,444000,444000,444000,0
20240318,183000,246480858000,444000,444000,444000,444000,0
20240318,182900,246480858000,444000,444000,444000,444000,0
20240318,182800,246480858000,444000,444000,444000,444000,0
20240318,182700,246480858000,444000,444000,444000,444000,0
20240318,182600,246480858000,444000,444000,444000,444000,0
20240318,182500,246480858000,444000,444000,444000,444000,0
20240318,182400,246480858000,444000,444000,444000,444000,0
20240318,182300,246480858000,444000,444000,444000,444000,0
20240318,182200,246480858000,444000,444000,444000,444000,0
20240318,182100,246480858000,444000,444000,444000,444000,0
20240318,182000,246480858000,444000,444000,444000,444000,0
20240318,181900,246480858000,444000,444000,444000,444000,0
20240318,181800,246480858000,444000,444000,444000,444000,0
20240318,181700,246480858000,444000,444000,444000,444000,20615
20240318,181600,246480858000,444000,444000,444000,444000,0
20240318,181500,246480858000,444000,444000,444000,444000,0
20240318,181400,246480858000,444000,444000,444000,444000,0
20240318,181300,246480858000,444000,444000,444000,444000,0
20240318,181200,246480858000,444000,444000,444000,444000,0
20240318,181100,246480858000,444000,444000,444000,444000,0
20240318,181000,246480858000,444000,444000,444000,444000,0
20240318,180900,246480858000,444000,444000,444000,444000,0
20240318,180800,246480858000,444000,444000,444000,444000,0
20240318,180700,246480858000,444000,444000,444000,444000,0
20240318,180600,246480858000,444000,444000,444000,444000,0
20240318,180500,246480858000,444000,444000,444000,444000,0
20240318,180400,246480858000,444000,444000,444000,444000,0
20240318,180300,246480858000,444000,444000,444000,444000,0
20240318,180200,246480858000,444000,444000,444000,444000,0
20240318,180100,246480858000,444000,444000,444000,444000,0
20240318,180000,246480858000,444000,444000,444000,444000,0
20240318,175900,246480858000,444000,444000,444000,444000,0
20240318,175800,246480858000,444000,444000,444000,444000,0
20240318,175700,246480858000,444000,444000,444000,444000,0
20240318,175600,246480858000,444000,444000,444000,444000,0
20240318,175500,246480858000,444000,444000,444000,444000,0
20240318,175400,246480858000,444000,444000,444000,444000,0
20240318,175300,246480858000,444000,444000,444000,444000,0
20240318,175200,246480858000,444000,444000,444000,444000,0
20240318,175100,246480858000,444000,444000,444000,444000,0
20240318,175000,246480858000,444000,444000,444000,444000,0
20240318,174900,246480858000,444000,444000,444000,444000,0
20240318,174800,246480858000,444000,444000,444000,444000,0
20240318,174700,246480858000,444000,444000,444000,444000,20615
20240318,174600,246480858000,444000,444000,444000,444000,0
20240318,174500,246480858000,444000,444000,444000,444000,0
20240318,174400,246480858000,444000,444000,444000,444000,0
20240318,174300,246480858000,444000,444000,444000,444000,0
20240318,174200,246480858000,444000,444000,444000,444000,0
20240318,174100,246480858000,444000,444000,444000,444000,0
20240318,174000,246480858000,444000,444000,444000,444000,0
20240318,173900,246480858000,444000,444000,444000,444000,0
20240318,173800,246480858000,444000,444000,444000,444000,0
20240318,173700,246480858000,444000,444000,444000,444000,0
20240318,173600,246480858000,444000,444000,444000,444000,0
20240318,173500,246480858000,444000,444000,444000,444000,0
20240318,173400,246480858000,444000,444000,444000,444000,0
20240318,173300,246480858000,444000,444000,444000,444000,0
20240318,173200,246480858000,444000,444000,444000,444000,0
20240318,173100,246480858000,444000,444000,444000,444000,0
20240318,173000,246480858000,444000,444000,444000,444000,0
20240318,172900,246480858000,444000,444000,444000,444000,0
20240318,172800,246480858000,444000,444000,444000,444000,0
20240318,172700,246480858000,444000,444000,444000,444000,0
20240318,172600,246480858000,444000,444000,444000,444000,0
20240318,172500,246480858000,444000,444000,444000,444000,0
20240318,172400,246480858000,444000,444000,444000,444000,0
20240318,172300,246480858000,444000,444000,444000,444000,0
20240318,172200,246480858000,444000,444000,444000,444000,0
20240318,172100,246480858000,444000,444000,444000,444000,0
20240318,172000,246480858000,444000,444000,444000,444000,0
20240318,171900,246480858000,444000,444000,444000,444000,0
20240318,171800,246480858000,444000,444000,444000,444000,0
