KissMeData/003230/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	182400	41107111000	920000	920000	920000	920000	1388
3	20250414	182300	41107111000	920000	920000	920000	920000	0
4	20250414	182200	41107111000	920000	920000	920000	920000	0
5	20250414	182100	41107111000	920000	920000	920000	920000	0
6	20250414	182000	41107111000	920000	920000	920000	920000	0
7	20250414	181900	41107111000	920000	920000	920000	920000	0
8	20250414	181800	41107111000	920000	920000	920000	920000	0
9	20250414	181700	41107111000	920000	920000	920000	920000	0
10	20250414	181600	41107111000	920000	920000	920000	920000	0
11	20250414	181500	41107111000	920000	920000	920000	920000	0
12	20250414	181400	41107111000	920000	920000	920000	920000	0
13	20250414	181300	41107111000	920000	920000	920000	920000	0
14	20250414	181200	41107111000	920000	920000	920000	920000	0
15	20250414	181100	41107111000	920000	920000	920000	920000	0
16	20250414	181000	41107111000	920000	920000	920000	920000	0
17	20250414	180900	41107111000	920000	920000	920000	920000	0
18	20250414	180800	41107111000	920000	920000	920000	920000	0
19	20250414	180700	41107111000	920000	920000	920000	920000	0
20	20250414	180600	41107111000	920000	920000	920000	920000	0
21	20250414	180500	41107111000	920000	920000	920000	920000	0
22	20250414	180400	41107111000	920000	920000	920000	920000	0
23	20250414	180300	41107111000	920000	920000	920000	920000	0
24	20250414	180200	41107111000	920000	920000	920000	920000	0
25	20250414	180100	41107111000	920000	920000	920000	920000	0
26	20250414	180000	41107111000	920000	920000	920000	920000	0
27	20250414	175900	41107111000	920000	920000	920000	920000	0
28	20250414	175800	41107111000	920000	920000	920000	920000	0
29	20250414	175700	41107111000	920000	920000	920000	920000	0
30	20250414	175600	41107111000	920000	920000	920000	920000	0
31	20250414	175500	41107111000	920000	920000	920000	920000	0
32	20250414	175400	41107111000	920000	920000	920000	920000	1388
33	20250414	175300	41107111000	920000	920000	920000	920000	0
34	20250414	175200	41107111000	920000	920000	920000	920000	0
35	20250414	175100	41107111000	920000	920000	920000	920000	0
36	20250414	175000	41107111000	920000	920000	920000	920000	0
37	20250414	174900	41107111000	920000	920000	920000	920000	0
38	20250414	174800	41107111000	920000	920000	920000	920000	0
39	20250414	174700	41107111000	920000	920000	920000	920000	0
40	20250414	174600	41107111000	920000	920000	920000	920000	0
41	20250414	174500	41107111000	920000	920000	920000	920000	0
42	20250414	174400	41107111000	920000	920000	920000	920000	0
43	20250414	174300	41107111000	920000	920000	920000	920000	0
44	20250414	174200	41107111000	920000	920000	920000	920000	0
45	20250414	174100	41107111000	920000	920000	920000	920000	0
46	20250414	174000	41107111000	920000	920000	920000	920000	0
47	20250414	173900	41107111000	920000	920000	920000	920000	0
48	20250414	173800	41107111000	920000	920000	920000	920000	0
49	20250414	173700	41107111000	920000	920000	920000	920000	0
50	20250414	173600	41107111000	920000	920000	920000	920000	0
51	20250414	173500	41107111000	920000	920000	920000	920000	0
52	20250414	173400	41107111000	920000	920000	920000	920000	0
53	20250414	173300	41107111000	920000	920000	920000	920000	0
54	20250414	173200	41107111000	920000	920000	920000	920000	0
55	20250414	173100	41107111000	920000	920000	920000	920000	0
56	20250414	173000	41107111000	920000	920000	920000	920000	0
57	20250414	172900	41107111000	920000	920000	920000	920000	0
58	20250414	172800	41107111000	920000	920000	920000	920000	0
59	20250414	172700	41107111000	920000	920000	920000	920000	0
60	20250414	172600	41107111000	920000	920000	920000	920000	0
61	20250414	172500	41107111000	920000	920000	920000	920000	0
62	20250414	172400	41107111000	920000	920000	920000	920000	1388
63	20250414	172300	41107111000	920000	920000	920000	920000	0
64	20250414	172200	41107111000	920000	920000	920000	920000	0
65	20250414	172100	41107111000	920000	920000	920000	920000	0
66	20250414	172000	41107111000	920000	920000	920000	920000	0
67	20250414	171900	41107111000	920000	920000	920000	920000	0
68	20250414	171800	41107111000	920000	920000	920000	920000	0
69	20250414	171700	41107111000	920000	920000	920000	920000	0
70	20250414	171600	41107111000	920000	920000	920000	920000	0
71	20250414	171500	41107111000	920000	920000	920000	920000	0
72	20250414	171400	41107111000	920000	920000	920000	920000	0
73	20250414	171300	41107111000	920000	920000	920000	920000	0
