KissMeData/003230/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184000	71133564000	927000	927000	927000	927000	1759
3	20250306	183900	71133564000	927000	927000	927000	927000	0
4	20250306	183800	71133564000	927000	927000	927000	927000	0
5	20250306	183700	71133564000	927000	927000	927000	927000	0
6	20250306	183600	71133564000	927000	927000	927000	927000	0
7	20250306	183500	71133564000	927000	927000	927000	927000	0
8	20250306	183400	71133564000	927000	927000	927000	927000	0
9	20250306	183300	71133564000	927000	927000	927000	927000	0
10	20250306	183200	71133564000	927000	927000	927000	927000	0
11	20250306	183100	71133564000	927000	927000	927000	927000	0
12	20250306	183000	71133564000	927000	927000	927000	927000	0
13	20250306	182900	71133564000	927000	927000	927000	927000	0
14	20250306	182800	71133564000	927000	927000	927000	927000	0
15	20250306	182700	71133564000	927000	927000	927000	927000	0
16	20250306	182600	71133564000	927000	927000	927000	927000	0
17	20250306	182500	71133564000	927000	927000	927000	927000	0
18	20250306	182400	71133564000	927000	927000	927000	927000	0
19	20250306	182300	71133564000	927000	927000	927000	927000	0
20	20250306	182200	71133564000	927000	927000	927000	927000	0
21	20250306	182100	71133564000	927000	927000	927000	927000	0
22	20250306	182000	71133564000	927000	927000	927000	927000	0
23	20250306	181900	71133564000	927000	927000	927000	927000	0
24	20250306	181800	71133564000	927000	927000	927000	927000	0
25	20250306	181700	71133564000	927000	927000	927000	927000	0
26	20250306	181600	71133564000	927000	927000	927000	927000	0
27	20250306	181500	71133564000	927000	927000	927000	927000	0
28	20250306	181400	71133564000	927000	927000	927000	927000	0
29	20250306	181300	71133564000	927000	927000	927000	927000	0
30	20250306	181200	71133564000	927000	927000	927000	927000	0
31	20250306	181100	71133564000	927000	927000	927000	927000	0
32	20250306	181000	71133564000	927000	927000	927000	927000	1759
33	20250306	180900	71133564000	927000	927000	927000	927000	0
34	20250306	180800	71133564000	927000	927000	927000	927000	0
35	20250306	180700	71133564000	927000	927000	927000	927000	0
36	20250306	180600	71133564000	927000	927000	927000	927000	0
37	20250306	180500	71133564000	927000	927000	927000	927000	0
38	20250306	180400	71133564000	927000	927000	927000	927000	0
39	20250306	180300	71133564000	927000	927000	927000	927000	0
40	20250306	180200	71133564000	927000	927000	927000	927000	0
41	20250306	180100	71133564000	927000	927000	927000	927000	0
42	20250306	180000	71133564000	927000	927000	927000	927000	0
43	20250306	175900	71133564000	927000	927000	927000	927000	0
44	20250306	175800	71133564000	927000	927000	927000	927000	0
45	20250306	175700	71133564000	927000	927000	927000	927000	0
46	20250306	175600	71133564000	927000	927000	927000	927000	0
47	20250306	175500	71133564000	927000	927000	927000	927000	0
48	20250306	175400	71133564000	927000	927000	927000	927000	0
49	20250306	175300	71133564000	927000	927000	927000	927000	0
50	20250306	175200	71133564000	927000	927000	927000	927000	0
51	20250306	175100	71133564000	927000	927000	927000	927000	0
52	20250306	175000	71133564000	927000	927000	927000	927000	0
53	20250306	174900	71133564000	927000	927000	927000	927000	0
54	20250306	174800	71133564000	927000	927000	927000	927000	0
55	20250306	174700	71133564000	927000	927000	927000	927000	0
56	20250306	174600	71133564000	927000	927000	927000	927000	0
57	20250306	174500	71133564000	927000	927000	927000	927000	0
58	20250306	174400	71133564000	927000	927000	927000	927000	0
59	20250306	174300	71133564000	927000	927000	927000	927000	0
60	20250306	174200	71133564000	927000	927000	927000	927000	0
61	20250306	174100	71133564000	927000	927000	927000	927000	0
62	20250306	174000	71133564000	927000	927000	927000	927000	1759
63	20250306	173900	71133564000	927000	927000	927000	927000	0
64	20250306	173800	71133564000	927000	927000	927000	927000	0
65	20250306	173700	71133564000	927000	927000	927000	927000	0
66	20250306	173600	71133564000	927000	927000	927000	927000	0
67	20250306	173500	71133564000	927000	927000	927000	927000	0
68	20250306	173400	71133564000	927000	927000	927000	927000	0
69	20250306	173300	71133564000	927000	927000	927000	927000	0
70	20250306	173200	71133564000	927000	927000	927000	927000	0
71	20250306	173100	71133564000	927000	927000	927000	927000	0
72	20250306	173000	71133564000	927000	927000	927000	927000	0
73	20250306	172900	71133564000	927000	927000	927000	927000	0
74	20250306	172800	71133564000	927000	927000	927000	927000	0
75	20250306	172700	71133564000	927000	927000	927000	927000	0
