KissMeData/010130/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185500	68497433000	913000	913000	913000	913000	3739
3	20250314	185400	68497433000	913000	913000	913000	913000	0
4	20250314	185300	68497433000	913000	913000	913000	913000	0
5	20250314	185200	68497433000	913000	913000	913000	913000	0
6	20250314	185100	68497433000	913000	913000	913000	913000	0
7	20250314	185000	68497433000	913000	913000	913000	913000	0
8	20250314	184900	68497433000	913000	913000	913000	913000	0
9	20250314	184800	68497433000	913000	913000	913000	913000	0
10	20250314	184700	68497433000	913000	913000	913000	913000	0
11	20250314	184600	68497433000	913000	913000	913000	913000	0
12	20250314	184500	68497433000	913000	913000	913000	913000	0
13	20250314	184400	68497433000	913000	913000	913000	913000	0
14	20250314	184300	68497433000	913000	913000	913000	913000	0
15	20250314	184200	68497433000	913000	913000	913000	913000	0
16	20250314	184100	68497433000	913000	913000	913000	913000	0
17	20250314	184000	68497433000	913000	913000	913000	913000	0
18	20250314	183900	68497433000	913000	913000	913000	913000	0
19	20250314	183800	68497433000	913000	913000	913000	913000	0
20	20250314	183700	68497433000	913000	913000	913000	913000	0
21	20250314	183600	68497433000	913000	913000	913000	913000	0
22	20250314	183500	68497433000	913000	913000	913000	913000	0
23	20250314	183400	68497433000	913000	913000	913000	913000	0
24	20250314	183300	68497433000	913000	913000	913000	913000	0
25	20250314	183200	68497433000	913000	913000	913000	913000	0
26	20250314	183100	68497433000	913000	913000	913000	913000	0
27	20250314	183000	68497433000	913000	913000	913000	913000	0
28	20250314	182900	68497433000	913000	913000	913000	913000	0
29	20250314	182800	68497433000	913000	913000	913000	913000	0
30	20250314	182700	68497433000	913000	913000	913000	913000	0
31	20250314	182600	68497433000	913000	913000	913000	913000	0
32	20250314	182500	68497433000	913000	913000	913000	913000	3739
33	20250314	182400	68497433000	913000	913000	913000	913000	0
34	20250314	182300	68497433000	913000	913000	913000	913000	0
35	20250314	182200	68497433000	913000	913000	913000	913000	0
36	20250314	182100	68497433000	913000	913000	913000	913000	0
37	20250314	182000	68497433000	913000	913000	913000	913000	0
38	20250314	181900	68497433000	913000	913000	913000	913000	0
39	20250314	181800	68497433000	913000	913000	913000	913000	0
40	20250314	181700	68497433000	913000	913000	913000	913000	0
41	20250314	181600	68497433000	913000	913000	913000	913000	0
42	20250314	181500	68497433000	913000	913000	913000	913000	0
43	20250314	181400	68497433000	913000	913000	913000	913000	0
44	20250314	181300	68497433000	913000	913000	913000	913000	0
45	20250314	181200	68497433000	913000	913000	913000	913000	0
46	20250314	181100	68497433000	913000	913000	913000	913000	0
47	20250314	181000	68497433000	913000	913000	913000	913000	0
48	20250314	180900	68497433000	913000	913000	913000	913000	0
49	20250314	180800	68497433000	913000	913000	913000	913000	0
50	20250314	180700	68497433000	913000	913000	913000	913000	0
51	20250314	180600	68497433000	913000	913000	913000	913000	0
52	20250314	180500	68497433000	913000	913000	913000	913000	0
53	20250314	180400	68497433000	913000	913000	913000	913000	0
54	20250314	180300	68497433000	913000	913000	913000	913000	0
55	20250314	180200	68497433000	913000	913000	913000	913000	0
56	20250314	180100	68497433000	913000	913000	913000	913000	0
57	20250314	180000	68497433000	913000	913000	913000	913000	0
58	20250314	175900	68497433000	913000	913000	913000	913000	0
59	20250314	175800	68497433000	913000	913000	913000	913000	0
60	20250314	175700	68497433000	913000	913000	913000	913000	0
61	20250314	175600	68497433000	913000	913000	913000	913000	0
62	20250314	175500	68497433000	913000	913000	913000	913000	3739
63	20250314	175400	68497433000	913000	913000	913000	913000	0
64	20250314	175300	68497433000	913000	913000	913000	913000	0
65	20250314	175200	68497433000	913000	913000	913000	913000	0
66	20250314	175100	68497433000	913000	913000	913000	913000	0
67	20250314	175000	68497433000	913000	913000	913000	913000	0
68	20250314	174900	68497433000	913000	913000	913000	913000	0
69	20250314	174800	68497433000	913000	913000	913000	913000	0
70	20250314	174700	68497433000	913000	913000	913000	913000	0
71	20250314	174600	68497433000	913000	913000	913000	913000	0
72	20250314	174500	68497433000	913000	913000	913000	913000	0
73	20250314	174400	68497433000	913000	913000	913000	913000	0
74	20250314	174300	68497433000	913000	913000	913000	913000	0
75	20250314	174200	68497433000	913000	913000	913000	913000	0
76	20250314	174100	68497433000	913000	913000	913000	913000	0
77	20250314	174000	68497433000	913000	913000	913000	913000	0
