KissMeData/000210/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183000,4238646250,46600,46600,46600,46600,1796
20240318,182900,4238646250,46600,46600,46600,46600,0
20240318,182800,4238646250,46600,46600,46600,46600,0
20240318,182700,4238646250,46600,46600,46600,46600,0
20240318,182600,4238646250,46600,46600,46600,46600,0
20240318,182500,4238646250,46600,46600,46600,46600,0
20240318,182400,4238646250,46600,46600,46600,46600,0
20240318,182300,4238646250,46600,46600,46600,46600,0
20240318,182200,4238646250,46600,46600,46600,46600,0
20240318,182100,4238646250,46600,46600,46600,46600,0
20240318,182000,4238646250,46600,46600,46600,46600,0
20240318,181900,4238646250,46600,46600,46600,46600,0
20240318,181800,4238646250,46600,46600,46600,46600,0
20240318,181700,4238646250,46600,46600,46600,46600,0
20240318,181600,4238646250,46600,46600,46600,46600,0
20240318,181500,4238646250,46600,46600,46600,46600,0
20240318,181400,4238646250,46600,46600,46600,46600,0
20240318,181300,4238646250,46600,46600,46600,46600,0
20240318,181200,4238646250,46600,46600,46600,46600,0
20240318,181100,4238646250,46600,46600,46600,46600,0
20240318,181000,4238646250,46600,46600,46600,46600,0
20240318,180900,4238646250,46600,46600,46600,46600,0
20240318,180800,4238646250,46600,46600,46600,46600,0
20240318,180700,4238646250,46600,46600,46600,46600,0
20240318,180600,4238646250,46600,46600,46600,46600,0
20240318,180500,4238646250,46600,46600,46600,46600,0
20240318,180400,4238646250,46600,46600,46600,46600,0
20240318,180300,4238646250,46600,46600,46600,46600,0
20240318,180200,4238646250,46600,46600,46600,46600,0
20240318,180100,4238646250,46600,46600,46600,46600,0
20240318,180000,4238646250,46600,46600,46600,46600,1796
20240318,175900,4238646250,46600,46600,46600,46600,0
20240318,175800,4238646250,46600,46600,46600,46600,0
20240318,175700,4238646250,46600,46600,46600,46600,0
20240318,175600,4238646250,46600,46600,46600,46600,0
20240318,175500,4238646250,46600,46600,46600,46600,0
20240318,175400,4238646250,46600,46600,46600,46600,0
20240318,175300,4238646250,46600,46600,46600,46600,0
20240318,175200,4238646250,46600,46600,46600,46600,0
20240318,175100,4238646250,46600,46600,46600,46600,0
20240318,175000,4238646250,46600,46600,46600,46600,0
20240318,174900,4238646250,46600,46600,46600,46600,0
20240318,174800,4238646250,46600,46600,46600,46600,0
20240318,174700,4238646250,46600,46600,46600,46600,0
20240318,174600,4238646250,46600,46600,46600,46600,0
20240318,174500,4238646250,46600,46600,46600,46600,0
20240318,174400,4238646250,46600,46600,46600,46600,0
20240318,174300,4238646250,46600,46600,46600,46600,0
20240318,174200,4238646250,46600,46600,46600,46600,0
20240318,174100,4238646250,46600,46600,46600,46600,0
20240318,174000,4238646250,46600,46600,46600,46600,0
20240318,173900,4238646250,46600,46600,46600,46600,0
20240318,173800,4238646250,46600,46600,46600,46600,0
20240318,173700,4238646250,46600,46600,46600,46600,0
20240318,173600,4238646250,46600,46600,46600,46600,0
20240318,173500,4238646250,46600,46600,46600,46600,0
20240318,173400,4238646250,46600,46600,46600,46600,0
20240318,173300,4238646250,46600,46600,46600,46600,0
20240318,173200,4238646250,46600,46600,46600,46600,0
20240318,173100,4238646250,46600,46600,46600,46600,0
20240318,173000,4238646250,46600,46600,46600,46600,1796
20240318,172900,4238646250,46600,46600,46600,46600,0
20240318,172800,4238646250,46600,46600,46600,46600,0
20240318,172700,4238646250,46600,46600,46600,46600,0
20240318,172600,4238646250,46600,46600,46600,46600,0
20240318,172500,4238646250,46600,46600,46600,46600,0
20240318,172400,4238646250,46600,46600,46600,46600,0
20240318,172300,4238646250,46600,46600,46600,46600,0
20240318,172200,4238646250,46600,46600,46600,46600,0
20240318,172100,4238646250,46600,46600,46600,46600,0
20240318,172000,4238646250,46600,46600,46600,46600,0
20240318,171900,4238646250,46600,46600,46600,46600,0