20240318,171700,246480858000,444000,444000,444000,444000,20615
20240318,171600,246480858000,444000,444000,444000,444000,0
20240318,171500,246480858000,444000,444000,444000,444000,0
20240318,171400,246480858000,444000,444000,444000,444000,0
20240318,171300,246480858000,444000,444000,444000,444000,0
20240318,171200,246480858000,444000,444000,444000,444000,0
20240318,171100,246480858000,444000,444000,444000,444000,0
20240318,171000,246480858000,444000,444000,444000,444000,0
20240318,170900,246480858000,444000,444000,444000,444000,0
20240318,170800,246480858000,444000,444000,444000,444000,0
20240318,170700,246480858000,444000,444000,444000,444000,0
20240318,170600,246480858000,444000,444000,444000,444000,0
20240318,170500,246480858000,444000,444000,444000,444000,0
20240318,170400,246480858000,444000,444000,444000,444000,0
20240318,170300,246480858000,444000,444000,444000,444000,0
20240318,170200,246480858000,444000,444000,444000,444000,0
20240318,170100,246480858000,444000,444000,444000,444000,0
20240318,170000,246480858000,444000,444000,444000,444000,0
20240318,165900,246480858000,444000,444000,444000,444000,0
20240318,165800,246480858000,444000,444000,444000,444000,0
20240318,165700,246480858000,444000,444000,444000,444000,0
20240318,165600,246480858000,444000,444000,444000,444000,0
20240318,165500,246480858000,444000,444000,444000,444000,0
20240318,165400,246480858000,444000,444000,444000,444000,0
20240318,165300,246480858000,444000,444000,444000,444000,0
20240318,165200,246480858000,444000,444000,444000,444000,0
20240318,165100,246480858000,444000,444000,444000,444000,0
20240318,165000,246480858000,444000,444000,444000,444000,0
20240318,164900,246480858000,444000,444000,444000,444000,0
20240318,164800,246480858000,444000,444000,444000,444000,0
20240318,164700,246480858000,444000,444000,444000,444000,20615
20240318,164600,246480858000,444000,444000,444000,444000,0
20240318,164500,246480858000,444000,444000,444000,444000,0
20240318,164400,246480858000,444000,444000,444000,444000,0
20240318,164300,246480858000,444000,444000,444000,444000,0
20240318,164200,246480858000,444000,444000,444000,444000,0
20240318,164100,246480858000,444000,444000,444000,444000,0
20240318,164000,246480858000,444000,444000,444000,444000,0
20240318,163900,246480858000,444000,444000,444000,444000,0
20240318,163800,246480858000,444000,444000,444000,444000,0
20240318,163700,246480858000,444000,444000,444000,444000,0
20240318,163600,246480858000,444000,444000,444000,444000,0
20240318,163500,246480858000,444000,444000,444000,444000,0
20240318,163400,246480858000,444000,444000,444000,444000,0
20240318,163300,246480858000,444000,444000,444000,444000,0
20240318,163200,246480858000,444000,444000,444000,444000,0
20240318,163100,246480858000,444000,444000,444000,444000,0
20240318,163000,246480858000,444000,444000,444000,444000,0
20240318,162900,246480858000,444000,444000,444000,444000,0
20240318,162800,246480858000,444000,444000,444000,444000,0
20240318,162700,246480858000,444000,444000,444000,444000,0
20240318,162600,246480858000,444000,444000,444000,444000,0
20240318,162500,246480858000,444000,444000,444000,444000,0
20240318,162400,246480858000,444000,444000,444000,444000,0
20240318,162300,246480858000,444000,444000,444000,444000,0
20240318,162200,246480858000,444000,444000,444000,444000,0
20240318,162100,246480858000,444000,444000,444000,444000,0
20240318,162000,246480858000,444000,444000,444000,444000,0
20240318,161900,246480858000,444000,444000,444000,444000,0
20240318,161800,246480858000,444000,444000,444000,444000,0
20240318,161700,246480858000,444000,444000,444000,444000,20615
20240318,161600,246480858000,444000,444000,444000,444000,0
20240318,161500,246480858000,444000,444000,444000,444000,0
20240318,161400,246480858000,444000,444000,444000,444000,0
20240318,161300,246480858000,444000,444000,444000,444000,0
20240318,161200,246480858000,444000,444000,444000,444000,0
20240318,161100,246480858000,444000,444000,444000,444000,0
20240318,161000,246480858000,444000,444000,444000,444000,0
20240318,160900,246480858000,444000,444000,444000,444000,0
20240318,160800,246480858000,444000,444000,444000,444000,0
20240318,160700,246480858000,444000,444000,444000,444000,0
20240318,160600,246480858000,444000,444000,444000,444000,0
20240318,160500,246480858000,444000,444000,444000,444000,0