78	20250314	173900	68497433000	913000	913000	913000	913000	0
79	20250314	173800	68497433000	913000	913000	913000	913000	0
80	20250314	173700	68497433000	913000	913000	913000	913000	0
81	20250314	173600	68497433000	913000	913000	913000	913000	0
82	20250314	173500	68497433000	913000	913000	913000	913000	0
83	20250314	173400	68497433000	913000	913000	913000	913000	0
84	20250314	173300	68497433000	913000	913000	913000	913000	0
85	20250314	173200	68497433000	913000	913000	913000	913000	0
86	20250314	173100	68497433000	913000	913000	913000	913000	0
87	20250314	173000	68497433000	913000	913000	913000	913000	0
88	20250314	172900	68497433000	913000	913000	913000	913000	0
89	20250314	172800	68497433000	913000	913000	913000	913000	0
90	20250314	172700	68497433000	913000	913000	913000	913000	0
91	20250314	172600	68497433000	913000	913000	913000	913000	0
92	20250314	172500	68497433000	913000	913000	913000	913000	3739
93	20250314	172400	68497433000	913000	913000	913000	913000	0
94	20250314	172300	68497433000	913000	913000	913000	913000	0
95	20250314	172200	68497433000	913000	913000	913000	913000	0
96	20250314	172100	68497433000	913000	913000	913000	913000	0
97	20250314	172000	68497433000	913000	913000	913000	913000	0
98	20250314	171900	68497433000	913000	913000	913000	913000	0
99	20250314	171800	68497433000	913000	913000	913000	913000	0
100	20250314	171700	68497433000	913000	913000	913000	913000	0
101	20250314	171600	68497433000	913000	913000	913000	913000	0
102	20250314	171500	68497433000	913000	913000	913000	913000	0
103	20250314	171400	68497433000	913000	913000	913000	913000	0
104	20250314	171300	68497433000	913000	913000	913000	913000	0
105	20250314	171200	68497433000	913000	913000	913000	913000	0
106	20250314	171100	68497433000	913000	913000	913000	913000	0
107	20250314	171000	68497433000	913000	913000	913000	913000	0
108	20250314	170900	68497433000	913000	913000	913000	913000	0
109	20250314	170800	68497433000	913000	913000	913000	913000	0
110	20250314	170700	68497433000	913000	913000	913000	913000	0
111	20250314	170600	68497433000	913000	913000	913000	913000	0
112	20250314	170500	68497433000	913000	913000	913000	913000	0
113	20250314	170400	68497433000	913000	913000	913000	913000	0
114	20250314	170300	68497433000	913000	913000	913000	913000	0
115	20250314	170200	68497433000	913000	913000	913000	913000	0
116	20250314	170100	68497433000	913000	913000	913000	913000	0
117	20250314	170000	68497433000	913000	913000	913000	913000	0
118	20250314	165900	68497433000	913000	913000	913000	913000	0
119	20250314	165800	68497433000	913000	913000	913000	913000	0
120	20250314	165700	68497433000	913000	913000	913000	913000	0
121	20250314	165600	68497433000	913000	913000	913000	913000	0
122	20250314	165500	68497433000	913000	913000	913000	913000	3739
123	20250314	165400	68497433000	913000	913000	913000	913000	0
124	20250314	165300	68497433000	913000	913000	913000	913000	0
125	20250314	165200	68497433000	913000	913000	913000	913000	0
126	20250314	165100	68497433000	913000	913000	913000	913000	0
127	20250314	165000	68497433000	913000	913000	913000	913000	0
128	20250314	164900	68497433000	913000	913000	913000	913000	0
129	20250314	164800	68497433000	913000	913000	913000	913000	0
130	20250314	164700	68497433000	913000	913000	913000	913000	0
131	20250314	164600	68497433000	913000	913000	913000	913000	0
132	20250314	164500	68497433000	913000	913000	913000	913000	0
133	20250314	164400	68497433000	913000	913000	913000	913000	0
134	20250314	164300	68497433000	913000	913000	913000	913000	0
135	20250314	164200	68497433000	913000	913000	913000	913000	0
136	20250314	164100	68497433000	913000	913000	913000	913000	0
137	20250314	164000	68497433000	913000	913000	913000	913000	0
138	20250314	163900	68497433000	913000	913000	913000	913000	0
139	20250314	163800	68497433000	913000	913000	913000	913000	0
140	20250314	163700	68497433000	913000	913000	913000	913000	0
141	20250314	163600	68497433000	913000	913000	913000	913000	0
142	20250314	163500	68497433000	913000	913000	913000	913000	0
143	20250314	163400	68497433000	913000	913000	913000	913000	0
144	20250314	163300	68497433000	913000	913000	913000	913000	0
145	20250314	163200	68497433000	913000	913000	913000	913000	0
146	20250314	163100	68497433000	913000	913000	913000	913000	0
147	20250314	163000	68497433000	913000	913000	913000	913000	0
148	20250314	162900	68497433000	913000	913000	913000	913000	0
149	20250314	162800	68497433000	913000	913000	913000	913000	0
150	20250314	162700	68497433000	913000	913000	913000	913000	0
151	20250314	162600	68497433000	913000	913000	913000	913000	0
152	20250314	162500	68497433000	913000	913000	913000	913000	3739
153	20250314	162400	68497433000	913000	913000	913000	913000	0