76	20250306	172600	71133564000	927000	927000	927000	927000	0
77	20250306	172500	71133564000	927000	927000	927000	927000	0
78	20250306	172400	71133564000	927000	927000	927000	927000	0
79	20250306	172300	71133564000	927000	927000	927000	927000	0
80	20250306	172200	71133564000	927000	927000	927000	927000	0
81	20250306	172100	71133564000	927000	927000	927000	927000	0
82	20250306	172000	71133564000	927000	927000	927000	927000	0
83	20250306	171900	71133564000	927000	927000	927000	927000	0
84	20250306	171800	71133564000	927000	927000	927000	927000	0
85	20250306	171700	71133564000	927000	927000	927000	927000	0
86	20250306	171600	71133564000	927000	927000	927000	927000	0
87	20250306	171500	71133564000	927000	927000	927000	927000	0
88	20250306	171400	71133564000	927000	927000	927000	927000	0
89	20250306	171300	71133564000	927000	927000	927000	927000	0
90	20250306	171200	71133564000	927000	927000	927000	927000	0
91	20250306	171100	71133564000	927000	927000	927000	927000	0
92	20250306	171000	71133564000	927000	927000	927000	927000	1759
93	20250306	170900	71133564000	927000	927000	927000	927000	0
94	20250306	170800	71133564000	927000	927000	927000	927000	0
95	20250306	170700	71133564000	927000	927000	927000	927000	0
96	20250306	170600	71133564000	927000	927000	927000	927000	0
97	20250306	170500	71133564000	927000	927000	927000	927000	0
98	20250306	170400	71133564000	927000	927000	927000	927000	0
99	20250306	170300	71133564000	927000	927000	927000	927000	0
100	20250306	170200	71133564000	927000	927000	927000	927000	0
101	20250306	170100	71133564000	927000	927000	927000	927000	0
102	20250306	170000	71133564000	927000	927000	927000	927000	0
103	20250306	165900	71133564000	927000	927000	927000	927000	0
104	20250306	165800	71133564000	927000	927000	927000	927000	0
105	20250306	165700	71133564000	927000	927000	927000	927000	0
106	20250306	165600	71133564000	927000	927000	927000	927000	0
107	20250306	165500	71133564000	927000	927000	927000	927000	0
108	20250306	165400	71133564000	927000	927000	927000	927000	0
109	20250306	165300	71133564000	927000	927000	927000	927000	0
110	20250306	165200	71133564000	927000	927000	927000	927000	0
111	20250306	165100	71133564000	927000	927000	927000	927000	0
112	20250306	165000	71133564000	927000	927000	927000	927000	0
113	20250306	164900	71133564000	927000	927000	927000	927000	0
114	20250306	164800	71133564000	927000	927000	927000	927000	0
115	20250306	164700	71133564000	927000	927000	927000	927000	0
116	20250306	164600	71133564000	927000	927000	927000	927000	0
117	20250306	164500	71133564000	927000	927000	927000	927000	0
118	20250306	164400	71133564000	927000	927000	927000	927000	0
119	20250306	164300	71133564000	927000	927000	927000	927000	0
120	20250306	164200	71133564000	927000	927000	927000	927000	0
121	20250306	164100	71133564000	927000	927000	927000	927000	0
122	20250306	164000	71133564000	927000	927000	927000	927000	1759
123	20250306	163900	71133564000	927000	927000	927000	927000	0
124	20250306	163800	71133564000	927000	927000	927000	927000	0
125	20250306	163700	71133564000	927000	927000	927000	927000	0
126	20250306	163600	71133564000	927000	927000	927000	927000	0
127	20250306	163500	71133564000	927000	927000	927000	927000	0
128	20250306	163400	71133564000	927000	927000	927000	927000	0
129	20250306	163300	71133564000	927000	927000	927000	927000	0
130	20250306	163200	71133564000	927000	927000	927000	927000	0
131	20250306	163100	71133564000	927000	927000	927000	927000	0
132	20250306	163000	71133564000	927000	927000	927000	927000	0
133	20250306	162900	71133564000	927000	927000	927000	927000	0
134	20250306	162800	71133564000	927000	927000	927000	927000	0
135	20250306	162700	71133564000	927000	927000	927000	927000	0
136	20250306	162600	71133564000	927000	927000	927000	927000	0
137	20250306	162500	71133564000	927000	927000	927000	927000	0
138	20250306	162400	71133564000	927000	927000	927000	927000	0
139	20250306	162300	71133564000	927000	927000	927000	927000	0
140	20250306	162200	71133564000	927000	927000	927000	927000	0
141	20250306	162100	71133564000	927000	927000	927000	927000	0
142	20250306	162000	71133564000	927000	927000	927000	927000	0
143	20250306	161900	71133564000	927000	927000	927000	927000	0
144	20250306	161800	71133564000	927000	927000	927000	927000	0
145	20250306	161700	71133564000	927000	927000	927000	927000	0
146	20250306	161600	71133564000	927000	927000	927000	927000	0
147	20250306	161500	71133564000	927000	927000	927000	927000	0
148	20250306	161400	71133564000	927000	927000	927000	927000	0
149	20250306	161300	71133564000	927000	927000	927000	927000	0