20240318,160400,246480858000,444000,444000,444000,444000,0
20240318,160300,246480858000,444000,444000,444000,444000,0
20240318,160200,246480858000,444000,444000,444000,444000,0
20240318,160100,246480858000,444000,444000,444000,444000,0
20240318,160000,246480858000,444000,444000,444000,444000,0
20240318,155900,246480858000,444000,444000,444000,444000,0
20240318,155800,246480858000,444000,444000,444000,444000,0
20240318,155700,246480858000,444000,444000,444000,444000,0
20240318,155600,246480858000,444000,444000,444000,444000,0
20240318,155500,246480858000,444000,444000,444000,444000,0
20240318,155400,246480858000,444000,444000,444000,444000,0
20240318,155300,246480858000,444000,444000,444000,444000,0
20240318,155200,246480858000,444000,444000,444000,444000,0
20240318,155100,246480858000,444000,444000,444000,444000,0
20240318,155000,246480858000,444000,444000,444000,444000,0
20240318,154900,246480858000,444000,444000,444000,444000,0
20240318,154800,246480858000,444000,444000,444000,444000,0
20240318,154700,246480858000,444000,444000,444000,444000,20615
20240318,154600,246480858000,444000,444000,444000,444000,0
20240318,154500,246480858000,444000,444000,444000,444000,0
20240318,154400,246480858000,444000,444000,444000,444000,0
20240318,154300,246480858000,444000,444000,444000,444000,0
20240318,154200,246480858000,444000,444000,444000,444000,0
20240318,154100,246480858000,444000,444000,444000,444000,0
20240318,154000,246480858000,444000,444000,444000,444000,0
20240318,153900,246480858000,444000,444000,444000,444000,0
20240318,153800,246480858000,444000,444000,444000,444000,0
20240318,153700,246480858000,444000,444000,444000,444000,0
20240318,153600,246480858000,444000,444000,444000,444000,0
20240318,153500,246480858000,444000,444000,444000,444000,0
20240318,153400,246480858000,444000,444000,444000,444000,0
20240318,153300,246480858000,444000,444000,444000,444000,0
20240318,153200,246480858000,444000,444000,444000,444000,0
20240318,153100,246480858000,444000,444000,444000,444000,0
20240318,153000,246480858000,444000,444000,444000,444000,20615
20240318,152900,237327798000,444000,444000,444000,444000,0
20240318,152800,237327798000,444000,444000,444000,444000,0
20240318,152700,237327798000,444000,444000,444000,444000,0
20240318,152600,237327798000,444000,444000,444000,444000,0
20240318,152500,237327798000,444000,444000,444000,444000,0
20240318,152400,237327798000,444000,444000,444000,444000,0
20240318,152300,237327798000,444000,444000,444000,444000,0
20240318,152200,237327798000,444000,444000,444000,444000,0
20240318,152100,237327798000,444000,444000,444000,444000,0
20240318,152000,237327798000,444000,444000,444000,444000,0
20240318,151900,237327798000,444000,443500,444000,443000,3562
20240318,151800,235748570500,443500,443500,444000,443500,788
20240318,151700,235398959000,444000,443500,444000,443000,1356
20240318,151600,234797447500,443500,443000,444000,443000,2139
20240318,151500,233848880000,443000,443500,443500,443000,470
20240318,151400,233640519000,443000,443000,443500,443000,643
20240318,151300,233355431000,443000,443000,443500,443000,1513
20240318,151200,232684864500,443000,443000,444000,443000,858
20240318,151100,232304477000,443000,443500,444000,443000,1240
20240318,151000,231754544500,443500,443500,444000,443500,1693
20240318,150900,231003570000,444000,444000,444500,444000,1542
20240318,150800,230318787000,444000,444500,444500,444000,1380
20240318,150700,229705534000,444500,444000,444500,443500,1847
20240318,150600,228884738500,443500,443000,444000,443000,1521
20240318,150500,228209949000,443000,443000,443500,443000,689
20240318,150400,227904519000,443000,442500,443500,442500,1293
20240318,150300,227331692000,443000,442500,443500,442500,788
20240318,150200,226982650000,443000,442500,443000,442500,1217
20240318,150100,226443615000,443000,443000,443000,442500,798
20240318,150000,226090208500,442500,443000,443500,442500,1176
20240318,145900,225569087500,443000,443000,443500,443000,382
20240318,145800,225399786000,443000,442500,443500,442500,1511
20240318,145700,224730481000,442500,442500,443000,442500,363
20240318,145600,224569749000,442500,442500,443000,442500,341
20240318,145500,224418775500,442500,443500,443500,442500,1497
20240318,145400,223755624500,443000,443000,443500,443000,369
20240318,145300,223592022500,443000,443000,443500,443000,403