154	20250314	162300	68497433000	913000	913000	913000	913000	0
155	20250314	162200	68497433000	913000	913000	913000	913000	0
156	20250314	162100	68497433000	913000	913000	913000	913000	0
157	20250314	162000	68497433000	913000	913000	913000	913000	0
158	20250314	161900	68497433000	913000	913000	913000	913000	0
159	20250314	161800	68497433000	913000	913000	913000	913000	0
160	20250314	161700	68497433000	913000	913000	913000	913000	0
161	20250314	161600	68497433000	913000	913000	913000	913000	0
162	20250314	161500	68497433000	913000	913000	913000	913000	0
163	20250314	161400	68497433000	913000	913000	913000	913000	0
164	20250314	161300	68497433000	913000	913000	913000	913000	0
165	20250314	161200	68497433000	913000	913000	913000	913000	0
166	20250314	161100	68497433000	913000	913000	913000	913000	0
167	20250314	161000	68497433000	913000	913000	913000	913000	0
168	20250314	160900	68497433000	913000	913000	913000	913000	0
169	20250314	160800	68497433000	913000	913000	913000	913000	0
170	20250314	160700	68497433000	913000	913000	913000	913000	0
171	20250314	160600	68497433000	913000	913000	913000	913000	0
172	20250314	160500	68497433000	913000	913000	913000	913000	0
173	20250314	160400	68497433000	913000	913000	913000	913000	0
174	20250314	160300	68497433000	913000	913000	913000	913000	0
175	20250314	160200	68497433000	913000	913000	913000	913000	0
176	20250314	160100	68497433000	913000	913000	913000	913000	0
177	20250314	160000	68497433000	913000	913000	913000	913000	0
178	20250314	155900	68497433000	913000	913000	913000	913000	0
179	20250314	155800	68497433000	913000	913000	913000	913000	0
180	20250314	155700	68497433000	913000	913000	913000	913000	0
181	20250314	155600	68497433000	913000	913000	913000	913000	0
182	20250314	155500	68497433000	913000	913000	913000	913000	3739
183	20250314	155400	68497433000	913000	913000	913000	913000	0
184	20250314	155300	68497433000	913000	913000	913000	913000	0
185	20250314	155200	68497433000	913000	913000	913000	913000	0
186	20250314	155100	68497433000	913000	913000	913000	913000	0
187	20250314	155000	68497433000	913000	913000	913000	913000	0
188	20250314	154900	68497433000	913000	913000	913000	913000	0
189	20250314	154800	68497433000	913000	913000	913000	913000	0
190	20250314	154700	68497433000	913000	913000	913000	913000	0
191	20250314	154600	68497433000	913000	913000	913000	913000	0
192	20250314	154500	68497433000	913000	913000	913000	913000	0
193	20250314	154400	68497433000	913000	913000	913000	913000	0
194	20250314	154300	68497433000	913000	913000	913000	913000	0
195	20250314	154200	68497433000	913000	913000	913000	913000	0
196	20250314	154100	68497433000	913000	913000	913000	913000	0
197	20250314	154000	68497433000	913000	913000	913000	913000	0
198	20250314	153900	68497433000	913000	913000	913000	913000	0
199	20250314	153800	68497433000	913000	913000	913000	913000	0
200	20250314	153700	68497433000	913000	913000	913000	913000	0
201	20250314	153600	68497433000	913000	913000	913000	913000	0
202	20250314	153500	68497433000	913000	913000	913000	913000	0
203	20250314	153400	68497433000	913000	913000	913000	913000	0
204	20250314	153300	68497433000	913000	913000	913000	913000	0
205	20250314	153200	68497433000	913000	913000	913000	913000	0
206	20250314	153100	68497433000	913000	913000	913000	913000	0
207	20250314	153000	68497433000	913000	913000	913000	913000	3739
208	20250314	152900	65083726000	918000	918000	918000	918000	0
209	20250314	152800	65083726000	918000	918000	918000	918000	0
210	20250314	152700	65083726000	918000	918000	918000	918000	0
211	20250314	152600	65083726000	918000	918000	918000	918000	0
212	20250314	152500	65083726000	918000	918000	918000	918000	0
213	20250314	152400	65083726000	918000	918000	918000	918000	0
214	20250314	152300	65083726000	918000	918000	918000	918000	0
215	20250314	152200	65083726000	918000	918000	918000	918000	0
216	20250314	152100	65083726000	918000	918000	918000	918000	0
217	20250314	152000	65083726000	918000	918000	918000	918000	0
218	20250314	151900	65083726000	918000	920000	921000	918000	262
219	20250314	151800	64842816000	920000	922000	922000	919000	232
220	20250314	151700	64629305000	923000	927000	928000	920000	270
221	20250314	151600	64379894000	928000	934000	934000	927000	200
222	20250314	151500	64193533000	934000	935000	936000	933000	376
223	20250314	151400	63842061000	936000	930500	936000	930500	642
224	20250314	151300	63242869500	930000	930000	931000	927000	486
225	20250314	151200	62790893500	930000	930000	930000	926000	343
226	20250314	151100	62472022500	926000	930000	931000	926000	317
227	20250314	151000	62177283500	930000	924000	932000	923000	516
228	20250314	150900	61698013500	924000	922000	925000	922000	296