20240318,171800,4238646250,46600,46600,46600,46600,0
20240318,171700,4238646250,46600,46600,46600,46600,0
20240318,171600,4238646250,46600,46600,46600,46600,0
20240318,171500,4238646250,46600,46600,46600,46600,0
20240318,171400,4238646250,46600,46600,46600,46600,0
20240318,171300,4238646250,46600,46600,46600,46600,0
20240318,171200,4238646250,46600,46600,46600,46600,0
20240318,171100,4238646250,46600,46600,46600,46600,0
20240318,171000,4238646250,46600,46600,46600,46600,0
20240318,170900,4238646250,46600,46600,46600,46600,0
20240318,170800,4238646250,46600,46600,46600,46600,0
20240318,170700,4238646250,46600,46600,46600,46600,0
20240318,170600,4238646250,46600,46600,46600,46600,0
20240318,170500,4238646250,46600,46600,46600,46600,0
20240318,170400,4238646250,46600,46600,46600,46600,0
20240318,170300,4238646250,46600,46600,46600,46600,0
20240318,170200,4238646250,46600,46600,46600,46600,0
20240318,170100,4238646250,46600,46600,46600,46600,0
20240318,170000,4238646250,46600,46600,46600,46600,1796
20240318,165900,4238646250,46600,46600,46600,46600,0
20240318,165800,4238646250,46600,46600,46600,46600,0
20240318,165700,4238646250,46600,46600,46600,46600,0
20240318,165600,4238646250,46600,46600,46600,46600,0
20240318,165500,4238646250,46600,46600,46600,46600,0
20240318,165400,4238646250,46600,46600,46600,46600,0
20240318,165300,4238646250,46600,46600,46600,46600,0
20240318,165200,4238646250,46600,46600,46600,46600,0
20240318,165100,4238646250,46600,46600,46600,46600,0
20240318,165000,4238646250,46600,46600,46600,46600,0
20240318,164900,4238646250,46600,46600,46600,46600,0
20240318,164800,4238646250,46600,46600,46600,46600,0
20240318,164700,4238646250,46600,46600,46600,46600,0
20240318,164600,4238646250,46600,46600,46600,46600,0
20240318,164500,4238646250,46600,46600,46600,46600,0
20240318,164400,4238646250,46600,46600,46600,46600,0
20240318,164300,4238646250,46600,46600,46600,46600,0
20240318,164200,4238646250,46600,46600,46600,46600,0
20240318,164100,4238646250,46600,46600,46600,46600,0
20240318,164000,4238646250,46600,46600,46600,46600,0
20240318,163900,4238646250,46600,46600,46600,46600,0
20240318,163800,4238646250,46600,46600,46600,46600,0
20240318,163700,4238646250,46600,46600,46600,46600,0
20240318,163600,4238646250,46600,46600,46600,46600,0
20240318,163500,4238646250,46600,46600,46600,46600,0
20240318,163400,4238646250,46600,46600,46600,46600,0
20240318,163300,4238646250,46600,46600,46600,46600,0
20240318,163200,4238646250,46600,46600,46600,46600,0
20240318,163100,4238646250,46600,46600,46600,46600,0
20240318,163000,4238646250,46600,46600,46600,46600,1796
20240318,162900,4238646250,46600,46600,46600,46600,0
20240318,162800,4238646250,46600,46600,46600,46600,0
20240318,162700,4238646250,46600,46600,46600,46600,0
20240318,162600,4238646250,46600,46600,46600,46600,0
20240318,162500,4238646250,46600,46600,46600,46600,0
20240318,162400,4238646250,46600,46600,46600,46600,0
20240318,162300,4238646250,46600,46600,46600,46600,0
20240318,162200,4238646250,46600,46600,46600,46600,0
20240318,162100,4238646250,46600,46600,46600,46600,0
20240318,162000,4238646250,46600,46600,46600,46600,0
20240318,161900,4238646250,46600,46600,46600,46600,0
20240318,161800,4238646250,46600,46600,46600,46600,0
20240318,161700,4238646250,46600,46600,46600,46600,0
20240318,161600,4238646250,46600,46600,46600,46600,0
20240318,161500,4238646250,46600,46600,46600,46600,0
20240318,161400,4238646250,46600,46600,46600,46600,0
20240318,161300,4238646250,46600,46600,46600,46600,0
20240318,161200,4238646250,46600,46600,46600,46600,0
20240318,161100,4238646250,46600,46600,46600,46600,0
20240318,161000,4238646250,46600,46600,46600,46600,0
20240318,160900,4238646250,46600,46600,46600,46600,0
20240318,160800,4238646250,46600,46600,46600,46600,0
20240318,160700,4238646250,46600,46600,46600,46600,0