150	20250306	161200	71133564000	927000	927000	927000	927000	0
151	20250306	161100	71133564000	927000	927000	927000	927000	0
152	20250306	161000	71133564000	927000	927000	927000	927000	1759
153	20250306	160900	71133564000	927000	927000	927000	927000	0
154	20250306	160800	71133564000	927000	927000	927000	927000	0
155	20250306	160700	71133564000	927000	927000	927000	927000	0
156	20250306	160600	71133564000	927000	927000	927000	927000	0
157	20250306	160500	71133564000	927000	927000	927000	927000	0
158	20250306	160400	71133564000	927000	927000	927000	927000	0
159	20250306	160300	71133564000	927000	927000	927000	927000	0
160	20250306	160200	71133564000	927000	927000	927000	927000	0
161	20250306	160100	71133564000	927000	927000	927000	927000	0
162	20250306	160000	71133564000	927000	927000	927000	927000	0
163	20250306	155900	71133564000	927000	927000	927000	927000	0
164	20250306	155800	71133564000	927000	927000	927000	927000	0
165	20250306	155700	71133564000	927000	927000	927000	927000	0
166	20250306	155600	71133564000	927000	927000	927000	927000	0
167	20250306	155500	71133564000	927000	927000	927000	927000	0
168	20250306	155400	71133564000	927000	927000	927000	927000	0
169	20250306	155300	71133564000	927000	927000	927000	927000	0
170	20250306	155200	71133564000	927000	927000	927000	927000	0
171	20250306	155100	71133564000	927000	927000	927000	927000	0
172	20250306	155000	71133564000	927000	927000	927000	927000	0
173	20250306	154900	71133564000	927000	927000	927000	927000	0
174	20250306	154800	71133564000	927000	927000	927000	927000	0
175	20250306	154700	71133564000	927000	927000	927000	927000	0
176	20250306	154600	71133564000	927000	927000	927000	927000	0
177	20250306	154500	71133564000	927000	927000	927000	927000	0
178	20250306	154400	71133564000	927000	927000	927000	927000	0
179	20250306	154300	71133564000	927000	927000	927000	927000	0
180	20250306	154200	71133564000	927000	927000	927000	927000	0
181	20250306	154100	71133564000	927000	927000	927000	927000	0
182	20250306	154000	71133564000	927000	927000	927000	927000	1759
183	20250306	153900	71133564000	927000	927000	927000	927000	0
184	20250306	153800	71133564000	927000	927000	927000	927000	0
185	20250306	153700	71133564000	927000	927000	927000	927000	0
186	20250306	153600	71133564000	927000	927000	927000	927000	0
187	20250306	153500	71133564000	927000	927000	927000	927000	0
188	20250306	153400	71133564000	927000	927000	927000	927000	0
189	20250306	153300	71133564000	927000	927000	927000	927000	0
190	20250306	153200	71133564000	927000	927000	927000	927000	0
191	20250306	153100	71133564000	927000	927000	927000	927000	0
192	20250306	153000	71133564000	927000	927000	927000	927000	1759
193	20250306	152900	69502971000	927000	927000	927000	927000	0
194	20250306	152800	69502971000	927000	927000	927000	927000	0
195	20250306	152700	69502971000	927000	927000	927000	927000	0
196	20250306	152600	69502971000	927000	927000	927000	927000	0
197	20250306	152500	69502971000	927000	927000	927000	927000	0
198	20250306	152400	69502971000	927000	927000	927000	927000	0
199	20250306	152300	69502971000	927000	927000	927000	927000	0
200	20250306	152200	69502971000	927000	927000	927000	927000	0
201	20250306	152100	69502971000	927000	927000	927000	927000	0
202	20250306	152000	69502971000	927000	927000	927000	927000	0
203	20250306	151900	69502971000	927000	926000	928000	926000	367
204	20250306	151800	69162948500	925000	925000	926000	925000	214
205	20250306	151700	68964857000	925000	925000	926000	925000	97
206	20250306	151600	68875119500	926000	926000	926000	925000	98
207	20250306	151500	68784386500	926000	926000	927000	924000	130
208	20250306	151400	68664041500	926000	926000	927000	926000	41
209	20250306	151300	68626049500	926000	927000	928000	926000	150
210	20250306	151200	68487014500	926000	926000	927000	926000	88
211	20250306	151100	68405454500	927000	928000	928000	926000	68
212	20250306	151000	68342429000	927000	926000	928000	926000	154
213	20250306	150900	68199680000	925000	924000	927000	924000	502
214	20250306	150800	67735131000	924000	924000	925000	924000	221
215	20250306	150700	67530882000	924000	924000	925000	924000	74
216	20250306	150600	67462497000	925000	924000	926000	924000	56
217	20250306	150500	67410716000	925000	924000	926000	924000	192
218	20250306	150400	67233296000	924000	925000	927000	924000	277
219	20250306	150300	66977035000	925000	926000	927000	925000	212
220	20250306	150200	66780694000	926000	926000	926000	925000	19
221	20250306	150100	66763111000	925000	926000	926000	925000	20
222	20250306	150000	66744600000	926000	925000	926000	925000	63