229	20250314	150800	61424532500	922000	921000	923000	919500	312
230	20250314	150700	61137105000	922000	924000	924000	920000	147
231	20250314	150600	61001560000	921000	923000	924000	921000	224
232	20250314	150500	60794841000	923000	924000	925000	922000	127
233	20250314	150400	60677555500	924000	920000	925000	920000	307
234	20250314	150300	60394574500	920000	919000	921000	918000	106
235	20250314	150200	60297097500	919000	919000	921000	918000	159
236	20250314	150100	60150860500	919000	918000	921000	918000	140
237	20250314	150000	60022121500	918000	919000	921000	918000	91
238	20250314	145900	59938472500	922000	921000	922000	917000	207
239	20250314	145800	59748092500	920000	920000	921000	918000	160
240	20250314	145700	59601046500	920000	919000	922000	918000	159
241	20250314	145600	59454796500	919000	921000	922000	918000	75
242	20250314	145500	59385887500	919000	917000	922000	916000	290
243	20250314	145400	59119567500	916000	915000	917000	914000	242
244	20250314	145300	58898025500	916000	917000	917000	915000	153
245	20250314	145200	58757891500	917000	917000	917000	915000	131
246	20250314	145100	58637872500	915000	917000	918000	915000	160
247	20250314	145000	58491202500	917000	920000	920000	917000	95
248	20250314	144900	58404016500	918000	920000	920000	918000	152
249	20250314	144800	58264374500	920000	920000	921000	918000	162
250	20250314	144700	58115389500	920000	919000	921000	918000	162
251	20250314	144600	57966454500	917000	920000	921000	917000	163
252	20250314	144500	57816617500	920000	920000	921000	919000	175
253	20250314	144400	57655602500	920000	921000	921000	918000	178
254	20250314	144300	57491858500	920000	920000	922000	918000	182
255	20250314	144200	57324369500	920000	918000	921000	917000	183
256	20250314	144100	57156048500	918000	918000	919000	917000	176
257	20250314	144000	56994462500	917000	915000	919000	915000	203
258	20250314	143900	56808411500	915000	916000	917000	914000	275
259	20250314	143800	56556718500	916000	916000	917000	915000	109
260	20250314	143700	56456890500	916000	916000	917000	915000	93
261	20250314	143600	56371715500	916000	913000	920000	913000	303
262	20250314	143500	56093861500	913000	914000	914000	911000	262
263	20250314	143400	55854891500	914000	917000	918000	911000	181
264	20250314	143300	55689353500	914000	913000	916000	912000	218
265	20250314	143200	55490312000	913000	910000	915000	910000	255
266	20250314	143100	55257503000	910000	920000	920000	910000	827
267	20250314	143000	54501370000	920000	919000	921000	919000	218
268	20250314	142900	54300899000	919000	919000	920000	919000	93
269	20250314	142800	54215409000	921000	921000	922000	919000	253
270	20250314	142700	53982486000	922000	920000	923000	920000	145
271	20250314	142600	53848895000	921000	924000	924000	921000	76
272	20250314	142500	53778815000	923000	924000	925000	923000	53
273	20250314	142400	53729842000	925000	923000	928000	922000	146
274	20250314	142300	53594943000	924000	925000	925000	922000	95
275	20250314	142200	53507217000	925000	926000	926000	925000	41
276	20250314	142100	53469275000	926000	925000	927000	924000	93
277	20250314	142000	53383159500	925000	924000	926000	923000	179
278	20250314	141900	53217526500	924000	923000	924000	922000	86
279	20250314	141800	53138123000	923000	921000	924000	921000	125
280	20250314	141700	53022869000	920000	920000	921000	920000	69
281	20250314	141600	52959372000	920000	921000	921000	920000	112
282	20250314	141500	52856277500	921000	920000	925000	920000	124
283	20250314	141400	52741999500	921000	920000	921000	920000	79
284	20250314	141300	52669291500	920000	922000	924000	920000	117
285	20250314	141200	52561392500	922000	923000	924000	922000	95
286	20250314	141100	52473719500	922000	923000	923000	922000	84
287	20250314	141000	52396200500	923500	923000	926000	922000	217
288	20250314	140900	52195678500	922000	922000	922000	921000	152
289	20250314	140800	52055557500	922000	922000	923000	921000	82
290	20250314	140700	51979983500	922000	923000	923000	921000	66
291	20250314	140600	51919123000	922000	921000	923000	921000	110
292	20250314	140500	51817728000	922000	921000	923000	920000	100
293	20250314	140400	51725574000	921000	917500	923000	917000	259
294	20250314	140300	51487264500	917000	917000	919000	916000	178
295	20250314	140200	51323886500	917000	918000	918000	916000	97
296	20250314	140100	51234917500	918000	919000	919000	918000	141
297	20250314	140000	51105446500	919000	917000	919000	916000	207
298	20250314	135900	50915607500	917000	919000	919000	917000	144
299	20250314	135800	50783351000	920000	920000	921000	918000	155
300	20250314	135700	50640850000	921000	917000	922000	916000	381
301	20250314	135600	50290821000	917000	920000	920000	917000	267