74	20250414	171200	41107111000	920000	920000	920000	920000	0
75	20250414	171100	41107111000	920000	920000	920000	920000	0
76	20250414	171000	41107111000	920000	920000	920000	920000	0
77	20250414	170900	41107111000	920000	920000	920000	920000	0
78	20250414	170800	41107111000	920000	920000	920000	920000	0
79	20250414	170700	41107111000	920000	920000	920000	920000	0
80	20250414	170600	41107111000	920000	920000	920000	920000	0
81	20250414	170500	41107111000	920000	920000	920000	920000	0
82	20250414	170400	41107111000	920000	920000	920000	920000	0
83	20250414	170300	41107111000	920000	920000	920000	920000	0
84	20250414	170200	41107111000	920000	920000	920000	920000	0
85	20250414	170100	41107111000	920000	920000	920000	920000	0
86	20250414	170000	41107111000	920000	920000	920000	920000	0
87	20250414	165900	41107111000	920000	920000	920000	920000	0
88	20250414	165800	41107111000	920000	920000	920000	920000	0
89	20250414	165700	41107111000	920000	920000	920000	920000	0
90	20250414	165600	41107111000	920000	920000	920000	920000	0
91	20250414	165500	41107111000	920000	920000	920000	920000	0
92	20250414	165400	41107111000	920000	920000	920000	920000	1388
93	20250414	165300	41107111000	920000	920000	920000	920000	0
94	20250414	165200	41107111000	920000	920000	920000	920000	0
95	20250414	165100	41107111000	920000	920000	920000	920000	0
96	20250414	165000	41107111000	920000	920000	920000	920000	0
97	20250414	164900	41107111000	920000	920000	920000	920000	0
98	20250414	164800	41107111000	920000	920000	920000	920000	0
99	20250414	164700	41107111000	920000	920000	920000	920000	0
100	20250414	164600	41107111000	920000	920000	920000	920000	0
101	20250414	164500	41107111000	920000	920000	920000	920000	0
102	20250414	164400	41107111000	920000	920000	920000	920000	0
103	20250414	164300	41107111000	920000	920000	920000	920000	0
104	20250414	164200	41107111000	920000	920000	920000	920000	0
105	20250414	164100	41107111000	920000	920000	920000	920000	0
106	20250414	164000	41107111000	920000	920000	920000	920000	0
107	20250414	163900	41107111000	920000	920000	920000	920000	0
108	20250414	163800	41107111000	920000	920000	920000	920000	0
109	20250414	163700	41107111000	920000	920000	920000	920000	0
110	20250414	163600	41107111000	920000	920000	920000	920000	0
111	20250414	163500	41107111000	920000	920000	920000	920000	0
112	20250414	163400	41107111000	920000	920000	920000	920000	0
113	20250414	163300	41107111000	920000	920000	920000	920000	0
114	20250414	163200	41107111000	920000	920000	920000	920000	0
115	20250414	163100	41107111000	920000	920000	920000	920000	0
116	20250414	163000	41107111000	920000	920000	920000	920000	0
117	20250414	162900	41107111000	920000	920000	920000	920000	0
118	20250414	162800	41107111000	920000	920000	920000	920000	0
119	20250414	162700	41107111000	920000	920000	920000	920000	0
120	20250414	162600	41107111000	920000	920000	920000	920000	0
121	20250414	162500	41107111000	920000	920000	920000	920000	0
122	20250414	162400	41107111000	920000	920000	920000	920000	1388
123	20250414	162300	41107111000	920000	920000	920000	920000	0
124	20250414	162200	41107111000	920000	920000	920000	920000	0
125	20250414	162100	41107111000	920000	920000	920000	920000	0
126	20250414	162000	41107111000	920000	920000	920000	920000	0
127	20250414	161900	41107111000	920000	920000	920000	920000	0
128	20250414	161800	41107111000	920000	920000	920000	920000	0
129	20250414	161700	41107111000	920000	920000	920000	920000	0
130	20250414	161600	41107111000	920000	920000	920000	920000	0
131	20250414	161500	41107111000	920000	920000	920000	920000	0
132	20250414	161400	41107111000	920000	920000	920000	920000	0
133	20250414	161300	41107111000	920000	920000	920000	920000	0
134	20250414	161200	41107111000	920000	920000	920000	920000	0
135	20250414	161100	41107111000	920000	920000	920000	920000	0
136	20250414	161000	41107111000	920000	920000	920000	920000	0
137	20250414	160900	41107111000	920000	920000	920000	920000	0
138	20250414	160800	41107111000	920000	920000	920000	920000	0
139	20250414	160700	41107111000	920000	920000	920000	920000	0
140	20250414	160600	41107111000	920000	920000	920000	920000	0
141	20250414	160500	41107111000	920000	920000	920000	920000	0
142	20250414	160400	41107111000	920000	920000	920000	920000	0
143	20250414	160300	41107111000	920000	920000	920000	920000	0
144	20250414	160200	41107111000	920000	920000	920000	920000	0