223	20250306	145900	66686294000	925000	925000	926000	925000	83
224	20250306	145800	66609507000	926000	927000	927000	925000	159
225	20250306	145700	66462270000	926000	926000	927000	926000	104
226	20250306	145600	66365935000	927000	927000	927000	926000	50
227	20250306	145500	66319618000	926000	925000	927000	925000	81
228	20250306	145400	66244607000	925000	925000	926000	925000	79
229	20250306	145300	66171472000	925000	926000	927000	925000	62
230	20250306	145200	66114081000	925000	926500	927000	925000	148
231	20250306	145100	65977015500	927000	927000	927000	926000	36
232	20250306	145000	65943644500	927000	926000	928000	926000	91
233	20250306	144900	65859295500	926000	927000	927000	926000	32
234	20250306	144800	65829653500	927000	927000	928000	925000	199
235	20250306	144700	65645302500	927000	928000	928000	927000	20
236	20250306	144600	65626745500	928000	927000	928000	927000	43
237	20250306	144500	65586865500	929000	929000	929000	928000	373
238	20250306	144400	65240680500	929000	929000	929000	928000	165
239	20250306	144300	65087429500	929000	927500	929000	927500	417
240	20250306	144200	64700455000	927500	927000	927500	927000	24
241	20250306	144100	64678197500	927500	927000	928000	927000	74
242	20250306	144000	64609572000	927000	927000	928000	927000	88
243	20250306	143900	64527926000	927000	927000	928000	926000	221
244	20250306	143800	64323043000	926000	925000	927000	924000	587
245	20250306	143700	63779564000	925000	926000	926000	924000	340
246	20250306	143600	63465058500	926000	925000	926000	925000	32
247	20250306	143500	63435446500	926000	925000	926000	925000	29
248	20250306	143400	63408596500	926000	926000	926000	926000	28
249	20250306	143300	63382668500	926000	926000	926000	925000	22
250	20250306	143200	63362302500	926000	925000	926000	925000	75
251	20250306	143100	63292903500	926000	924000	926000	924000	97
252	20250306	143000	63203178500	924000	924000	925000	923000	176
253	20250306	142900	63040540500	924000	925000	925000	924000	37
254	20250306	142800	63006341500	925000	925000	925000	924000	48
255	20250306	142700	62961943500	925000	924000	925000	924000	112
256	20250306	142600	62858356500	924000	924000	925000	924000	33
257	20250306	142500	62827845500	925000	923000	926000	921000	873
258	20250306	142400	62021394500	921000	924000	924000	921000	416
259	20250306	142300	61637517500	924000	924000	924000	923000	55
260	20250306	142200	61586699500	924000	924000	924000	923000	40
261	20250306	142100	61549753500	924000	924000	925000	924000	41
262	20250306	142000	61511848500	924000	924000	925000	924000	113
263	20250306	141900	61407424500	923000	923000	924000	922000	291
264	20250306	141800	61138856500	924000	925000	925000	923000	394
265	20250306	141700	60774759000	924000	926000	926000	924000	89
266	20250306	141600	60692433000	926000	925000	926000	925000	86
267	20250306	141500	60612878000	926000	925000	926000	924000	90
268	20250306	141400	60529566000	925000	924000	926000	924000	227
269	20250306	141300	60319602000	925000	926000	926000	924000	127
270	20250306	141200	60202110000	926000	927000	927000	925000	141
271	20250306	141100	60071594000	927000	926000	927000	925000	78
272	20250306	141000	59999369500	926000	926000	926000	925000	177
273	20250306	140900	59835484500	926000	925000	926000	924000	172
274	20250306	140800	59676378500	925000	924000	925000	924000	26
275	20250306	140700	59652333500	925000	924000	925000	924000	54
276	20250306	140600	59602401500	925000	925000	925000	924000	22
277	20250306	140500	59582056500	924000	926000	926000	924000	79
278	20250306	140400	59508973500	925000	925000	926000	924000	35
279	20250306	140300	59476590500	925000	925000	926000	924000	76
280	20250306	140200	59406283500	925000	925000	925000	924000	38
281	20250306	140100	59371143500	925000	924000	925000	924000	54
282	20250306	140000	59321229500	924000	925000	926000	923000	119
283	20250306	135900	59211245500	925000	925000	925000	924000	67
284	20250306	135800	59149305500	925000	925000	925000	924000	103
285	20250306	135700	59054046500	925000	923000	925000	923000	70
286	20250306	135600	58989368500	923000	924000	925000	923000	65
287	20250306	135500	58929294500	924000	925000	925000	924000	83
288	20250306	135400	58852570500	925000	924000	925000	923000	37
289	20250306	135300	58818366000	924000	924000	924000	923000	78
290	20250306	135200	58746312000	924000	924000	925000	924000	52
291	20250306	135100	58698251000	925000	925000	925000	923000	99
292	20250306	135000	58606746000	925000	925000	927000	925000	65
293	20250306	134900	58546572000	925000	925000	927000	925000	116
294	20250306	134800	58439161000	926000	925000	926000	924000	69