20240318,145200,223413380500,443500,442500,443500,442500,940
20240318,145100,222996897500,443000,443000,443500,442500,1105
20240318,145000,222507600000,443500,443000,443500,442500,1198
20240318,144900,221976774000,443000,443000,443500,443000,682
20240318,144800,221674625500,443500,443000,443500,443000,600
20240318,144700,221408798000,443500,443000,444000,443000,2182
20240318,144600,220442014500,443500,443500,444000,443000,549
20240318,144500,220198535500,443500,443500,444000,443500,1104
20240318,144400,219708755500,444000,443500,444000,443500,376
20240318,144300,219541955000,443500,443500,444000,443500,359
20240318,144200,219382714500,443500,444000,444500,443000,990
20240318,144100,218943369500,443500,443000,444000,443000,451
20240318,144000,218743397000,443000,444000,444500,443000,1033
20240318,143900,218285025500,444000,443500,444500,443000,1288
20240318,143800,217713537000,443000,443000,443500,443000,498
20240318,143700,217492861500,443000,443500,443500,443000,471
20240318,143600,217284140000,443000,443000,443500,443000,406
20240318,143500,217104140000,443000,443000,443500,443000,510
20240318,143400,216878184500,443000,444000,444500,443000,2345
20240318,143300,215837611500,444000,444000,444500,444000,276
20240318,143200,215715013500,444000,444500,445000,444000,2052
20240318,143100,214802975000,444500,445000,445500,444500,1225
20240318,143000,214258080000,445000,444500,445500,444500,782
20240318,142900,213910055500,445000,444500,445000,444500,1047
20240318,142800,213444197000,444500,445000,445000,444500,368
20240318,142700,213280563000,445000,444500,445000,444500,276
20240318,142600,213157783000,444500,444500,445000,444000,503
20240318,142500,212934196000,444500,445000,445000,444000,640
20240318,142400,212649713500,445000,444000,445000,444000,453
20240318,142300,212448322000,444500,444000,444500,443500,290
20240318,142200,212319483000,444000,444000,444500,443500,416
20240318,142100,212134800000,444000,444500,444500,443500,677
20240318,142000,211834247500,444500,443500,444500,443500,1247
20240318,141900,211280514000,444000,443500,444000,443500,459
20240318,141800,211076848000,443500,444500,444500,443500,704
20240318,141700,210764219500,444000,444500,445000,444000,460
20240318,141600,210559765500,444500,445500,445500,444500,1123
20240318,141500,210060192000,445000,445500,445500,445000,316
20240318,141400,209919486000,445500,445500,446000,445000,943
20240318,141300,209499434500,446000,446000,446000,445500,887
20240318,141200,209103935000,446000,445500,446000,445000,993
20240318,141100,208661576000,445500,445500,445500,445000,243
20240318,141000,208553390000,445000,444500,445500,444500,1469
20240318,140900,207899521500,445000,445000,445500,444500,1127
20240318,140800,207397958500,445000,445000,445500,445000,328
20240318,140700,207251892000,445000,444500,445500,444500,897
20240318,140600,206852708500,445000,445000,445500,444500,1256
20240318,140500,206293799000,445000,444500,445000,444000,1312
20240318,140400,205710351000,444000,443500,444500,443000,1094
20240318,140300,205224746500,443000,443500,443500,443000,587
20240318,140200,204964550500,443000,443000,443500,443000,822
20240318,140100,204600118000,443500,443500,443500,443000,193
20240318,140000,204514556000,443000,442500,443500,442500,976
20240318,135900,204082147500,442500,443000,443000,442500,224
20240318,135800,203982947500,442500,443000,443000,442500,213
20240318,135700,203888660000,442500,442500,443500,442500,356
20240318,135600,203730980000,442500,443000,443500,442500,373
20240318,135500,203565766500,443000,443000,443500,443000,772
20240318,135400,203223744000,443000,443000,443500,443000,423
20240318,135300,203036221000,443500,444000,444000,443000,1532
20240318,135200,202356524500,444500,444500,444500,444000,482
20240318,135100,202142368000,444500,444500,445000,444000,1081
20240318,135000,201661906000,444000,444000,444500,444000,447
20240318,134900,201463356000,444000,444000,444500,444000,627
20240318,134800,201184684000,444000,442500,444500,442500,1703
20240318,134700,200429436000,443000,442500,443000,442500,255
20240318,134600,200316542500,442500,443000,443000,442500,250
20240318,134500,200205872500,443000,442500,443000,442500,230
20240318,134400,200104030500,443000,442500,443000,442500,796
20240318,134300,199751484000,443000,442500,443000,442500,356