302	20250314	135500	50045668000	920000	921000	921000	920000	75
303	20250314	135400	49976662000	921000	919000	921000	918000	251
304	20250314	135300	49745828000	919000	920000	921000	918000	384
305	20250314	135200	49392637000	920000	923000	923000	920000	185
306	20250314	135100	49222147000	923000	922000	924000	922000	201
307	20250314	135000	49036607000	923000	922000	923000	921000	172
308	20250314	134900	48878020500	921000	922000	923000	920000	213
309	20250314	134800	48681751500	922000	926500	927000	920000	434
310	20250314	134700	48281026000	926000	928000	929000	926000	122
311	20250314	134600	48167962500	928000	926000	930000	926000	140
312	20250314	134500	48038090500	927000	929000	931000	927000	282
313	20250314	134400	47776105500	929000	929000	930000	929000	97
314	20250314	134300	47685945500	929000	929000	930000	928000	89
315	20250314	134200	47603255500	929000	931000	931000	929000	90
316	20250314	134100	47519573000	931000	926000	931000	925000	293
317	20250314	134000	47248005000	926000	926000	927000	926000	130
318	20250314	133900	47127555000	926000	928000	930000	926000	108
319	20250314	133800	47027353000	930000	930000	931000	927000	280
320	20250314	133700	46767180500	930000	932000	933000	930000	322
321	20250314	133600	46467397500	932000	932000	935000	932000	116
322	20250314	133500	46359147500	932000	932000	932000	931000	131
323	20250314	133400	46237082500	931000	933000	934000	930000	237
324	20250314	133300	46016317500	934000	937000	937000	933000	272
325	20250314	133200	45761977000	937000	941000	941000	937000	139
326	20250314	133100	45631515500	941000	940000	942000	940000	87
327	20250314	133000	45549667500	940000	941000	941000	939000	51
328	20250314	132900	45501726500	940000	940000	941000	939000	64
329	20250314	132800	45441576000	939000	937000	940000	937000	83
330	20250314	132700	45363666000	937000	936000	938000	936000	303
331	20250314	132600	45079738000	936000	940000	941000	936000	398
332	20250314	132500	44705878500	942000	943500	944000	941000	154
333	20250314	132400	44560841000	942000	942000	944000	942000	74
334	20250314	132300	44491079000	942000	944000	944000	942000	68
335	20250314	132200	44426963500	943000	943000	944000	942000	66
336	20250314	132100	44364714500	942000	944000	944000	942000	105
337	20250314	132000	44265684500	944000	944000	945000	944000	22
338	20250314	131900	44244909500	944000	944000	945000	943000	79
339	20250314	131800	44170341000	943000	945000	946000	943000	57
340	20250314	131700	44116524500	945000	946000	947000	945000	136
341	20250314	131600	43987932500	945000	944000	946000	944000	178
342	20250314	131500	43819811000	944000	943000	944000	943000	110
343	20250314	131400	43716022500	943000	942000	944000	941000	115
344	20250314	131300	43607668500	942000	945000	945000	942000	162
345	20250314	131200	43454796000	945000	946500	947000	944000	146
346	20250314	131100	43316738500	946000	947000	947000	945000	124
347	20250314	131000	43199417500	947000	950000	950000	947000	70
348	20250314	130900	43133014000	950000	951000	952000	950000	26
349	20250314	130800	43108306000	950000	950000	952000	949000	59
350	20250314	130700	43052229000	949000	950000	951000	949000	13
351	20250314	130600	43039879000	950000	953000	953000	950000	138
352	20250314	130500	42908520000	954000	954000	954000	953000	45
353	20250314	130400	42865620000	954000	953000	955000	953000	133
354	20250314	130300	42738728000	954000	953000	954000	953000	35
355	20250314	130200	42705365000	954000	952000	954000	951000	78
356	20250314	130100	42631058000	952000	952000	952000	951000	35
357	20250314	130000	42597748000	952000	950000	952000	949000	88
358	20250314	125900	42514096000	950000	950500	951000	950000	26
359	20250314	125800	42489372500	951000	951000	952000	950000	38
360	20250314	125700	42453241500	951000	951000	953000	951000	55
361	20250314	125600	42400869500	951000	951000	951000	949000	98
362	20250314	125500	42307743000	952000	951000	952000	951000	17
363	20250314	125400	42291571000	952000	951000	953000	951000	31
364	20250314	125300	42262054000	952000	953000	954000	951000	52
365	20250314	125200	42212539000	953000	950000	953000	950000	59
366	20250314	125100	42156364000	952000	950000	952000	950000	29
367	20250314	125000	42128795000	950000	950000	950000	949000	19
368	20250314	124900	42110758000	951000	951000	952000	951000	56
369	20250314	124800	42057495000	950000	951000	952000	950000	25
370	20250314	124700	42033730000	951000	952000	952000	950000	30
371	20250314	124600	42005200000	951000	952000	952000	951000	8
372	20250314	124500	41997589000	952000	953000	954000	952000	55
373	20250314	124400	41945173000	953000	954000	954000	949000	57
374	20250314	124300	41890895000	954000	955000	955000	953000	42
375	20250314	124200	41850822000	956000	952000	956000	952000	81