20240318,160600,4238646250,46600,46600,46600,46600,0
20240318,160500,4238646250,46600,46600,46600,46600,0
20240318,160400,4238646250,46600,46600,46600,46600,0
20240318,160300,4238646250,46600,46600,46600,46600,0
20240318,160200,4238646250,46600,46600,46600,46600,0
20240318,160100,4238646250,46600,46600,46600,46600,0
20240318,160000,4238646250,46600,46600,46600,46600,1796
20240318,155900,4238646250,46600,46600,46600,46600,0
20240318,155800,4238646250,46600,46600,46600,46600,0
20240318,155700,4238646250,46600,46600,46600,46600,0
20240318,155600,4238646250,46600,46600,46600,46600,0
20240318,155500,4238646250,46600,46600,46600,46600,0
20240318,155400,4238646250,46600,46600,46600,46600,0
20240318,155300,4238646250,46600,46600,46600,46600,0
20240318,155200,4238646250,46600,46600,46600,46600,0
20240318,155100,4238646250,46600,46600,46600,46600,0
20240318,155000,4238646250,46600,46600,46600,46600,0
20240318,154900,4238646250,46600,46600,46600,46600,0
20240318,154800,4238646250,46600,46600,46600,46600,0
20240318,154700,4238646250,46600,46600,46600,46600,0
20240318,154600,4238646250,46600,46600,46600,46600,0
20240318,154500,4238646250,46600,46600,46600,46600,0
20240318,154400,4238646250,46600,46600,46600,46600,0
20240318,154300,4238646250,46600,46600,46600,46600,0
20240318,154200,4238646250,46600,46600,46600,46600,0
20240318,154100,4238646250,46600,46600,46600,46600,0
20240318,154000,4238646250,46600,46600,46600,46600,0
20240318,153900,4238646250,46600,46600,46600,46600,0
20240318,153800,4238646250,46600,46600,46600,46600,0
20240318,153700,4238646250,46600,46600,46600,46600,0
20240318,153600,4238646250,46600,46600,46600,46600,0
20240318,153500,4238646250,46600,46600,46600,46600,0
20240318,153400,4238646250,46600,46600,46600,46600,0
20240318,153300,4238646250,46600,46600,46600,46600,0
20240318,153200,4238646250,46600,46600,46600,46600,0
20240318,153100,4238646250,46600,46600,46600,46600,0
20240318,153000,4238646250,46600,46600,46600,46600,3592
20240318,152900,4154952650,46550,46550,46550,46550,0
20240318,152800,4154952650,46550,46550,46550,46550,0
20240318,152700,4154952650,46550,46550,46550,46550,0
20240318,152600,4154952650,46550,46550,46550,46550,0
20240318,152500,4154952650,46550,46550,46550,46550,0
20240318,152400,4154952650,46550,46550,46550,46550,0
20240318,152300,4154952650,46550,46550,46550,46550,0
20240318,152200,4154952650,46550,46550,46550,46550,0
20240318,152100,4154952650,46550,46550,46550,46550,0
20240318,152000,4154952650,46550,46550,46550,46550,0
20240318,151900,4154952650,46550,46500,46550,46500,135
20240318,151800,4148672350,46500,46550,46550,46500,113
20240318,151700,4143412500,46650,46700,46700,46550,387
20240318,151600,4125340800,46700,46650,46850,46550,596
20240318,151500,4097535450,46700,46650,46750,46650,155
20240318,151400,4090298650,46650,46600,46700,46600,97
20240318,151300,4085770900,46650,46600,46650,46550,74
20240318,151200,4082321950,46600,46550,46600,46550,84
20240318,151100,4078408500,46550,46550,46600,46550,39
20240318,151000,4076593000,46550,46550,46550,46500,44
20240318,150900,4074545350,46550,46500,46550,46500,107
20240318,150800,4069565300,46500,46600,46650,46500,155
20240318,150700,4062340050,46650,46600,46700,46600,264
20240318,150600,4050030300,46600,46600,46600,46600,37
20240318,150500,4048306100,46650,46600,46700,46600,165
20240318,150400,4040609450,46600,46600,46650,46600,79
20240318,150300,4036924650,46600,46600,46650,46600,101
20240318,150200,4032213600,46550,46600,46600,46550,115
20240318,150100,4026855150,46600,46600,46650,46600,146
20240318,150000,4020048950,46600,46600,46650,46600,9
20240318,145900,4019629450,46600,46600,46700,46550,106
20240318,145800,4014687450,46650,46600,46700,46600,307
20240318,145700,4000364450,46650,46600,46650,46600,88
20240318,145600,3996263200,46600,46600,46700,46600,147
20240318,145500,3989405250,46650,46550,46650,46550,78
20240318,145400,3985769750,46600,46550,46600,46550,102