145	20250414	160100	41107111000	920000	920000	920000	920000	0
146	20250414	160000	41107111000	920000	920000	920000	920000	0
147	20250414	155900	41107111000	920000	920000	920000	920000	0
148	20250414	155800	41107111000	920000	920000	920000	920000	0
149	20250414	155700	41107111000	920000	920000	920000	920000	0
150	20250414	155600	41107111000	920000	920000	920000	920000	0
151	20250414	155500	41107111000	920000	920000	920000	920000	0
152	20250414	155400	41107111000	920000	920000	920000	920000	1388
153	20250414	155300	41107111000	920000	920000	920000	920000	0
154	20250414	155200	41107111000	920000	920000	920000	920000	0
155	20250414	155100	41107111000	920000	920000	920000	920000	0
156	20250414	155000	41107111000	920000	920000	920000	920000	0
157	20250414	154900	41107111000	920000	920000	920000	920000	0
158	20250414	154800	41107111000	920000	920000	920000	920000	0
159	20250414	154700	41107111000	920000	920000	920000	920000	0
160	20250414	154600	41107111000	920000	920000	920000	920000	0
161	20250414	154500	41107111000	920000	920000	920000	920000	0
162	20250414	154400	41107111000	920000	920000	920000	920000	0
163	20250414	154300	41107111000	920000	920000	920000	920000	0
164	20250414	154200	41107111000	920000	920000	920000	920000	0
165	20250414	154100	41107111000	920000	920000	920000	920000	0
166	20250414	154000	41107111000	920000	920000	920000	920000	0
167	20250414	153900	41107111000	920000	920000	920000	920000	0
168	20250414	153800	41107111000	920000	920000	920000	920000	0
169	20250414	153700	41107111000	920000	920000	920000	920000	0
170	20250414	153600	41107111000	920000	920000	920000	920000	0
171	20250414	153500	41107111000	920000	920000	920000	920000	0
172	20250414	153400	41107111000	920000	920000	920000	920000	0
173	20250414	153300	41107111000	920000	920000	920000	920000	0
174	20250414	153200	41107111000	920000	920000	920000	920000	0
175	20250414	153100	41107111000	920000	920000	920000	920000	0
176	20250414	153000	41107111000	920000	920000	920000	920000	1388
177	20250414	152900	39830151000	920000	920000	920000	920000	0
178	20250414	152800	39830151000	920000	920000	920000	920000	0
179	20250414	152700	39830151000	920000	920000	920000	920000	0
180	20250414	152600	39830151000	920000	920000	920000	920000	0
181	20250414	152500	39830151000	920000	920000	920000	920000	0
182	20250414	152400	39830151000	920000	920000	920000	920000	0
183	20250414	152300	39830151000	920000	920000	920000	920000	0
184	20250414	152200	39830151000	920000	920000	920000	920000	0
185	20250414	152100	39830151000	920000	920000	920000	920000	0
186	20250414	152000	39830151000	920000	920000	920000	920000	0
187	20250414	151900	39830151000	920000	919000	921000	919000	255
188	20250414	151800	39595507000	919000	918000	919000	918000	81
189	20250414	151700	39521070000	918000	918000	919000	918000	85
190	20250414	151600	39442987000	919000	919000	919000	918000	46
191	20250414	151500	39400726500	919000	919000	919000	918000	111
192	20250414	151400	39298727000	919000	919000	919000	918000	164
193	20250414	151300	39148040500	919000	918500	919000	918000	85
194	20250414	151200	39069932000	919000	920000	920000	918500	183
195	20250414	151100	38901754500	920000	919000	920000	919000	171
196	20250414	151000	38744551000	920000	920000	920000	919000	53
197	20250414	150900	38695813500	920000	921000	922000	919000	403
198	20250414	150800	38324899000	922000	921000	922000	921000	104
199	20250414	150700	38229049000	922000	922000	922000	920000	138
200	20250414	150600	38101843000	922000	921000	922000	920000	193
201	20250414	150500	37924080500	920000	921000	922000	920000	156
202	20250414	150400	37780417000	922000	920000	922000	920000	253
203	20250414	150300	37547433500	921000	920000	921000	920000	132
204	20250414	150200	37425891000	920000	920000	921000	920000	255
205	20250414	150100	37191049000	921000	920000	922000	920000	203
206	20250414	150000	37004103500	920000	919000	921000	919000	189
207	20250414	145900	36830254000	920000	920000	921000	919000	196
208	20250414	145800	36649913500	920000	920000	921000	919000	113
209	20250414	145700	36545919000	920000	919500	921000	919000	111
210	20250414	145600	36443789500	919000	920000	921000	919000	117
211	20250414	145500	36336144500	919000	920000	921000	918000	357
212	20250414	145400	36007913000	920000	921000	921000	920000	121
213	20250414	145300	35896504500	921000	920000	921000	920000	121
214	20250414	145200	35785122000	919000	920000	920000	919000	51
215	20250414	145100	35738227000	920000	919000	921000	918000	238