20240318,134200,199593929500,442500,443000,443000,442500,546
20240318,134100,199352238500,442500,443000,443000,442500,237
20240318,134000,199247301500,442500,442500,443000,442500,238
20240318,133900,199141941000,442500,442500,443000,442000,936
20240318,133800,198727579500,442500,442500,442500,442000,248
20240318,133700,198617890500,442000,443000,443000,442000,785
20240318,133600,198270548000,442500,442500,443000,442500,332
20240318,133500,198123582500,443000,443000,443000,442500,464
20240318,133400,197918236000,442500,443000,443000,442500,122
20240318,133300,197864232000,443000,442000,443500,442000,767
20240318,133200,197524675500,442500,443000,443500,442000,565
20240318,133100,197274492500,443000,441500,443500,441500,2568
20240318,133000,196138942500,441500,443000,443000,441500,3995
20240318,132900,194372674000,442500,443500,444000,442500,3216
20240318,132800,192947686000,443500,443500,444000,443500,293
20240318,132700,192817684500,443500,443500,444000,443500,554
20240318,132600,192571813000,443500,444000,444500,443500,455
20240318,132500,192369832000,444000,443500,444500,443500,993
20240318,132400,191928875500,444000,443500,444000,443500,645
20240318,132300,191642545000,443500,444500,444500,443500,1368
20240318,132200,191035263500,444500,444000,445000,444000,1422
20240318,132100,190403480500,444000,444000,444500,444000,639
20240318,132000,190119742000,444000,445000,445000,444000,4225
20240318,131900,188241604500,445000,445000,445500,445000,123
20240318,131800,188186828000,445000,445500,445500,445000,127
20240318,131700,188130263000,445000,445000,445500,445000,524
20240318,131600,187897042500,445000,445500,445500,445000,318
20240318,131500,187755477000,445000,446000,446000,445000,1283
20240318,131400,187183823000,446000,446000,446000,445500,475
20240318,131300,186972101500,446000,445000,446000,445000,1181
20240318,131200,186445880000,445000,445000,445500,444500,961
20240318,131100,186018200500,444500,445000,445000,444500,366
20240318,131000,185855404500,444500,445000,445000,444500,552
20240318,130900,185609923000,445000,444500,445000,444500,271
20240318,130800,185489395000,444500,445000,445000,444500,811
20240318,130700,185128657500,445000,444500,445000,444000,1294
20240318,130600,184552999500,444500,445000,445500,444000,1764
20240318,130500,183768215500,445000,445500,445500,445000,755
20240318,130400,183432109500,445000,445500,446000,445000,824
20240318,130300,183065009000,445500,445500,446000,445500,507
20240318,130200,182839037000,445500,444500,446000,444500,792
20240318,130100,182486338500,444500,445000,445500,444500,1671
20240318,130000,181742839000,445500,445000,445500,445000,699
20240318,125900,181431491000,445000,445000,445500,444500,1118
20240318,125800,180933979000,445000,444500,445000,444000,799
20240318,125700,180578694500,444500,444000,445000,444000,481
20240318,125600,180364929500,444000,444500,445000,444000,746
20240318,125500,180033570500,444500,445000,445500,444000,5350
20240318,125400,177656010000,445000,446000,446500,445000,2259
20240318,125300,176649590000,446000,446000,446500,445500,1092
20240318,125200,176162540000,445500,445500,446000,445000,1298
20240318,125100,175584186500,446000,446500,446500,445500,1466
20240318,125000,174930244000,446000,446500,446500,446000,523
20240318,124900,174696850000,446000,446500,446500,446000,723
20240318,124800,174374102000,446500,447500,447500,446000,2752
20240318,124700,173143804000,447000,447000,448000,447000,2247
20240318,124600,172138244000,447500,447000,447500,446500,1592
20240318,124500,171426256000,446500,446000,446500,445500,1181
20240318,124400,170899419500,445500,446000,446000,445500,578
20240318,124300,170641792500,446000,445500,446000,445000,980
20240318,124200,170205020000,445000,446000,446500,445000,2122
20240318,124100,169258911500,446000,447000,447500,446000,4381
20240318,124000,167301577500,447500,447500,447500,447000,2182
20240318,123900,166325518500,447500,447500,447500,447000,2526
20240318,123800,165195300500,447000,447000,448000,446500,4492
20240318,123700,163185613000,447000,445500,447000,445500,4410
20240318,123600,161217397000,445500,444000,446000,444000,11208
20240318,123500,156230313500,444000,443000,444000,443000,1727
20240318,123400,155464224000,443500,443000,443500,443000,1704
20240318,123300,154709303500,443000,443000,443500,443000,2233
20240318,123200,153719130500,443500,441500,443500,441500,10275