295	20250306	134700	58375315000	924000	924000	925000	923000	141
296	20250306	134600	58244999000	924000	925500	926000	918000	557
297	20250306	134500	57731435500	926000	926000	927000	926000	161
298	20250306	134400	57582333500	926000	928000	929000	926000	606
299	20250306	134300	57020107500	929000	929000	929000	928000	50
300	20250306	134200	56973683500	929000	929000	929000	928000	42
301	20250306	134100	56934675500	928000	928000	929000	928000	99
302	20250306	134000	56842733500	928000	929000	929000	928000	104
303	20250306	133900	56746124500	928000	929000	929000	928000	57
304	20250306	133800	56693186500	929000	929000	929000	928000	365
305	20250306	133700	56354139500	929000	928000	929000	927000	148
306	20250306	133600	56216664500	928000	928000	929000	926000	503
307	20250306	133500	55750253500	929000	929000	929000	928000	71
308	20250306	133400	55684346500	928000	928000	929000	928000	52
309	20250306	133300	55636074500	928000	929000	929000	927000	64
310	20250306	133200	55576685500	928000	928000	929000	927000	49
311	20250306	133100	55531213500	928000	929000	929000	927000	112
312	20250306	133000	55427288500	929000	928000	929000	927000	137
313	20250306	132900	55300135500	928000	928000	929000	928000	47
314	20250306	132800	55256503500	929000	928000	929000	928000	75
315	20250306	132700	55186878500	929000	929000	929000	928000	65
316	20250306	132600	55126531500	929000	928000	929000	928000	88
317	20250306	132500	55044849500	928000	930000	930000	927000	195
318	20250306	132400	54863826500	930000	929000	930000	928000	166
319	20250306	132300	54709622500	929000	929000	930000	928000	83
320	20250306	132200	54632521500	929000	929000	930000	928000	137
321	20250306	132100	54505334000	928000	930000	930000	928000	71
322	20250306	132000	54439365000	929000	930000	930000	929000	82
323	20250306	131900	54363138000	929000	929000	930000	929000	31
324	20250306	131800	54334320000	930000	930000	930000	929000	69
325	20250306	131700	54270181000	929000	929500	930000	928000	281
326	20250306	131600	54009098000	930000	930000	930000	928000	86
327	20250306	131500	53929202000	930000	929000	930000	928000	133
328	20250306	131400	53805659000	929000	928000	929000	928000	36
329	20250306	131300	53772222000	928000	928000	928000	927000	373
330	20250306	131200	53426103000	928000	928000	928000	927000	17
331	20250306	131100	53410328000	928000	927000	928000	927000	63
332	20250306	131000	53351888000	928000	927000	928000	926000	46
333	20250306	130900	53309261000	926000	927000	927000	926000	64
334	20250306	130800	53249967000	926000	926000	927000	926000	68
335	20250306	130700	53186957000	927000	928500	928500	926000	210
336	20250306	130600	52992176500	929000	927000	929000	926000	467
337	20250306	130500	52558978500	926000	927000	927000	926000	19
338	20250306	130400	52541377500	927000	928000	928000	926000	143
339	20250306	130300	52408826500	928000	927000	928000	927000	17
340	20250306	130200	52393054500	927000	928000	928000	927000	32
341	20250306	130100	52363387500	928000	927500	928000	927000	38
342	20250306	130000	52328139000	928000	927500	928000	927500	62
343	20250306	125900	52270607500	928000	928000	928000	927000	51
344	20250306	125800	52223303500	928000	927500	928000	927000	17
345	20250306	125700	52207535500	927000	926000	928000	926000	36
346	20250306	125600	52174171500	927000	926000	927000	926000	103
347	20250306	125500	52078704500	926000	926000	927000	926000	53
348	20250306	125400	52029595500	927000	926500	927000	926000	88
349	20250306	125300	51948038500	927000	926000	927000	926000	25
350	20250306	125200	51924874500	927000	928000	928000	926000	359
351	20250306	125100	51592176000	928000	928000	928000	927000	65
352	20250306	125000	51531873000	927000	928000	928500	927000	79
353	20250306	124900	51458576000	928000	930000	930000	927000	242
354	20250306	124800	51233812000	930000	930000	930000	929500	11
355	20250306	124700	51223583500	930000	930000	930500	929000	121
356	20250306	124600	51111064500	930000	929000	930000	929000	17
357	20250306	124500	51095260500	929000	933000	933000	928000	818
358	20250306	124400	50333463500	933000	933000	933000	932500	176
359	20250306	124300	50169257500	932500	933000	933000	932500	54
360	20250306	124200	50118879000	932500	933000	933000	932000	92
361	20250306	124100	50033063500	932500	931000	933000	930000	706
362	20250306	124000	49375557500	931000	930000	931000	929000	1750
363	20250306	123900	47747853500	930000	930000	930000	929500	37
364	20250306	123800	47713446000	930000	930000	930000	929000	30
365	20250306	123700	47685557000	929000	927000	930000	926000	2739
366	20250306	123600	45142757000	926000	927000	927000	926000	126