216	20250414	145000	35519440500	921000	921000	921000	919000	261
217	20250414	144900	35279365500	921000	921000	921000	920000	176
218	20250414	144800	35117374000	920000	920000	921000	920000	135
219	20250414	144700	34993163500	921000	920500	921000	920000	107
220	20250414	144600	34894659000	920000	919500	921000	919000	83
221	20250414	144500	34818278000	920000	921000	921000	919000	263
222	20250414	144400	34576307500	920000	920000	921000	920000	448
223	20250414	144300	34164122000	921000	918000	922000	918000	1531
224	20250414	144200	32755110500	919000	919000	919000	918000	97
225	20250414	144100	32666009000	919000	918000	919000	918000	227
226	20250414	144000	32457481500	919000	919000	919000	918000	59
227	20250414	143900	32403273000	919000	918000	919000	918000	89
228	20250414	143800	32321547500	918000	919000	919000	918000	75
229	20250414	143700	32252642000	919000	918000	919000	918000	73
230	20250414	143600	32185566000	918500	917000	919000	917000	107
231	20250414	143500	32087328500	918000	918000	918000	917000	100
232	20250414	143400	31995543000	918000	918000	918000	917000	111
233	20250414	143300	31893672500	918000	917000	918000	917000	72
234	20250414	143200	31827607000	918000	918000	918000	917000	119
235	20250414	143100	31718398000	918000	917000	918000	917000	29
236	20250414	143000	31691790500	917000	918000	918000	917000	70
237	20250414	142900	31627570000	918000	917000	919000	917000	147
238	20250414	142800	31492581000	917000	918000	918000	917000	44
239	20250414	142700	31452204500	917000	916000	919000	916000	389
240	20250414	142600	31095117000	917000	919000	919000	916000	164
241	20250414	142500	30944649000	919000	919000	919000	918000	165
242	20250414	142400	30793143500	919000	918000	919000	918000	42
243	20250414	142300	30754570000	919000	919000	919000	918000	95
244	20250414	142200	30667312500	919000	918000	919000	918000	76
245	20250414	142100	30597482500	918000	916000	919000	916000	519
246	20250414	142000	30121364500	916000	915000	916000	915000	105
247	20250414	141900	30025200000	915000	916000	916000	915000	73
248	20250414	141800	29958353500	916000	916000	916000	915000	58
249	20250414	141700	29905260000	915000	915000	916000	915000	51
250	20250414	141600	29858557500	915000	916000	916000	915000	48
251	20250414	141500	29814628500	915000	915000	916000	915000	57
252	20250414	141400	29762436000	916000	915000	916000	915000	61
253	20250414	141300	29706601500	915000	914000	915000	914000	92
254	20250414	141200	29622444000	915000	914000	915000	914000	77
255	20250414	141100	29552027500	914000	914000	915000	914000	35
256	20250414	141000	29520028500	914000	914000	914000	913000	49
257	20250414	140900	29475260000	913000	914000	914000	913000	81
258	20250414	140800	29401259500	914000	914000	915000	913000	129
259	20250414	140700	29283352000	914000	915000	916000	914000	61
260	20250414	140600	29227568500	915000	914000	915000	914000	88
261	20250414	140500	29147061500	915000	915000	916000	914000	46
262	20250414	140400	29104996000	915000	914000	916000	914000	73
263	20250414	140300	29038199500	915000	915000	916000	914000	95
264	20250414	140200	28951307000	914000	916000	916000	914000	63
265	20250414	140100	28893667500	915000	916000	916000	914000	136
266	20250414	140000	28769228500	915500	916000	916000	915000	48
267	20250414	135900	28725280000	915000	914000	916000	914000	132
268	20250414	135800	28604505500	914000	916000	916000	914000	219
269	20250414	135700	28404153000	915000	916000	917000	915000	56
270	20250414	135600	28352868500	916000	916000	917000	915000	101
271	20250414	135500	28260369500	917000	915000	917000	915000	63
272	20250414	135400	28202655000	915000	916000	917000	915000	223
273	20250414	135300	27998390500	916000	916000	916000	915000	120
274	20250414	135200	27888501000	916000	915000	916000	915000	145
275	20250414	135100	27755710500	915000	915500	916000	915000	46
276	20250414	135000	27713598000	916000	915000	916000	915000	39
277	20250414	134900	27677887500	916000	915000	916000	915000	55
278	20250414	134800	27627543000	915000	915000	916000	915000	25
279	20250414	134700	27604658500	915000	915000	916000	915000	39
280	20250414	134600	27568965000	916000	914500	916000	914000	132
281	20250414	134500	27448210500	915000	914000	915000	914000	99
282	20250414	134400	27357648000	914000	915000	916000	914000	195
283	20250414	134300	27179232000	915000	915000	916000	915000	61
284	20250414	134200	27123405500	916000	915500	916000	915000	26
285	20250414	134100	27099597000	916000	915500	916000	915000	31