20240318,145300,3981017250,46550,46600,46650,46550,22
20240318,145200,3979992250,46600,46600,46700,46600,149
20240318,145100,3973043250,46600,46650,46750,46600,238
20240318,145000,3961938600,46600,46600,46650,46600,121
20240318,144900,3956298500,46600,46600,46600,46550,42
20240318,144800,3954341650,46600,46500,46650,46500,162
20240318,144700,3946793400,46550,46600,46650,46550,578
20240318,144600,3919867150,46600,46600,46650,46600,42
20240318,144500,3917909450,46650,46600,46650,46600,48
20240318,144400,3915671500,46600,46700,46750,46600,102
20240318,144300,3910914450,46650,46650,46750,46600,230
20240318,144200,3900179950,46700,46600,46700,46600,97
20240318,144100,3895654300,46650,46650,46700,46600,106
20240318,144000,3890709200,46700,46650,46700,46600,86
20240318,143900,3886695950,46700,46650,46700,46600,246
20240318,143800,3875213300,46600,46550,46600,46550,66
20240318,143700,3872138000,46550,46700,46700,46550,145
20240318,143600,3865378750,46700,46650,46700,46600,239
20240318,143500,3854228200,46600,46600,46650,46550,92
20240318,143400,3849939850,46550,46550,46550,46550,23
20240318,143300,3848869200,46550,46600,46650,46550,209
20240318,143200,3839128750,46600,46550,46650,46500,170
20240318,143100,3831212700,46550,46550,46550,46500,7
20240318,143000,3830887050,46500,46550,46550,46500,140
20240318,142900,3824376450,46550,46600,46650,46500,711
20240318,142800,3791268250,46600,46600,46650,46600,184
20240318,142700,3782688800,46600,46550,46600,46550,42
20240318,142600,3780731850,46550,46600,46600,46550,17
20240318,142500,3779939700,46550,46600,46600,46550,114
20240318,142400,3774627800,46600,46600,46600,46550,299
20240318,142300,3760700800,46650,46600,46850,46600,545
20240318,142200,3735277800,46600,46600,46650,46550,142
20240318,142100,3728658650,46600,46500,46600,46450,206
20240318,142000,3719078750,46500,46500,46500,46500,60
20240318,141900,3716288750,46500,46450,46500,46450,15
20240318,141800,3715591650,46500,46450,46500,46450,88
20240318,141700,3711500300,46450,46500,46500,46450,138
20240318,141600,3705084450,46500,46500,46500,46450,148
20240318,141500,3698202800,46450,46500,46500,46450,59
20240318,141400,3695460300,46500,46550,46550,46500,173
20240318,141300,3687411800,46550,46550,46650,46550,174
20240318,141200,3679308350,46550,46650,46650,46550,387
20240318,141100,3661273450,46700,46600,46700,46600,76
20240318,141000,3657727600,46600,46650,46650,46600,97
20240318,140900,3653202750,46600,46600,46650,46600,82
20240318,140800,3649380850,46650,46600,46650,46600,26
20240318,140700,3648168450,46550,46650,46700,46550,233
20240318,140600,3637301850,46800,46600,46800,46600,152
20240318,140500,3630205350,46650,46600,46650,46600,63
20240318,140400,3627268900,46550,46550,46600,46550,58
20240318,140300,3624566450,46600,46550,46600,46550,61
20240318,140200,3621724450,46600,46600,46600,46550,188
20240318,140100,3612964200,46600,46600,46650,46600,172
20240318,140000,3604948600,46600,46550,46650,46550,49
20240318,135900,3602665050,46600,46550,46600,46550,82
20240318,135800,3598847800,46500,46600,46600,46500,81
20240318,135700,3595075000,46600,46600,46650,46550,330
20240318,135600,3579699750,46650,46650,46650,46650,241
20240318,135500,3568457100,46700,46700,46800,46650,257
20240318,135400,3556449900,46650,46650,46700,46650,76
20240318,135300,3552901050,46700,46700,46700,46650,59
20240318,135200,3550145800,46650,46650,46650,46650,7
20240318,135100,3549819250,46650,46600,46650,46600,47
20240318,135000,3547627100,46600,46750,46800,46600,815
20240318,134900,3509574600,46700,46800,46800,46700,114
20240318,134800,3504242700,46800,46750,46800,46750,223
20240318,134700,3493813000,46750,46700,46750,46700,128
20240318,134600,3487830300,46700,46700,46750,46700,9
20240318,134500,3487409850,46700,46750,46750,46700,8
20240318,134400,3487035900,46750,46650,46800,46650,147
20240318,134300,3480164150,46750,46700,46750,46650,138