376	20250314	124100	41773547000	952000	952000	953000	952000	61
377	20250314	124000	41715465000	952000	952000	953000	948000	37
378	20250314	123900	41680255000	952000	954500	955000	947000	143
379	20250314	123800	41544105000	955000	955000	956000	954000	74
380	20250314	123700	41473448000	956000	956000	957000	955000	67
381	20250314	123600	41409393000	955500	956000	956000	955000	24
382	20250314	123500	41386451500	955000	956000	957000	955000	96
383	20250314	123400	41294688500	957000	956000	957000	955000	47
384	20250314	123300	41249748000	954000	953000	956000	953000	113
385	20250314	123200	41141886000	953000	954000	954000	953000	42
386	20250314	123100	41101838000	955000	953000	955000	951000	73
387	20250314	123000	41032322000	955000	952000	955000	952000	122
388	20250314	122900	40916048000	952000	950000	952000	950000	25
389	20250314	122800	40892277000	950000	949000	950000	949000	9
390	20250314	122700	40883733000	949000	951000	951000	947000	65
391	20250314	122600	40822076000	951000	950000	952000	950000	105
392	20250314	122500	40722219000	950000	949000	952000	949000	45
393	20250314	122400	40679472000	950000	952000	952000	950000	56
394	20250314	122300	40626207000	951000	952000	952000	951000	24
395	20250314	122200	40603367000	953000	951000	953000	950000	50
396	20250314	122100	40555797500	952000	952000	952000	951000	25
397	20250314	122000	40532013500	952000	952000	953000	951000	37
398	20250314	121900	40496791500	952000	952000	953000	952000	122
399	20250314	121800	40380597500	952000	951000	952000	951000	41
400	20250314	121700	40341600500	951000	949000	952000	949000	60
401	20250314	121600	40284583500	948000	948000	949000	948000	46
402	20250314	121500	40240951500	948000	947500	948000	947000	23
403	20250314	121400	40219149500	948000	947000	948000	947000	52
404	20250314	121300	40169863500	947000	948000	949000	947000	52
405	20250314	121200	40120582500	947000	943000	947000	943000	33
406	20250314	121100	40089354500	947000	943000	947000	942000	70
407	20250314	121000	40023288500	943000	941000	943000	941000	50
408	20250314	120900	39976196000	941000	944000	944000	941000	111
409	20250314	120800	39871617000	944000	944000	944000	943000	45
410	20250314	120700	39829164000	944000	946000	946000	944000	56
411	20250314	120600	39776201000	946000	947000	947000	943000	34
412	20250314	120500	39744055000	946000	947000	947000	946000	41
413	20250314	120400	39705246000	947000	949000	949000	947000	58
414	20250314	120300	39650242000	948000	946000	948000	946000	41
415	20250314	120200	39611411000	945000	944000	945000	943000	63
416	20250314	120100	39551949500	943000	945000	945000	943000	108
417	20250314	120000	39450044000	945000	945000	946000	945000	44
418	20250314	115900	39408449000	946000	946000	947000	945000	52
419	20250314	115800	39359256000	946000	946000	948000	945000	34
420	20250314	115700	39327064000	946000	946000	947000	945000	34
421	20250314	115600	39294902500	946000	948000	948000	946000	19
422	20250314	115500	39276897500	949000	948000	949000	945000	139
423	20250314	115400	39145272500	947000	946000	947000	946000	28
424	20250314	115300	39118758500	946000	947000	949000	946000	32
425	20250314	115200	39088405500	945000	948000	948000	945000	45
426	20250314	115100	39045801500	948000	947000	948000	945000	130
427	20250314	115000	38922921000	947000	948000	949000	947000	36
428	20250314	114900	38888805000	949000	949000	949000	948000	25
429	20250314	114800	38865101000	950000	948000	950000	946000	74
430	20250314	114700	38794999000	950000	948000	952000	948000	100
431	20250314	114600	38700015000	947000	947000	948000	946000	59
432	20250314	114500	38644162500	946000	952000	952000	946000	54
433	20250314	114400	38592947500	952000	953000	953000	950000	84
434	20250314	114300	38512989500	953000	952000	953000	952000	62
435	20250314	114200	38453936500	952000	951000	952000	951000	38
436	20250314	114100	38417778000	952000	950000	952000	950000	38
437	20250314	114000	38381627000	949000	949000	951000	949000	81
438	20250314	113900	38304661000	949000	951000	951000	949000	56
439	20250314	113800	38251465000	949000	949000	951000	949000	62
440	20250314	113700	38192567000	948000	947000	949000	946000	65
441	20250314	113600	38130968000	947000	946000	947000	945000	30
442	20250314	113500	38102591000	947000	946000	948000	946000	28
443	20250314	113400	38076087000	946000	946000	947000	946000	70
444	20250314	113300	38009832000	946000	946000	947000	946000	44
445	20250314	113200	37968189000	946000	946000	947000	945000	112
446	20250314	113100	37862279000	946000	947000	948000	946000	44
447	20250314	113000	37820619000	947000	946000	947000	945000	112
448	20250314	112900	37714662000	946000	949000	949000	946000	147
449	20250314	112800	37575465000	949000	950000	950000	948000	96