286	20250414	134000	27071218500	916000	915000	916000	915000	85
287	20250414	133900	26993392500	916000	916000	916000	915000	77
288	20250414	133800	26922893000	916000	915000	916000	914000	177
289	20250414	133700	26760927000	915000	915000	915000	914000	52
290	20250414	133600	26713358500	914000	914500	915000	914000	60
291	20250414	133500	26658505000	915000	915000	915000	914000	30
292	20250414	133400	26631066000	915000	914000	915000	914000	46
293	20250414	133300	26589015500	914000	914000	915000	914000	40
294	20250414	133200	26552445000	915000	914000	915000	913000	62
295	20250414	133100	26495761500	914000	914000	915000	913000	58
296	20250414	133000	26442746000	913000	916000	916000	913000	114
297	20250414	132900	26338500000	915000	913000	915000	912500	809
298	20250414	132800	25598667500	913000	914000	914000	913000	44
299	20250414	132700	25558464000	914000	913000	914000	913000	44
300	20250414	132600	25518282500	913000	913000	914000	913000	43
301	20250414	132500	25479000000	913000	913000	914000	913000	49
302	20250414	132400	25434245000	913000	913000	914000	912000	92
303	20250414	132300	25350245500	912000	912000	913000	912000	67
304	20250414	132200	25289120500	912000	913000	913000	912000	31
305	20250414	132100	25260845500	913000	912000	913000	912000	27
306	20250414	132000	25236204000	913000	912000	913000	911000	124
307	20250414	131900	25123106000	912000	911000	912000	911000	36
308	20250414	131800	25090288500	911000	912000	912000	911000	48
309	20250414	131700	25046543000	912000	911000	912000	911000	36
310	20250414	131600	25013719500	911000	912000	912000	911000	45
311	20250414	131500	24972713000	911000	911000	912000	911000	18
312	20250414	131400	24956306000	911500	912000	912000	911000	43
313	20250414	131300	24917111500	911500	911000	911500	910000	65
314	20250414	131200	24857906000	911000	910000	911000	910000	12
315	20250414	131100	24846981500	911000	911000	911000	910000	69
316	20250414	131000	24784148000	910000	911500	912000	910000	115
317	20250414	130900	24679378500	911000	911000	911000	911000	35
318	20250414	130800	24647493500	911000	911000	912000	911000	16
319	20250414	130700	24632906000	911000	911000	912000	911000	86
320	20250414	130600	24554528500	911000	914000	914000	911000	180
321	20250414	130500	24390246000	913000	913000	914000	913000	10
322	20250414	130400	24381113500	913000	914000	915000	913000	46
323	20250414	130300	24339068500	914000	914000	914000	913000	56
324	20250414	130200	24287903000	913000	913000	914000	913000	34
325	20250414	130100	24256852500	914000	913000	914000	913000	39
326	20250414	130000	24221214000	914000	914000	915000	913000	66
327	20250414	125900	24160905000	913500	915000	915000	913000	296
328	20250414	125800	23890324500	915000	916000	916000	915000	46
329	20250414	125700	23848229500	915000	915000	916000	914000	56
330	20250414	125600	23796982000	915000	916000	916000	915000	139
331	20250414	125500	23669795500	916000	915000	916000	915000	34
332	20250414	125400	23638673000	916000	915000	916000	915000	16
333	20250414	125300	23624020000	915000	915000	916000	915000	68
334	20250414	125200	23561786500	915000	916000	916000	915000	23
335	20250414	125100	23540727000	916000	915000	916000	915000	48
336	20250414	125000	23496790500	915000	915000	915000	914000	35
337	20250414	124900	23464769000	914000	915000	915000	914000	82
338	20250414	124800	23389764000	915000	914500	915000	914000	45
339	20250414	124700	23348596500	914000	914000	915000	914000	40
340	20250414	124600	23312023500	915000	915000	915000	914000	49
341	20250414	124500	23267205000	914000	915000	915000	914000	35
342	20250414	124400	23235194500	915000	914000	916000	914000	52
343	20250414	124300	23187609500	915000	914000	915000	914000	84
344	20250414	124200	23110774000	914000	914000	915000	914000	45
345	20250414	124100	23069625500	914000	916000	916000	913500	346
346	20250414	124000	22753218000	916000	915000	916000	915000	48
347	20250414	123900	22709281500	915000	916000	916000	915000	57
348	20250414	123800	22657091500	916000	916000	916000	915000	113
349	20250414	123700	22553622000	916000	916000	917000	915000	49
350	20250414	123600	22508721000	916000	915000	916000	915000	98
351	20250414	123500	22419006500	916000	916000	916000	915000	138
352	20250414	123400	22292611000	916000	915000	916000	914000	570
353	20250414	123300	21771062500	915000	914000	915000	913000	680
354	20250414	123200	21149547000	913000	914000	914000	913000	50
355	20250414	123100	21103871500	914000	913500	914000	913000	46