20240318,134200,3473717250,46650,46700,46700,46650,8
20240318,134100,3473343900,46700,46600,46700,46600,132
20240318,134000,3467181900,46650,46650,46650,46650,173
20240318,133900,3459111450,46600,46600,46600,46600,8
20240318,133800,3458738650,46600,46750,46750,46600,665
20240318,133700,3427699350,46700,46750,46750,46700,180
20240318,133600,3419284600,46800,46750,46800,46700,133
20240318,133500,3413066950,46750,46700,46750,46700,52
20240318,133400,3410636150,46750,46750,46750,46750,41
20240318,133300,3408719400,46750,46750,46800,46750,127
20240318,133200,3402782050,46750,46750,46800,46750,80
20240318,133100,3399041850,46800,46750,46800,46750,244
20240318,133000,3387632750,46750,46800,46850,46750,198
20240318,132900,3378366800,46800,46750,46900,46750,159
20240318,132800,3370916750,46750,46750,46750,46750,2
20240318,132700,3370823250,46800,46750,46800,46750,43
20240318,132600,3368811100,46800,46750,46800,46750,79
20240318,132500,3365114100,46800,46750,46800,46750,160
20240318,132400,3357627600,46750,46750,46750,46750,164
20240318,132300,3349960600,46800,46750,46800,46750,27
20240318,132200,3348698300,46800,46700,46800,46700,256
20240318,132100,3336737900,46700,46800,46800,46700,443
20240318,132000,3316010100,46900,46850,46900,46800,54
20240318,131900,3313480500,46850,46900,46950,46850,259
20240318,131800,3301339150,46900,46900,46950,46900,145
20240318,131700,3294532900,46950,46900,46950,46850,116
20240318,131600,3289089700,46900,46850,46950,46850,37
20240318,131500,3287354500,46850,46950,46950,46850,102
20240318,131400,3282569450,46950,46900,46950,46850,108
20240318,131300,3277500350,46850,46950,46950,46850,322
20240318,131200,3262398200,46950,46900,46950,46900,77
20240318,131100,3258783650,46900,46900,46950,46900,516
20240318,131000,3234557950,46950,46850,46950,46850,16
20240318,130900,3233807650,46800,46800,46850,46800,74
20240318,130800,3230343100,46800,46900,46900,46800,532
20240318,130700,3205411850,46950,46950,46950,46900,219
20240318,130600,3195132750,46900,46900,46950,46900,110
20240318,130500,3189972900,46900,46950,46950,46900,130
20240318,130400,3183869650,46900,46900,46950,46900,62
20240318,130300,3180959800,46900,46950,46950,46900,329
20240318,130200,3165521300,46900,46900,46950,46900,50
20240318,130100,3163174300,46950,46900,46950,46900,13
20240318,130000,3162564200,46900,46900,46950,46850,232
20240318,125900,3151680400,46850,46900,46900,46850,7
20240318,125800,3151352300,46850,46850,46900,46850,68
20240318,125700,3148163950,46900,46900,46900,46850,89
20240318,125600,3143990150,46900,46950,46950,46900,174
20240318,125500,3135825450,46950,46950,46950,46900,141
20240318,125400,3129206950,46950,46950,46950,46900,105
20240318,125300,3124278100,46950,46950,46950,46900,71
20240318,125200,3120945450,46950,46900,46950,46900,178
20240318,125100,3112589150,46950,46900,46950,46900,25
20240318,125000,3111416600,46950,46900,46950,46900,169
20240318,124900,3103484550,46900,46900,46900,46850,108
20240318,124800,3098419600,46900,46900,46900,46850,10
20240318,124700,3097950650,46950,46900,46950,46900,284
20240318,124600,3084630750,46900,46950,46950,46900,107
20240318,124500,3079608100,46950,46950,46950,46900,141
20240318,124400,3072988950,46900,46900,46950,46900,61
20240318,124300,3070125600,46950,46900,46950,46900,139
20240318,124200,3063599800,46950,46950,46950,46900,60
20240318,124100,3060783500,46950,46900,46950,46900,194
20240318,124000,3051675450,46950,46950,46950,46900,51
20240318,123900,3049282600,46900,46950,46950,46900,217
20240318,123800,3039104700,46900,46950,46950,46900,88
20240318,123700,3034973500,46950,46950,46950,46900,97
20240318,123600,3030419550,46900,46900,46900,46900,484
20240318,123500,3007719950,46850,46900,46900,46850,93
20240318,123400,3003358450,46900,46850,46900,46850,407
20240318,123300,2984272650,46900,46850,46900,46850,80