20240318,123100,149173510500,441500,442000,442000,441500,831
20240318,123000,148806492000,442000,441500,442000,441500,1703
20240318,122900,148054422500,441500,441500,441500,441000,267
20240318,122800,147936601000,441000,440500,441500,440500,1495
20240318,122700,147277294500,440500,441000,441000,440500,112
20240318,122600,147227925000,440500,441000,441000,440500,273
20240318,122500,147107612500,440500,441000,441000,440500,200
20240318,122400,147019449500,441000,441000,441000,440500,203
20240318,122300,146930016000,441000,441000,441500,440500,2193
20240318,122200,145962953500,441000,441500,441500,441000,174
20240318,122100,145886157500,441500,441500,441500,441000,180
20240318,122000,145806734500,441000,442000,442000,441000,520
20240318,121900,145577084500,441500,442000,442000,441000,440
20240318,121800,145382779000,441500,441500,442000,441000,878
20240318,121700,144995117500,441500,441000,442000,441000,775
20240318,121600,144652793000,441500,441500,442000,441000,1451
20240318,121500,144012182500,441500,441000,441500,441000,2070
20240318,121400,143098331000,441000,441000,441500,441000,351
20240318,121300,142943447500,441000,441500,441500,441000,245
20240318,121200,142835323000,441000,441000,441500,441000,247
20240318,121100,142726342000,441000,441000,441500,441000,276
20240318,121000,142604550500,441000,441500,441500,441000,257
20240318,120900,142491163500,441000,441000,441500,441000,382
20240318,120800,142322594000,441000,441500,441500,441000,593
20240318,120700,142060941500,441500,441000,441500,441000,222
20240318,120600,141962966500,441000,441500,441500,441000,165
20240318,120500,141890152000,441500,441000,441500,441000,229
20240318,120400,141789078500,441500,441500,441500,441000,692
20240318,120300,141483762000,441500,440500,441500,440500,1077
20240318,120200,141008929000,440500,441000,441000,440500,494
20240318,120100,140791134000,441000,440500,441000,440500,709
20240318,120000,140478640000,440500,441000,441000,440500,213
20240318,115900,140384796000,440500,440000,441000,440000,610
20240318,115800,140116133000,440000,440500,441000,440000,1327
20240318,115700,139531611500,441000,441000,441000,440500,278
20240318,115600,139409067000,440500,441000,441000,440500,341
20240318,115500,139258751500,441000,441500,441500,440500,706
20240318,115400,138947480500,441000,440500,441500,440500,857
20240318,115300,138569696000,441000,440500,441000,440500,1245
20240318,115200,138021037500,440500,441500,442000,440500,2577
20240318,115100,136884280000,441500,441000,442000,440500,6459
20240318,115000,134033771000,441000,441000,441000,440500,841
20240318,114900,133662955500,441000,439500,441000,439500,8226
20240318,114800,130042329500,439500,439000,440000,438500,6132
20240318,114700,127349256500,439000,439000,439000,438500,229
20240318,114600,127248768000,438500,439000,439000,438500,1128
20240318,114500,126753621000,438500,439000,439000,438500,513
20240318,114400,126528594000,439000,438500,439000,438000,759
20240318,114300,126195689000,438500,438000,438500,438000,3158
20240318,114200,124810949000,438000,437500,438000,437000,5340
20240318,114100,122473893000,437500,437500,437500,437000,85
20240318,114000,122436724500,437500,437000,437500,437000,426
20240318,113900,122250369500,436500,437000,437000,436500,583
20240318,113800,121995618000,437000,437000,437000,436500,171
20240318,113700,121920956000,437000,437500,437500,436500,1042
20240318,113600,121465729000,437000,437500,437500,437000,321
20240318,113500,121325404500,437000,437500,437500,437000,87
20240318,113400,121287368500,437000,437000,437500,436000,332
20240318,113300,121142253500,437000,436500,437000,436000,1810
20240318,113200,120352707000,437000,436500,437000,436500,307
20240318,113100,120218608000,436500,437500,437500,436500,1550
20240318,113000,119541332000,437000,437500,437500,437000,129
20240318,112900,119484936500,437500,437500,437500,437000,161
20240318,112800,119414552000,437000,437000,437500,437000,227
20240318,112700,119315301500,437000,437000,437500,437000,491
20240318,112600,119100713500,437000,437000,437500,437000,659
20240318,112500,118812512500,437500,437000,437500,437000,228
20240318,112400,118712775500,437000,437000,437500,436500,687
20240318,112300,118412564500,437000,437000,437000,436500,61
20240318,112200,118385915000,437000,436000,437000,436000,293