356	20250414	123000	21061839500	913500	913000	914000	913000	26
357	20250414	122900	21038090000	913000	913500	914000	913000	46
358	20250414	122800	20996084500	913000	913000	914000	913000	156
359	20250414	122700	20853525500	914000	913000	914000	913000	37
360	20250414	122600	20819730000	914000	914000	914000	913000	51
361	20250414	122500	20773142500	913000	914000	914000	913000	22
362	20250414	122400	20753045000	913000	913000	914000	913000	54
363	20250414	122300	20703738500	913000	912000	914000	912000	36
364	20250414	122200	20670854500	914000	912000	914000	912000	62
365	20250414	122100	20614254000	913000	912000	914000	912000	60
366	20250414	122000	20559484500	912000	912000	913000	912000	73
367	20250414	121900	20492874000	913000	912000	913000	912000	30
368	20250414	121800	20465502500	913000	913000	914000	912000	128
369	20250414	121700	20348612500	913000	913000	913000	912000	106
370	20250414	121600	20251843000	913000	913000	913000	912000	35
371	20250414	121500	20219913500	913000	912000	913000	912000	45
372	20250414	121400	20178858000	912000	912500	913000	912000	38
373	20250414	121300	20144174500	912000	913000	913000	912000	45
374	20250414	121200	20103127500	912000	912000	913000	912000	35
375	20250414	121100	20071189000	912000	913000	913000	912000	46
376	20250414	121000	20029219500	912000	913000	913000	912000	49
377	20250414	120900	19984506000	912000	912000	913000	912000	42
378	20250414	120800	19946193500	912000	912000	913000	912000	24
379	20250414	120700	19924301500	912000	911000	912000	911000	175
380	20250414	120600	19764720000	912000	911000	912000	911000	28
381	20250414	120500	19739206500	912000	912000	912000	911000	36
382	20250414	120400	19706384000	911000	911500	912000	911000	50
383	20250414	120300	19660819500	912000	911000	912000	911000	32
384	20250414	120200	19631653500	911500	912000	912000	911000	50
385	20250414	120100	19586085500	911000	911000	912000	911000	20
386	20250414	120000	19567859000	911000	912000	912000	911000	74
387	20250414	115900	19500401500	912000	911000	912000	911000	60
388	20250414	115800	19445705000	912000	911000	912000	911000	48
389	20250414	115700	19401971500	911000	912000	912000	911000	14
390	20250414	115600	19389208500	912000	911000	912000	911000	83
391	20250414	115500	19313547500	911000	911000	912000	911000	40
392	20250414	115400	19277096000	911000	912000	912000	911000	33
393	20250414	115300	19247021500	912000	912000	912000	911000	105
394	20250414	115200	19151308500	912000	912000	912000	911000	67
395	20250414	115100	19090219000	911000	912000	912000	911000	114
396	20250414	115000	18986275500	912000	911000	912000	910000	224
397	20250414	114900	18782210000	911000	911000	912000	911000	70
398	20250414	114800	18718412500	911000	912000	912000	911000	24
399	20250414	114700	18696538500	912000	911000	912000	911000	20
400	20250414	114600	18678306000	911000	912000	912000	911000	89
401	20250414	114500	18597181500	912000	911000	912000	911000	17
402	20250414	114400	18581690000	911000	911000	913000	911000	35
403	20250414	114300	18549784000	912000	911000	912000	911000	50
404	20250414	114200	18504201000	911500	912000	913000	911000	86
405	20250414	114100	18425793500	913000	913000	913000	911000	68
406	20250414	114000	18363769000	913000	913000	913000	912000	70
407	20250414	113900	18299919500	912000	913000	913000	912000	50
408	20250414	113800	18254302000	912000	913000	913000	912000	53
409	20250414	113700	18205935000	912000	913000	913000	912000	32
410	20250414	113600	18176742500	913000	913000	913000	912000	48
411	20250414	113500	18132947000	913000	912000	913000	911500	84
412	20250414	113400	18056322500	911000	912000	912500	911000	81
413	20250414	113300	17982457000	913000	912500	913000	912000	63
414	20250414	113200	17924973500	912000	912000	913000	911000	47
415	20250414	113100	17882083500	911000	913000	913000	911000	53
416	20250414	113000	17833745500	912000	912000	913000	911000	43
417	20250414	112900	17794531000	912000	911000	913000	911000	66
418	20250414	112800	17734371500	913000	912000	913000	911000	90
419	20250414	112700	17652289000	913000	911000	913000	911000	47
420	20250414	112600	17609420000	911000	912000	913000	911000	125
421	20250414	112500	17495391000	911000	912000	912000	911000	84
422	20250414	112400	17418790500	912000	912000	913000	912000	53
423	20250414	112300	17370444000	912000	912000	913000	912000	42
424	20250414	112200	17332126500	912000	913000	913000	912000	119
425	20250414	112100	17223593500	912000	912000	913000	911000	484