367	20250306	123500	45025996500	927000	925500	927000	925500	285
368	20250306	123400	44762083500	926000	926000	926000	925000	19
369	20250306	123300	44744495000	925000	925500	926000	925000	47
370	20250306	123200	44701002000	926000	925000	926000	924000	45
371	20250306	123100	44659362000	925000	925000	926000	924000	93
372	20250306	123000	44573350000	925000	924000	925000	924000	42
373	20250306	122900	44534508000	924000	925000	925000	924000	28
374	20250306	122800	44508620000	925000	924000	925000	924000	27
375	20250306	122700	44483656000	924000	925000	925000	924000	198
376	20250306	122600	44300545500	925000	925000	926000	925000	137
377	20250306	122500	44173811500	926000	926000	926000	925000	53
378	20250306	122400	44124747000	926000	926000	926000	925500	36
379	20250306	122300	44091412500	925500	925000	926000	925000	36
380	20250306	122200	44058082000	925000	925500	926000	925000	143
381	20250306	122100	43925712000	926000	925000	926000	925000	27
382	20250306	122000	43900732500	925000	926000	926000	925000	79
383	20250306	121900	43827627500	926000	926500	927000	925000	207
384	20250306	121800	43635984500	926500	927000	927000	926500	21
385	20250306	121700	43616520000	927000	928000	928000	926000	47
386	20250306	121600	43572952500	927500	926500	928000	926500	71
387	20250306	121500	43507126000	927000	926000	927000	926000	22
388	20250306	121400	43486735500	927000	927000	927000	926000	123
389	20250306	121300	43372725500	926000	927000	927000	926000	90
390	20250306	121200	43289357500	926000	926500	927000	926000	27
391	20250306	121100	43264340500	926500	926000	927000	925000	51
392	20250306	121000	43217117500	927000	928500	929000	926000	611
393	20250306	120900	42650174000	929000	929000	929000	928000	64
394	20250306	120800	42590733500	929000	928500	929000	928000	38
395	20250306	120700	42555450000	929000	928000	929000	928000	41
396	20250306	120600	42517383500	928000	928000	928000	927000	218
397	20250306	120500	42315083500	927000	928000	928000	927000	143
398	20250306	120400	42182391500	928000	927500	928000	927000	48
399	20250306	120300	42137874500	928000	927500	928000	927000	50
400	20250306	120200	42091491000	927500	927500	928000	927500	158
401	20250306	120100	41944871000	927000	926000	928000	925500	193
402	20250306	120000	41765956500	926000	927000	927000	926000	42
403	20250306	115900	41727047500	927000	927000	927000	925000	45
404	20250306	115800	41685375500	927000	927000	927000	926000	43
405	20250306	115700	41645543500	927000	928000	928000	926000	198
406	20250306	115600	41462013000	928000	927500	928000	927500	47
407	20250306	115500	41418406500	927500	928000	928000	927500	29
408	20250306	115400	41391499000	928000	928000	928000	927000	50
409	20250306	115300	41345111500	928000	927000	928000	927000	28
410	20250306	115200	41319130500	927000	926000	928000	924000	96
411	20250306	115100	41230211500	926000	928000	928000	926000	99
412	20250306	115000	41138389500	927000	927000	928000	926000	202
413	20250306	114900	40951182500	928000	928000	928000	927000	91
414	20250306	114800	40866758000	928000	927000	928000	927000	39
415	20250306	114700	40830582000	928000	927000	928000	927000	118
416	20250306	114600	40721183000	926000	926000	927000	925000	653
417	20250306	114500	40116424000	926000	925000	926000	925000	64
418	20250306	114400	40057181000	925000	925000	926000	925000	37
419	20250306	114300	40022946000	925000	925000	926000	925000	42
420	20250306	114200	39984062000	926000	924000	926000	924000	154
421	20250306	114100	39841591000	924000	925000	925000	924000	44
422	20250306	114000	39800912000	926000	925000	926000	925000	78
423	20250306	113900	39728712000	926000	925000	926000	925000	115
424	20250306	113800	39622314000	925000	925000	925000	922000	55
425	20250306	113700	39571491000	924000	926000	926000	923000	106
426	20250306	113600	39473620000	926000	924000	926000	922000	91
427	20250306	113500	39389521000	925000	925000	926000	924000	207
428	20250306	113400	39198127000	926000	925000	926000	925000	83
429	20250306	113300	39121283000	925000	925000	926000	925000	47
430	20250306	113200	39077785000	926000	926000	926000	925000	77
431	20250306	113100	39006505000	926000	926000	926000	925000	77
432	20250306	113000	38935224000	926000	925000	926000	925000	54
433	20250306	112900	38885231000	926000	925000	926000	924000	29
434	20250306	112800	38858386000	924000	924000	927000	923000	436
435	20250306	112700	38454804000	923000	923000	924000	922000	79
436	20250306	112600	38381862000	923000	926000	926000	922000	574
437	20250306	112500	37851571500	926000	923000	926000	923000	136
438	20250306	112400	37725857500	922000	918000	922000	918000	371