450	20250314	112700	37484351000	950000	950000	951000	950000	68
451	20250314	112600	37419742000	950000	951000	951000	949000	43
452	20250314	112500	37378887000	950000	952000	953000	950000	76
453	20250314	112400	37306532000	951000	953000	953000	950000	48
454	20250314	112300	37260868500	952000	951000	953000	951000	32
455	20250314	112200	37230409500	952000	952000	953000	951000	41
456	20250314	112100	37191360500	952000	950000	954000	950000	121
457	20250314	112000	37076216500	950000	953000	954000	949000	143
458	20250314	111900	36940206500	953000	954000	954000	953000	64
459	20250314	111800	36879173000	954000	954000	954000	953000	48
460	20250314	111700	36833411000	953000	953000	954000	951000	22
461	20250314	111600	36812446000	953000	954000	954000	951000	97
462	20250314	111500	36720057000	954000	956000	957000	954000	88
463	20250314	111400	36636019000	956000	956000	957000	956000	29
464	20250314	111300	36608275000	957000	957000	957000	954000	156
465	20250314	111200	36459262500	957000	959000	959000	957000	78
466	20250314	111100	36384559500	959000	960000	960000	958000	24
467	20250314	111000	36361542500	960000	960000	960000	959000	111
468	20250314	110900	36254983500	960000	959000	961000	958000	31
469	20250314	110800	36225253500	960000	960000	960000	959000	33
470	20250314	110700	36193585500	961000	961000	961000	959000	41
471	20250314	110600	36154225500	959000	961000	962000	959000	58
472	20250314	110500	36098475500	961000	962000	963000	958000	84
473	20250314	110400	36017710500	962000	963000	963000	962000	54
474	20250314	110300	35965722500	963000	964000	964000	963000	55
475	20250314	110200	35912748000	964000	961000	964000	961000	89
476	20250314	110100	35827054000	962000	957000	965000	957000	290
477	20250314	110000	35548271000	957000	959000	960000	957000	30
478	20250314	105900	35519522000	957000	957000	959000	956000	50
479	20250314	105800	35471620000	956000	956000	957000	956000	44
480	20250314	105700	35429551000	956000	957000	958000	953000	156
481	20250314	105600	35280616000	958000	958000	958000	958000	5
482	20250314	105500	35275826000	957000	957000	958000	957000	48
483	20250314	105400	35229882000	956000	956000	957000	954000	58
484	20250314	105300	35174398000	958000	957000	958000	954000	111
485	20250314	105200	35068372000	957000	960000	960000	957000	114
486	20250314	105100	34959208000	960000	959000	960000	958000	22
487	20250314	105000	34938104000	959000	959500	960000	959000	148
488	20250314	104900	34796125500	959000	959000	960000	959000	44
489	20250314	104800	34753925500	959000	959000	960000	959000	75
490	20250314	104700	34681983500	959000	958000	959000	958000	49
491	20250314	104600	34635017500	958000	957000	958000	957000	31
492	20250314	104500	34605349500	957000	956000	957000	955000	40
493	20250314	104400	34567119500	955000	955000	956000	955000	15
494	20250314	104300	34552790500	954000	956000	958000	953000	77
495	20250314	104200	34479226500	955000	956000	958000	955000	32
496	20250314	104100	34448635500	955000	955000	956000	953000	38
497	20250314	104000	34412347500	955000	955000	956000	952000	80
498	20250314	103900	34335958500	956000	960000	960000	956000	165
499	20250314	103800	34177704500	960000	958000	960000	958000	60
500	20250314	103700	34120157500	958000	958000	959000	957000	61
501	20250314	103600	34061679500	958000	958000	960000	956000	74
502	20250314	103500	33990765500	956000	958000	960000	955000	337
503	20250314	103400	33667554500	957000	950000	957000	945000	111
504	20250314	103300	33561987500	951000	954000	954000	949000	65
505	20250314	103200	33500141500	955000	953000	955000	952000	98
506	20250314	103100	33406693500	952000	944000	952000	943000	172
507	20250314	103000	33243719500	944000	949000	950000	943000	170
508	20250314	102900	33082879000	949000	955000	955000	948000	335
509	20250314	102800	32764464000	956000	962000	962000	956000	79
510	20250314	102700	32688602000	963000	962000	963000	960000	99
511	20250314	102600	32593443000	961000	961000	962000	961000	60
512	20250314	102500	32535752000	961000	962000	963000	961000	77
513	20250314	102400	32461661000	962000	965000	966000	962000	230
514	20250314	102300	32239969500	965000	964000	965000	963000	170
515	20250314	102200	32076065500	963500	961000	964000	961000	66
516	20250314	102100	32012558000	961000	960000	961500	959000	58
517	20250314	102000	31956875500	959000	958000	959000	957000	133
518	20250314	101900	31829443000	957000	958000	958000	957000	55
519	20250314	101800	31776793000	958000	960000	960000	956000	48
520	20250314	101700	31730840000	956000	956000	961000	954000	158
521	20250314	101600	31579828500	956000	961000	962000	956000	97
522	20250314	101500	31486594500	962000	963000	963000	955000	174
523	20250314	101400	31319607500	963000	965000	965000	963000	212
524	20250314	101300	31115324500	964000	966000	966000	963000	185