426	20250414	112000	16782157000	912000	910000	912000	910000	111
427	20250414	111900	16681003500	911000	912000	912000	910000	126
428	20250414	111800	16566200500	912000	911500	912000	911000	58
429	20250414	111700	16513326000	911000	911000	912000	911000	235
430	20250414	111600	16299234000	911000	911000	912000	911000	99
431	20250414	111500	16209028500	912000	912000	912000	911000	57
432	20250414	111400	16157073000	912000	912000	912000	911000	31
433	20250414	111300	16128811500	912000	911500	912000	911000	60
434	20250414	111200	16074136000	912000	911000	912000	911000	44
435	20250414	111100	16034032000	912000	912000	912000	911000	51
436	20250414	111000	15987548500	912000	912000	912000	911000	73
437	20250414	110900	15921018000	911000	911500	912000	911000	89
438	20250414	110800	15839929000	911000	911000	912000	911000	55
439	20250414	110700	15789813500	912000	909000	912000	909000	377
440	20250414	110600	15446395000	910000	910000	911000	909000	117
441	20250414	110500	15339934000	910000	909000	910000	908000	129
442	20250414	110400	15222593500	909000	909000	910000	909000	72
443	20250414	110300	15157141500	909000	908000	909000	908000	38
444	20250414	110200	15122618000	908000	908000	909000	908000	57
445	20250414	110100	15070843500	908000	908000	909000	908000	18
446	20250414	110000	15054491500	908000	907000	909000	906000	52
447	20250414	105900	15007291500	908000	907000	908000	907000	80
448	20250414	105800	14934718000	908000	909000	909000	907000	85
449	20250414	105700	14857551000	909000	910000	911000	906000	339
450	20250414	105600	14549580000	911000	910000	911000	910000	48
451	20250414	105500	14505881500	910000	911000	911000	910000	67
452	20250414	105400	14444900000	910000	910000	911000	909000	94
453	20250414	105300	14359356500	910000	909000	911000	909000	259
454	20250414	105200	14123732000	910000	909000	910000	908000	44
455	20250414	105100	14083732000	908000	908000	909000	907000	489
456	20250414	105000	13639464500	907000	907000	908000	906000	118
457	20250414	104900	13532429000	907000	907000	907000	906000	59
458	20250414	104800	13478950500	906000	907000	907000	906000	76
459	20250414	104700	13410061000	906000	906000	907000	906000	48
460	20250414	104600	13366563500	906000	903000	906000	903000	365
461	20250414	104500	13036183500	903000	903000	904000	903000	42
462	20250414	104400	12998254000	903000	903000	904000	903000	56
463	20250414	104300	12947669500	904000	902000	904000	902000	57
464	20250414	104200	12896200000	902000	902000	903000	902000	46
465	20250414	104100	12854692500	903000	902000	903000	901000	46
466	20250414	104000	12813197500	902000	902000	903000	902000	67
467	20250414	103900	12752752000	902000	902000	903000	902000	89
468	20250414	103800	12672435500	902000	903000	904000	902000	85
469	20250414	103700	12595684000	903000	902000	904000	902000	58
470	20250414	103600	12543310000	902500	903000	903000	902000	91
471	20250414	103500	12461152500	902000	902000	903000	902000	72
472	20250414	103400	12396176000	903000	904000	904000	902000	89
473	20250414	103300	12315802500	903000	903000	904000	903000	87
474	20250414	103200	12237227000	903000	904000	904000	903000	103
475	20250414	103100	12144197000	903500	903000	904000	903000	28
476	20250414	103000	12118909500	904000	903000	904000	902000	134
477	20250414	102900	11997901000	903000	904000	904000	903000	92
478	20250414	102800	11914800500	904000	904000	904000	903000	94
479	20250414	102700	11829847000	905000	905000	905500	904000	33
480	20250414	102600	11800002500	906000	905000	906000	905000	53
481	20250414	102500	11752026500	905000	905000	905000	904000	67
482	20250414	102400	11691410000	904000	904000	905000	904000	49
483	20250414	102300	11647099500	904000	904000	905000	904000	110
484	20250414	102200	11547581000	904000	904000	905000	904000	10
485	20250414	102100	11538539500	904000	904000	905000	904000	48
486	20250414	102000	11495131500	904000	904000	905000	904000	47
487	20250414	101900	11452625000	904000	905000	905000	904000	128
488	20250414	101800	11336859500	905000	906000	906000	905000	28
489	20250414	101700	11311497000	906000	905000	906000	905000	84
490	20250414	101600	11235455500	906000	905000	906000	905000	19
491	20250414	101500	11218256500	906000	905000	906000	905000	63
492	20250414	101400	11161202500	905000	906000	907000	905000	84
493	20250414	101300	11085119500	906000	906000	907000	905000	115
494	20250414	101200	10980880000	906000	906000	907000	906000	41
495	20250414	101100	10943722500	906000	905500	906000	905000	36