20240318,123200,2980520700,46900,46900,46900,46850,89
20240318,123100,2976346800,46900,46850,46900,46850,94
20240318,123000,2971938900,46850,46900,46900,46850,135
20240318,122900,2965608000,46900,46850,46900,46850,132
20240318,122800,2959417700,46900,46800,46900,46800,33
20240318,122700,2957871500,46850,46850,46900,46850,230
20240318,122600,2947095900,46850,46800,46850,46800,155
20240318,122500,2939834200,46850,46850,46850,46800,129
20240318,122400,2933790800,46850,46850,46850,46800,46
20240318,122300,2931635850,46800,46850,46850,46800,84
20240318,122200,2927700650,46850,46850,46850,46800,175
20240318,122100,2919502100,46850,46850,46850,46850,59
20240318,122000,2916737950,46800,46850,46850,46800,83
20240318,121900,2912849800,46800,46850,46850,46800,102
20240318,121800,2908071850,46850,46850,46850,46800,20
20240318,121700,2907135100,46800,46850,46850,46800,147
20240318,121600,2900249350,46800,46800,46850,46800,40
20240318,121500,2898376950,46800,46800,46850,46800,210
20240318,121400,2888539650,46800,46800,46850,46800,33
20240318,121300,2886995100,46800,46800,46850,46750,82
20240318,121200,2883155150,46800,46800,46850,46800,66
20240318,121100,2880065900,46850,46750,46850,46750,189
20240318,121000,2871217200,46750,46800,46800,46750,10
20240318,120900,2870749400,46750,46750,46800,46750,65
20240318,120800,2867707650,46800,46750,46800,46750,190
20240318,120700,2858824000,46700,46800,46800,46700,137
20240318,120600,2852418100,46800,46800,46800,46750,16
20240318,120500,2851669550,46750,46800,46850,46750,356
20240318,120400,2835006850,46800,46800,46850,46800,113
20240318,120300,2829716600,46800,46750,46800,46750,15
20240318,120200,2829014850,46750,46800,46800,46750,43
20240318,120100,2827002550,46800,46750,46800,46700,267
20240318,120000,2814519600,46700,46600,46700,46550,130
20240318,115900,2808453550,46600,46600,46600,46550,136
20240318,115800,2802117200,46600,46750,46750,46600,79
20240318,115700,2798429100,46750,46600,46800,46600,306
20240318,115600,2784138900,46600,46600,46600,46550,78
20240318,115500,2780504650,46600,46600,46600,46600,18
20240318,115400,2779665850,46650,46700,46750,46600,85
20240318,115300,2775697750,46700,46700,46700,46650,152
20240318,115200,2768605500,46650,46600,46700,46600,107
20240318,115100,2763613500,46600,46600,46600,46600,32
20240318,115000,2762122300,46650,46700,46700,46600,186
20240318,114900,2753443550,46650,46650,46700,46650,143
20240318,114800,2746766600,46650,46700,46700,46650,53
20240318,114700,2744293850,46700,46650,46700,46650,198
20240318,114600,2735053900,46650,46700,46700,46650,108
20240318,114500,2730011050,46650,46650,46650,46650,37
20240318,114400,2728285000,46650,46700,46700,46650,135
20240318,114300,2721986750,46650,46700,46700,46650,178
20240318,114200,2713675150,46700,46650,46750,46650,126
20240318,114100,2707788450,46700,46700,46750,46650,151
20240318,114000,2700735250,46700,46750,46750,46700,103
20240318,113900,2695921550,46750,46700,46750,46700,17
20240318,113800,2695127550,46700,46750,46750,46700,189
20240318,113700,2686298100,46750,46700,46750,46700,24
20240318,113600,2685176800,46700,46700,46700,46700,36
20240318,113500,2683495600,46750,46750,46800,46700,108
20240318,113400,2678447050,46700,46700,46750,46650,198
20240318,113300,2669197350,46700,46650,46700,46600,139
20240318,113200,2662711650,46650,46650,46700,46650,137
20240318,113100,2656318500,46700,46650,46750,46650,123
20240318,113000,2650577800,46600,46700,46700,46600,11
20240318,112900,2650064650,46750,46600,46800,46600,340
20240318,112800,2634197650,46600,46650,46650,46600,20
20240318,112700,2633265200,46600,46650,46650,46600,107
20240318,112600,2628274900,46650,46750,46750,46650,282
20240318,112500,2615109000,46700,46700,46750,46700,53
20240318,112400,2612632950,46750,46700,46800,46700,32
20240318,112300,2611138350,46700,46750,46750,46700,305
20240318,112200,2596884650,46800,46800,46800,46700,39