20240318,112100,118257983500,436000,436000,436500,436000,243
20240318,112000,118151966500,436500,436000,436500,436000,201
20240318,111900,118064265500,436500,436500,436500,436000,127
20240318,111800,118008847500,436500,436000,436500,436000,308
20240318,111700,117874529500,436000,436000,436500,436000,238
20240318,111600,117770753500,436000,436500,436500,435500,450
20240318,111500,117574521000,436500,436000,436500,435500,609
20240318,111400,117308955000,436500,436500,436500,436000,151
20240318,111300,117243058000,436500,436000,436500,436000,696
20240318,111200,116939589500,436500,436000,436500,436000,194
20240318,111100,116854921500,436000,436000,436500,436000,198
20240318,111000,116768550000,436000,436500,436500,436000,151
20240318,110900,116702693000,436000,436500,436500,436000,367
20240318,110800,116542571500,436000,435500,437000,435500,1682
20240318,110700,115809337500,436000,437000,437000,434500,6053
20240318,110600,113172740000,437000,438000,438000,436500,2228
20240318,110500,112198296000,437500,438000,438000,437500,406
20240318,110400,112020608500,438000,438000,438000,437500,154
20240318,110300,111953200000,438000,438500,438500,437500,1820
20240318,110200,111156135000,438000,438000,438500,438000,237
20240318,110100,111052251000,438000,438500,438500,438000,400
20240318,110000,110876912000,438000,438000,438500,437500,2675
20240318,105900,109704863500,438000,438000,438000,437500,200
20240318,105800,109617271500,437500,438000,438000,437500,167
20240318,105700,109544183500,437500,437500,438000,437500,157
20240318,105600,109475472000,438000,438000,438000,437000,1645
20240318,105500,108755378500,437500,438000,438000,437500,448
20240318,105400,108559335000,437500,437000,438000,437000,1026
20240318,105300,108110370000,437500,436500,437500,436500,396
20240318,105200,107937306500,436500,437500,438000,436500,782
20240318,105100,107595419000,437500,435500,437500,435500,2335
20240318,105000,106576074500,435500,436000,436000,435500,679
20240318,104900,106280232000,436000,435500,436000,435500,430
20240318,104800,106092875000,436000,436000,436000,435500,528
20240318,104700,105862752000,436000,435500,436000,435500,290
20240318,104600,105736400500,435500,436000,436000,435500,206
20240318,104500,105646658500,436000,436000,436000,435500,208
20240318,104400,105556005000,435500,435500,436000,435000,681
20240318,104300,105259389500,435500,436000,436000,435000,1232
20240318,104200,104722891000,436000,436500,436500,435500,1551
20240318,104100,104046683000,436500,436500,436500,436000,186
20240318,104000,103965521500,436500,436500,436500,436000,676
20240318,103900,103670738500,436000,436000,436500,436000,596
20240318,103800,103410839500,436500,437000,437000,436000,1013
20240318,103700,102968622500,436500,437500,437500,436500,339
20240318,103600,102820467500,437000,437500,438000,437000,1399
20240318,103500,102208488000,437500,438000,438000,437500,80
20240318,103400,102173460000,438000,438000,438000,437500,441
20240318,103300,101980313500,438000,438000,438000,437500,297
20240318,103200,101850271500,438000,438000,438500,437500,776
20240318,103100,101510433000,438000,436500,438000,436500,2049
20240318,103000,100614404500,437000,437000,437000,436500,841
20240318,102900,100247112500,437000,437000,437000,436500,458
20240318,102800,100047141500,437000,437000,437000,436500,311
20240318,102700,99911303500,437000,437500,437500,436500,1248
20240318,102600,99366109500,437500,437500,437500,437000,169
20240318,102500,99292204000,437500,437500,437500,437000,385
20240318,102400,99123794000,437000,437500,437500,437000,379
20240318,102300,98958068500,437500,437500,437500,437000,690
20240318,102200,98656286000,438000,438000,438000,437500,344
20240318,102100,98505637500,438000,439000,439000,437000,1485
20240318,102000,97855504000,438500,439000,439000,438500,474
20240318,101900,97647514000,439000,439000,439000,438500,705
20240318,101800,97338185500,438500,438000,439000,438000,2348
20240318,101700,96308889000,438000,437500,438000,437500,442
20240318,101600,96115409000,437500,438000,438000,437000,1567
20240318,101500,95429846500,438000,437500,438000,437500,492
20240318,101400,95214407500,437500,437000,438000,436500,682
20240318,101300,94916024000,436500,436500,437500,436500,294
20240318,101200,94787563000,437000,437000,437000,436500,492
20240318,101100,94572644500,437000,436500,437000,436000,717