439	20250306	112300	37384861500	918000	925000	926000	918000	1633
440	20250306	112200	35881490000	926000	926000	927000	925000	81
441	20250306	112100	35806477000	927000	926000	927000	926000	57
442	20250306	112000	35753668000	927000	925000	927000	925000	100
443	20250306	111900	35661111000	927000	927000	927000	925000	141
444	20250306	111800	35530536000	928000	928000	928000	926000	131
445	20250306	111700	35409074000	928000	928000	929000	927000	200
446	20250306	111600	35223469000	929000	928000	929000	928000	124
447	20250306	111500	35108373000	928000	928000	928000	927000	112
448	20250306	111400	35004444000	928000	927000	928000	926000	121
449	20250306	111300	34892257000	928000	928000	928000	926000	252
450	20250306	111200	34658594000	928000	927000	929000	927000	167
451	20250306	111100	34503655000	928000	927000	928000	926000	82
452	20250306	111000	34427614000	927000	926000	927000	926000	92
453	20250306	110900	34342369000	928000	927000	928000	926000	140
454	20250306	110800	34212603000	927000	929000	930000	927000	363
455	20250306	110700	33875583000	929000	929000	930000	929000	116
456	20250306	110600	33767733000	929000	929000	929000	928000	236
457	20250306	110500	33548503500	928000	926000	929000	926000	498
458	20250306	110400	33086493500	926000	927000	927000	926000	228
459	20250306	110300	32875239000	927000	929000	929000	926000	693
460	20250306	110200	32232138000	929000	928000	930000	928000	551
461	20250306	110100	31720240000	928000	928000	929000	926000	763
462	20250306	110000	31012418000	928000	922000	928000	922000	885
463	20250306	105900	30193105000	922000	923000	924500	922000	794
464	20250306	105800	29459782500	924000	917000	925000	916000	3016
465	20250306	105700	26684632500	916000	916000	917000	915000	354
466	20250306	105600	26360373500	916000	916000	916000	915000	255
467	20250306	105500	26126802500	916000	914000	916000	914000	808
468	20250306	105400	25387430500	915000	912000	915000	912000	1090
469	20250306	105300	24392881500	911000	909000	912000	909000	1037
470	20250306	105200	23448890500	909000	910000	910000	909000	95
471	20250306	105100	23362445500	909000	909000	910000	908000	261
472	20250306	105000	23125193500	908000	908000	909000	908000	50
473	20250306	104900	23079759500	909000	908000	909000	908000	15
474	20250306	104800	23066130500	908000	909000	909000	908000	48
475	20250306	104700	23022509500	909000	909000	909000	908000	60
476	20250306	104600	22967981000	909000	908000	909000	908000	39
477	20250306	104500	22932541000	909000	908000	909000	907000	258
478	20250306	104400	22698179000	908000	908000	908000	907000	43
479	20250306	104300	22659139000	908000	907000	908000	907000	45
480	20250306	104200	22618285000	908000	908000	909000	907000	85
481	20250306	104100	22541099000	908000	909000	909000	908000	80
482	20250306	104000	22468445000	909000	908000	909000	908000	126
483	20250306	103900	22353927000	908000	907000	908000	907000	554
484	20250306	103800	21851248000	907000	906000	907000	905000	227
485	20250306	103700	21645538000	905000	903000	906000	903000	152
486	20250306	103600	21508055500	903000	905000	905000	903000	143
487	20250306	103500	21378786500	905000	905000	906000	904000	308
488	20250306	103400	21099984000	906000	907000	907000	905000	109
489	20250306	103300	21001226000	907000	906000	907000	906000	45
490	20250306	103200	20960432000	906000	906000	907000	906000	24
491	20250306	103100	20938679000	906000	906000	907000	905000	77
492	20250306	103000	20868913000	906000	907000	907000	905000	303
493	20250306	102900	20594317000	907000	907000	908000	906000	357
494	20250306	102800	20270597000	906000	905000	907000	905000	108
495	20250306	102700	20172718000	905000	906000	906000	904000	113
496	20250306	102600	20070425000	905000	906000	906000	905000	47
497	20250306	102500	20027865000	905000	905000	906000	904000	47
498	20250306	102400	19985329000	905000	905000	905000	904000	87
499	20250306	102300	19906603000	905000	904000	905000	904000	68
500	20250306	102200	19845103000	904000	905000	907000	903000	409
501	20250306	102100	19474296000	905000	904000	906000	903000	132
502	20250306	102000	19354937000	906000	906000	907000	905000	120
503	20250306	101900	19246245000	906000	907000	908000	905000	197
504	20250306	101800	19067792000	907000	905000	908000	904000	102
505	20250306	101700	18975393000	905000	909000	909000	904000	764
506	20250306	101600	18282224000	909000	906000	909000	905000	453
507	20250306	101500	17871350000	906000	905000	907000	904000	1092
508	20250306	101400	16882974000	904000	904000	905000	903000	293
509	20250306	101300	16618080500	903000	904000	905000	903000	520
510	20250306	101200	16148010500	904000	902000	904000	901500	500