20240318,112100,2595060850,46750,46800,46800,46700,224
20240318,112000,2584587000,46750,46750,46800,46750,107
20240318,111900,2579584100,46750,46700,46750,46700,38
20240318,111800,2577808250,46700,46700,46750,46700,145
20240318,111700,2571035950,46700,46750,46750,46700,34
20240318,111600,2569447400,46750,46850,46850,46750,409
20240318,111500,2550297850,46850,46850,46900,46850,159
20240318,111400,2542848150,46900,46850,46900,46850,111
20240318,111300,2537643000,46900,46850,46900,46850,88
20240318,111200,2533518050,46900,46850,46900,46850,236
20240318,111100,2522456550,46850,46900,46900,46850,498
20240318,111000,2499103050,46900,46750,46900,46700,2057
20240318,110900,2402698000,46600,46600,46900,46550,4554
20240318,110800,2189609750,46550,46500,46550,46450,118
20240318,110700,2184122000,46450,46450,46500,46450,54
20240318,110600,2181611150,46550,46550,46550,46450,252
20240318,110500,2169888550,46500,46500,46550,46500,291
20240318,110400,2156346750,46550,46650,46700,46550,2214
20240318,110300,2053120100,46650,46650,46700,46650,175
20240318,110200,2044954250,46650,46650,46700,46650,236
20240318,110100,2033941900,46700,46700,46700,46650,237
20240318,110000,2022876400,46700,46650,46700,46650,150
20240318,105900,2015878200,46700,46700,46700,46650,229
20240318,105800,2005185500,46650,46650,46700,46650,26
20240318,105700,2003972350,46650,46650,46700,46600,225
20240318,105600,1993473300,46650,46650,46700,46650,107
20240318,105500,1988478000,46700,46650,46700,46650,118
20240318,105400,1982970650,46600,46650,46700,46600,189
20240318,105300,1974149100,46650,46650,46700,46600,100
20240318,105200,1969481650,46600,46650,46650,46600,215
20240318,105100,1959453150,46650,46700,46700,46650,225
20240318,105000,1948952250,46650,46600,46700,46600,294
20240318,104900,1935229700,46650,46550,46650,46550,110
20240318,104800,1930099800,46550,46650,46700,46550,204
20240318,104700,1920579300,46600,46650,46650,46550,88
20240318,104600,1916476100,46600,46600,46600,46550,160
20240318,104500,1909020850,46600,46650,46650,46600,126
20240318,104400,1903144350,46600,46650,46650,46600,34
20240318,104300,1901559650,46650,46650,46650,46600,660
20240318,104200,1870778050,46600,46600,46650,46600,84
20240318,104100,1866860850,46650,46600,46650,46600,111
20240318,104000,1861686450,46600,46600,46600,46500,192
20240318,103900,1852754950,46550,46500,46550,46500,281
20240318,103800,1839685250,46500,46450,46500,46450,125
20240318,103700,1833876500,46450,46450,46450,46450,72
20240318,103600,1830532100,46400,46400,46450,46400,63
20240318,103500,1827605850,46450,46350,46450,46350,35
20240318,103400,1825982500,46450,46500,46500,46400,299
20240318,103300,1812087800,46500,46600,46600,46500,45
20240318,103200,1809993450,46600,46600,46600,46550,84
20240318,103100,1806080150,46550,46500,46550,46500,188
20240318,103000,1797334650,46500,46500,46550,46500,97
20240318,102900,1792819950,46500,46550,46550,46500,34
20240318,102800,1791238700,46550,46600,46650,46550,189
20240318,102700,1782429500,46600,46600,46600,46600,34
20240318,102600,1780845100,46600,46650,46650,46550,118
20240318,102500,1775342150,46600,46650,46650,46600,231
20240318,102400,1764575550,46650,46600,46650,46600,160
20240318,102300,1757113250,46650,46600,46650,46600,165
20240318,102200,1749422950,46650,46600,46650,46600,231
20240318,102100,1738654150,46600,46650,46650,46600,101
20240318,102000,1733943100,46600,46550,46600,46550,138
20240318,101900,1727513300,46600,46550,46650,46500,87
20240318,101800,1723460950,46550,46550,46600,46500,89
20240318,101700,1719317650,46550,46500,46600,46500,440
20240318,101600,1698826550,46500,46550,46600,46450,121
20240318,101500,1693194450,46550,46500,46600,46500,523
20240318,101400,1668860300,46450,46500,46500,46450,59
20240318,101300,1666117000,46500,46450,46500,46450,91
20240318,101200,1661887200,46500,46500,46500,46500,540
20240318,101100,1636777200,46450,46400,46500,46350,113