525	20250314	101200	30936898500	965000	962000	970000	962000	730
526	20250314	101100	30231291500	962000	955000	964000	955000	211
527	20250314	101000	30029015500	956000	953000	956000	952000	199
528	20250314	100900	29839275500	954000	953000	954000	951000	115
529	20250314	100800	29729752500	953000	951000	953000	951000	71
530	20250314	100700	29662144500	951000	949000	951000	944000	130
531	20250314	100600	29538803000	940000	953000	953000	940000	223
532	20250314	100500	29327401000	953000	954000	954000	952000	105
533	20250314	100400	29227331500	953000	955000	955000	950000	45
534	20250314	100300	29184488500	955000	955000	956000	951000	227
535	20250314	100200	28967779500	955000	954000	957000	950000	409
536	20250314	100100	28577395500	953000	946000	953000	946000	172
537	20250314	100000	28413887500	946000	945000	946000	945000	68
538	20250314	095900	28349608500	944000	946000	946000	944000	62
539	20250314	095800	28291014500	946000	947000	948000	942000	105
540	20250314	095700	28191790500	947000	939000	948000	938000	458
541	20250314	095600	27759974500	938000	935000	938000	935000	90
542	20250314	095500	27675738500	935000	936000	936000	935000	55
543	20250314	095400	27624303000	936000	938000	938000	936000	56
544	20250314	095300	27571861000	937000	937000	938000	937000	48
545	20250314	095200	27526883000	936000	940000	940500	936000	163
546	20250314	095100	27374079500	940000	938000	940000	938000	62
547	20250314	095000	27315861500	938000	940000	940000	936000	37
548	20250314	094900	27281159500	939000	936000	941000	935000	156
549	20250314	094800	27134805500	935000	934500	936000	934000	54
550	20250314	094700	27084334500	935000	934000	936000	934000	105
551	20250314	094600	26986212500	934000	936000	937000	934000	89
552	20250314	094500	26902915500	936000	938000	938000	934000	271
553	20250314	094400	26649155500	938000	938000	940000	937000	88
554	20250314	094300	26566616500	938000	940000	941000	936000	180
555	20250314	094200	26397632500	939000	931000	940000	931000	497
556	20250314	094100	25932343500	931000	932000	933000	930000	139
557	20250314	094000	25803000000	932000	932000	933000	929000	390
558	20250314	093900	25439719000	932000	933000	934000	931000	187
559	20250314	093800	25265317000	934000	932000	934000	931000	248
560	20250314	093700	25033993000	931000	935000	936000	931000	302
561	20250314	093600	24751987000	935000	940000	941000	935000	290
562	20250314	093500	24480035000	940000	942000	943000	940000	167
563	20250314	093400	24322860000	943000	944000	944000	942000	125
564	20250314	093300	24204961500	943000	941000	945000	940000	213
565	20250314	093200	24004241500	942000	939000	942000	938000	131
566	20250314	093100	23881117500	939000	942000	943000	933000	930
567	20250314	093000	23008379500	942000	947000	948000	942000	253
568	20250314	092900	22769447500	947000	950000	951000	947000	133
569	20250314	092800	22643232500	950000	950000	952000	948000	87
570	20250314	092700	22560618500	950000	949000	954000	948000	151
571	20250314	092600	22417133500	949000	947000	952000	945000	136
572	20250314	092500	22287981500	945000	953000	953000	943000	319
573	20250314	092400	21985757500	953000	944500	953000	940000	456
574	20250314	092300	21555030500	943000	956000	957000	943000	886
575	20250314	092200	20713402000	957000	965000	967000	956000	864
576	20250314	092100	19883597500	967000	965000	971000	964000	326
577	20250314	092000	19568519500	964000	970000	970000	963000	125
578	20250314	091900	19447909500	969000	969000	973000	962000	425
579	20250314	091800	19036058500	969000	963000	970000	961000	356
580	20250314	091700	18692338500	962000	971000	973000	962000	540
581	20250314	091600	18169663500	971000	973000	974000	967000	205
582	20250314	091500	17970597500	969000	966000	976000	964000	697
583	20250314	091400	17293830500	966000	974000	979000	965000	639
584	20250314	091300	16672807500	974000	975000	977000	972000	459
585	20250314	091200	16225692500	975000	966000	979000	965000	623
586	20250314	091100	15619722500	967000	975000	984000	966000	1314
587	20250314	091000	14339675500	975000	989000	990000	974000	2180
588	20250314	090900	12197108500	989000	984000	991000	981000	1844
589	20250314	090800	10375123500	984000	970000	989000	970000	1683
590	20250314	090700	8726903500	970000	966000	978000	961000	1530
591	20250314	090600	7243535500	966000	962000	967000	952000	999
592	20250314	090500	6282566000	962000	951000	965000	949000	591
593	20250314	090400	5718245000	950000	950000	955000	948000	843
594	20250314	090300	4915391500	950000	934000	950000	934000	954
595	20250314	090200	4015623500	930000	919000	935000	912000	981
596	20250314	090100	3109853500	918000	925000	925000	910000	1234
597	20250314	090000	1979116000	925000	935000	935000	910000	2087