20240318,101000,94259607000,436500,436000,437000,436000,1458
20240318,100900,93623549000,436500,436500,436500,436000,495
20240318,100800,93407700500,436000,437500,437500,436000,983
20240318,100700,92978425500,437500,437500,438000,437000,1248
20240318,100600,92432482000,438000,438000,438000,437500,264
20240318,100500,92316892500,438000,437000,438000,437000,655
20240318,100400,92030417000,437000,438000,438000,437000,1236
20240318,100300,91489784000,437500,438000,438500,437500,855
20240318,100200,91115472000,438000,439000,439500,438000,3537
20240318,100100,89562871500,439000,439000,439000,438500,1968
20240318,100000,88699438000,439000,438000,439000,438000,1367
20240318,095900,88100109000,438000,439000,439000,437000,3049
20240318,095800,86765470500,439000,438500,439500,438000,4809
20240318,095700,84655350000,438000,438500,438500,437500,2527
20240318,095600,83547953500,438000,436500,438500,436000,3652
20240318,095500,81950081500,436500,435500,436500,435000,1660
20240318,095400,81226794000,435000,436000,436000,435000,1457
20240318,095300,80591926000,436000,435500,436000,435000,1891
20240318,095200,79768535500,435500,437000,437000,435500,1212
20240318,095100,79239785000,437000,436500,437000,436500,1097
20240318,095000,78760540000,436500,435500,437000,434500,4241
20240318,094900,76911826000,435500,437000,437000,435500,3315
20240318,094800,75465235500,437000,438000,438000,436500,4001
20240318,094700,73715800500,437500,437500,439000,437500,7059
20240318,094600,70623024000,437500,437500,438000,437000,2956
20240318,094500,69329229500,437000,437000,438000,437000,5752
20240318,094400,66812985000,437500,436500,437500,436000,4016
20240318,094300,65058948500,436500,435500,437500,435500,6172
20240318,094200,62364224000,436000,434500,436000,434000,4699
20240318,094100,60319501500,434500,434000,434500,434000,894
20240318,094000,59931202500,434000,435000,435000,434000,2548
20240318,093900,58823620000,435000,434500,435000,434000,2521
20240318,093800,57727782500,434000,432500,434000,432000,2690
20240318,093700,56562083000,432000,434000,434000,431500,5477
20240318,093600,54192649000,434000,434500,435000,433000,3909
20240318,093500,52496479500,435000,434500,435000,433500,3733
20240318,093400,50874942000,434500,433000,435000,432500,10113
20240318,093300,46483031500,433000,431000,433000,431000,2993
20240318,093200,45189394500,431000,431000,432000,430000,4257
20240318,093100,43354150000,431000,430500,431500,430000,1653
20240318,093000,42642211500,430000,430500,431500,429500,6350
20240318,092900,39906747000,430000,430000,430500,429000,4854
20240318,092800,37820756500,430000,429500,430000,429500,1588
20240318,092700,37138082500,430000,428500,430000,428500,3136
20240318,092600,35791407500,429000,429500,429500,428500,1082
20240318,092500,35327428500,429500,428000,429500,428000,3453
20240318,092400,33846581500,428000,427500,428000,427000,1731
20240318,092300,33106126500,427500,426500,427500,426500,883
20240318,092200,32729076000,427000,427000,427500,426500,569
20240318,092100,32486061500,427000,427500,428000,427000,1120
20240318,092000,32007635500,427500,428000,428000,427500,1223
20240318,091900,31484777000,428000,427500,428000,427500,439
20240318,091800,31297034500,427500,428500,428500,427500,545
20240318,091700,31063889500,428500,428500,428500,427500,1533
20240318,091600,30407528500,428500,427500,428500,426500,2418
20240318,091500,29373412500,427500,426500,427500,426000,1156
20240318,091400,28880564500,426000,426000,427000,426000,693
20240318,091300,28585197000,426000,425500,427500,425500,3820
20240318,091200,26957535500,426000,426000,426500,425000,3222
20240318,091100,25586877000,426000,426500,426500,425500,3047
20240318,091000,24288449000,426500,428000,428500,426500,2560
20240318,090900,23195562500,428500,428000,428500,427500,1293
20240318,090800,22642148500,428000,429000,429000,427500,1359
20240318,090700,22060158500,429000,429000,429000,427500,1436
20240318,090600,21445080500,429000,427000,429000,426500,1766
20240318,090500,20689870500,427500,428500,429500,426500,7078
20240318,090400,17659571000,428500,427500,428500,427000,3620
20240318,090300,16111479000,427500,428500,429000,427000,3627
20240318,090200,14560011500,429000,428500,430500,428000,6803
20240318,090100,11638062500,428500,429000,429500,427500,6703
20240318,090000,8764864000,429000,425000,430000,424500,20011