20240318,101000,1631527650,46350,46300,46350,46300,61
20240318,100900,1628700550,46300,46350,46350,46300,90
20240318,100800,1624533150,46300,46350,46350,46300,251
20240318,100700,1612899850,46350,46350,46350,46350,33
20240318,100600,1611370300,46350,46450,46450,46300,404
20240318,100500,1592637700,46450,46400,46500,46350,176
20240318,100400,1584464900,46450,46300,46450,46250,214
20240318,100300,1574559850,46350,46450,46450,46350,975
20240318,100200,1529362700,46500,46450,46500,46450,94
20240318,100100,1524995750,46450,46450,46500,46400,20
20240318,100000,1524066900,46550,46500,46550,46450,262
20240318,095900,1511889850,46550,46550,46600,46550,239
20240318,095800,1500762050,46550,46550,46550,46550,56
20240318,095700,1498155250,46550,46550,46550,46550,64
20240318,095600,1495176050,46550,46450,46550,46450,629
20240318,095500,1465927800,46500,46400,46500,46400,216
20240318,095400,1455904550,46400,46400,46450,46400,9
20240318,095300,1455486900,46400,46600,46600,46400,2305
20240318,095200,1348266750,46550,46600,46600,46550,117
20240318,095100,1342820100,46600,46600,46600,46600,146
20240318,095000,1336016500,46600,46600,46650,46600,120
20240318,094900,1330424450,46600,46600,46650,46600,181
20240318,094800,1321981900,46600,46450,46600,46450,1489
20240318,094700,1252693250,46500,46450,46500,46450,66
20240318,094600,1249624400,46450,46450,46500,46450,131
20240318,094500,1243534050,46500,46400,46500,46350,279
20240318,094400,1230589400,46350,46350,46350,46350,42
20240318,094300,1228642700,46350,46350,46400,46350,40
20240318,094200,1226788650,46300,46250,46350,46250,55
20240318,094100,1224242750,46200,46050,46200,46050,370
20240318,094000,1207160650,46050,46150,46150,46050,202
20240318,093900,1197849150,46150,46300,46300,46150,423
20240318,093800,1178293850,46300,46300,46300,46300,97
20240318,093700,1173802750,46250,46500,46500,46250,715
20240318,093600,1140663550,46450,46450,46450,46400,26
20240318,093500,1139456050,46450,46450,46450,46450,224
20240318,093400,1129051250,46400,46400,46450,46400,39
20240318,093300,1127241250,46400,46400,46400,46350,29
20240318,093200,1125895850,46400,46450,46450,46400,89
20240318,093100,1121766050,46400,46450,46500,46400,81
20240318,093000,1118003750,46450,46350,46450,46350,92
20240318,092900,1113735300,46450,46450,46450,46400,1109
20240318,092800,1062273300,46450,46450,46450,46350,123
20240318,092700,1056565400,46500,46500,46550,46450,880
20240318,092600,1015648000,46550,46500,46550,46500,90
20240318,092500,1011462550,46500,46450,46550,46400,162
20240318,092400,1003933800,46450,46500,46500,46450,213
20240318,092300,994034200,46550,46500,46550,46500,215
20240318,092200,984030600,46500,46450,46550,46450,657
20240318,092100,953479600,46400,46550,46600,46350,2081
20240318,092000,856667250,46500,46250,46550,46250,351
20240318,091900,840349400,46250,46200,46350,46200,183
20240318,091800,831873350,46250,46150,46350,46150,85
20240318,091700,827944200,46200,46200,46250,46200,56
20240318,091600,825356750,46200,46500,46500,46200,2150
20240318,091500,725563950,46500,46450,46500,46450,423
20240318,091400,705908100,46500,46450,46650,46450,1708
20240318,091300,626355850,46450,46450,46500,46450,608
20240318,091200,598086250,46500,46400,46500,46350,318
20240318,091100,583316450,46450,46400,46500,46350,1338
20240318,091000,521169750,46400,46400,46450,46400,466
20240318,090900,499547300,46500,46400,46500,46350,250
20240318,090800,487944000,46450,46550,46650,46450,1239
20240318,090700,430291550,46600,46600,46600,46500,304
20240318,090600,416135650,46600,46550,46650,46550,734
20240318,090500,381920750,46500,46600,46650,46500,1373
20240318,090400,317929200,46600,46400,46650,46400,1673
20240318,090300,240062250,46450,46350,46550,46350,1922
20240318,090200,150727400,46300,46050,46400,46000,1356
20240318,090100,88006600,46050,45950,46050,45900,1186
20240318,090000,33452550,45950,45800,46000,45700,730