496	20250414	101000	10911111000	905000	905000	906000	905000	63
497	20250414	100900	10854060500	906000	906000	907000	905000	82
498	20250414	100800	10779776500	906000	906000	907000	906000	36
499	20250414	100700	10747151000	907000	907000	908000	906000	60
500	20250414	100600	10692751500	907000	906000	907000	906000	41
501	20250414	100500	10655598000	906000	906000	908000	906000	236
502	20250414	100400	10441439000	907000	908000	908000	906000	53
503	20250414	100300	10393373500	907000	907000	908000	906000	87
504	20250414	100200	10314466000	907000	906000	907000	906000	84
505	20250414	100100	10238289500	906000	906000	907000	906000	156
506	20250414	100000	10096901500	905500	905000	906000	904000	53
507	20250414	095900	10048942000	905000	905000	905000	903500	116
508	20250414	095800	9944049500	904000	904000	905000	904000	25
509	20250414	095700	9921436000	905000	905000	906000	904000	115
510	20250414	095600	9817389500	905000	905000	905000	904000	76
511	20250414	095500	9748612500	905500	904000	906000	904000	87
512	20250414	095400	9669893000	904000	905000	905000	904000	63
513	20250414	095300	9612887500	904000	905000	905000	904000	45
514	20250414	095200	9572194000	904000	905000	905000	903000	127
515	20250414	095100	9457387000	904000	904000	905000	904000	37
516	20250414	095000	9423920500	904000	905000	905000	904000	77
517	20250414	094900	9354280500	905000	906000	906000	905000	93
518	20250414	094800	9270094500	905000	905000	907000	905000	25
519	20250414	094700	9247452000	905000	905000	906000	904000	28
520	20250414	094600	9222114500	905000	906000	906000	904000	70
521	20250414	094500	9158772500	906000	904000	906000	904000	64
522	20250414	094400	9100861500	905000	907000	907000	905000	116
523	20250414	094300	8995828000	906000	906000	907000	905000	88
524	20250414	094200	8916098000	906000	906000	906000	905000	18
525	20250414	094100	8899793500	905000	906000	908000	905000	82
526	20250414	094000	8825469500	906000	906000	908000	905500	102
527	20250414	093900	8733018000	907000	907000	908000	905000	93
528	20250414	093800	8648717000	908000	907000	908000	905000	259
529	20250414	093700	8414085000	907000	907000	907000	906000	115
530	20250414	093600	8309857500	907000	905500	908000	905500	107
531	20250414	093500	8212808000	906000	906000	907000	905000	119
532	20250414	093400	8104987000	907000	907000	908000	905000	163
533	20250414	093300	7957211000	907000	907000	908000	906000	105
534	20250414	093200	7861976000	906000	906000	908000	905000	127
535	20250414	093100	7746859500	906000	905000	907000	905000	104
536	20250414	093000	7652580000	905000	907000	907000	905000	59
537	20250414	092900	7599136000	905000	907000	907000	904000	110
538	20250414	092800	7499569500	906000	906000	908000	904000	136
539	20250414	092700	7376301000	905000	906000	907000	904000	114
540	20250414	092600	7273090500	905000	908000	908000	905000	163
541	20250414	092500	7125294500	907000	904000	908000	904000	103
542	20250414	092400	7031932500	904000	905000	906000	904000	123
543	20250414	092300	6920653500	905000	905000	905000	904000	61
544	20250414	092200	6865460000	904000	906000	907000	904000	280
545	20250414	092100	6611907000	906000	907000	908000	906000	115
546	20250414	092000	6507602000	908000	907000	908000	906000	122
547	20250414	091900	6396931000	908000	906000	908000	906000	145
548	20250414	091800	6265348500	906000	904000	908000	904000	206
549	20250414	091700	6078958500	904000	903000	905000	902000	298
550	20250414	091600	5809708500	903000	902000	904000	902000	159
551	20250414	091500	5666164000	902000	905000	905000	902000	274
552	20250414	091400	5418734000	904000	905000	906000	903000	153
553	20250414	091300	5280415500	905000	905000	906000	903000	163
554	20250414	091200	5132984000	906000	906000	907000	906000	139
555	20250414	091100	5006990000	906000	906000	907000	904000	51
556	20250414	091000	4960801000	904000	903000	908000	901000	323
557	20250414	090900	4668779000	903000	904000	905000	900000	422
558	20250414	090800	4288098000	905000	904000	909000	903000	770
559	20250414	090700	3590260000	904000	900000	904000	900000	252
560	20250414	090600	3362756000	901000	900000	902000	899000	211
561	20250414	090500	3172769000	899000	899000	900000	898000	136
562	20250414	090400	3050493000	899000	901000	902000	899000	191
563	20250414	090300	2878540000	901000	895000	902000	895000	280
564	20250414	090200	2626780000	895000	892000	896000	892000	51
565	20250414	090100	2581197000	890000	896000	897000	890000	1345
566	20250414	090000	1379612000	897000	903000	903000	896000	1532