511	20250306	101100	15696606000	902000	898000	902000	898000	944
512	20250306	101000	14847447000	898000	897000	899000	897000	96
513	20250306	100900	14761237000	898000	900000	900000	897000	311
514	20250306	100800	14482011000	899000	897000	900000	897000	586
515	20250306	100700	13955274000	898000	899000	899000	898000	526
516	20250306	100600	13482670000	899000	897000	899000	896000	210
517	20250306	100500	13294104000	897000	893000	897000	893000	518
518	20250306	100400	12830578000	894000	892000	894000	891000	438
519	20250306	100300	12439411000	891000	893000	893000	891000	131
520	20250306	100200	12322565000	893000	892000	893000	892000	313
521	20250306	100100	12043152000	892000	891000	892000	890000	331
522	20250306	100000	11748238000	890000	889000	890000	889000	218
523	20250306	095900	11554311000	888000	889000	889000	888000	49
524	20250306	095800	11510757000	889000	888000	889000	888000	67
525	20250306	095700	11451256000	888000	886000	888000	886000	279
526	20250306	095600	11203737000	885000	886000	886000	885000	30
527	20250306	095500	11177161000	886000	885000	886000	885000	13
528	20250306	095400	11165647000	886000	885000	886000	885000	112
529	20250306	095300	11066512000	886000	885000	886000	885000	15
530	20250306	095200	11053226000	885000	884000	885000	883000	309
531	20250306	095100	10779817000	884000	883000	884000	883000	44
532	20250306	095000	10740959000	883000	884000	884000	883000	14
533	20250306	094900	10728591000	883000	884000	885000	883000	109
534	20250306	094800	10632243000	883000	883000	884000	883000	37
535	20250306	094700	10599558000	883000	883000	884000	883000	42
536	20250306	094600	10562461000	884000	882000	884000	882000	42
537	20250306	094500	10525383000	882000	883000	883000	881000	84
538	20250306	094400	10451278500	883000	883000	884000	883000	135
539	20250306	094300	10332064500	883000	884000	884000	883000	40
540	20250306	094200	10296740500	883000	883000	883000	883000	79
541	20250306	094100	10226983500	883000	880000	883000	880000	109
542	20250306	094000	10130827500	881000	881000	881000	880000	63
543	20250306	093900	10075361500	880000	880000	881000	880000	18
544	20250306	093800	10059516000	880000	881000	881000	879000	200
545	20250306	093700	9883421000	881000	882000	882000	881000	44
546	20250306	093600	9844622500	881000	877000	882000	877000	127
547	20250306	093500	9732961500	879000	878000	879000	876000	166
548	20250306	093400	9587335500	878000	880000	880000	875000	976
549	20250306	093300	8731265000	880000	879000	880000	879000	78
550	20250306	093200	8662702000	879000	882000	882000	879000	375
551	20250306	093100	8332753000	881000	883000	883000	880000	1083
552	20250306	093000	7379492000	881000	883000	884000	881000	1628
553	20250306	092900	5944576000	883000	887000	887000	883000	294
554	20250306	092800	5684395500	885000	888000	890000	885000	302
555	20250306	092700	5416457500	890000	889000	890000	889000	22
556	20250306	092600	5396893500	889000	890000	890000	888000	29
557	20250306	092500	5371098500	890000	887000	893000	887000	217
558	20250306	092400	5177840500	887000	887000	890000	887000	98
559	20250306	092300	5090872500	888000	888000	888000	887000	84
560	20250306	092200	5016345500	890000	893000	893000	887000	404
561	20250306	092100	4657099500	893000	892000	894000	890000	246
562	20250306	092000	4437667500	892000	887000	894000	887000	367
563	20250306	091900	4110436500	887000	887000	889000	887000	72
564	20250306	091800	4046488500	888000	888000	888000	885000	41
565	20250306	091700	4010161500	888000	886000	888000	886000	108
566	20250306	091600	3914393500	886000	888000	888000	886000	35
567	20250306	091500	3883352500	888000	884000	888000	883000	320
568	20250306	091400	3600243500	884000	884000	885000	884000	110
569	20250306	091300	3502970500	883000	884000	885000	883000	77
570	20250306	091200	3434893500	884000	886000	888000	884000	450
571	20250306	091100	3036237500	888000	887000	888000	885000	106
572	20250306	091000	2942168500	887000	885000	887000	883000	238
573	20250306	090900	2731485500	885000	883000	886000	882000	153
574	20250306	090800	2596238000	882000	882000	884000	881000	75
575	20250306	090700	2530110000	882000	880000	884000	880000	404
576	20250306	090600	2174252000	881000	886000	886000	880000	1003
577	20250306	090500	1289296000	885000	886000	887000	884000	136
578	20250306	090400	1168946000	886000	887000	887000	885000	198
579	20250306	090300	993491000	886000	885000	887000	884000	115
580	20250306	090200	891710000	885000	889000	889000	884000	298
581	20250306	090100	627595000	888000	891000	893000	888000	215
582	20250306	090000	436303000	893000	895000	895000	889000	487