KissMeData/010130/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185500	37677254500	893000	893000	893000	893000	3340
3	20250317	185400	37677254500	893000	893000	893000	893000	0
4	20250317	185300	37677254500	893000	893000	893000	893000	0
5	20250317	185200	37677254500	893000	893000	893000	893000	0
6	20250317	185100	37677254500	893000	893000	893000	893000	0
7	20250317	185000	37677254500	893000	893000	893000	893000	0
8	20250317	184900	37677254500	893000	893000	893000	893000	0
9	20250317	184800	37677254500	893000	893000	893000	893000	0
10	20250317	184700	37677254500	893000	893000	893000	893000	0
11	20250317	184600	37677254500	893000	893000	893000	893000	0
12	20250317	184500	37677254500	893000	893000	893000	893000	0
13	20250317	184400	37677254500	893000	893000	893000	893000	0
14	20250317	184300	37677254500	893000	893000	893000	893000	0
15	20250317	184200	37677254500	893000	893000	893000	893000	0
16	20250317	184100	37677254500	893000	893000	893000	893000	0
17	20250317	184000	37677254500	893000	893000	893000	893000	0
18	20250317	183900	37677254500	893000	893000	893000	893000	0
19	20250317	183800	37677254500	893000	893000	893000	893000	0
20	20250317	183700	37677254500	893000	893000	893000	893000	0
21	20250317	183600	37677254500	893000	893000	893000	893000	0
22	20250317	183500	37677254500	893000	893000	893000	893000	0
23	20250317	183400	37677254500	893000	893000	893000	893000	0
24	20250317	183300	37677254500	893000	893000	893000	893000	0
25	20250317	183200	37677254500	893000	893000	893000	893000	0
26	20250317	183100	37677254500	893000	893000	893000	893000	0
27	20250317	183000	37677254500	893000	893000	893000	893000	0
28	20250317	182900	37677254500	893000	893000	893000	893000	0
29	20250317	182800	37677254500	893000	893000	893000	893000	0
30	20250317	182700	37677254500	893000	893000	893000	893000	0
31	20250317	182600	37677254500	893000	893000	893000	893000	0
32	20250317	182500	37677254500	893000	893000	893000	893000	3340
33	20250317	182400	37677254500	893000	893000	893000	893000	0
34	20250317	182300	37677254500	893000	893000	893000	893000	0
35	20250317	182200	37677254500	893000	893000	893000	893000	0
36	20250317	182100	37677254500	893000	893000	893000	893000	0
37	20250317	182000	37677254500	893000	893000	893000	893000	0
38	20250317	181900	37677254500	893000	893000	893000	893000	0
39	20250317	181800	37677254500	893000	893000	893000	893000	0
40	20250317	181700	37677254500	893000	893000	893000	893000	0
41	20250317	181600	37677254500	893000	893000	893000	893000	0
42	20250317	181500	37677254500	893000	893000	893000	893000	0
43	20250317	181400	37677254500	893000	893000	893000	893000	0
44	20250317	181300	37677254500	893000	893000	893000	893000	0
45	20250317	181200	37677254500	893000	893000	893000	893000	0
46	20250317	181100	37677254500	893000	893000	893000	893000	0
47	20250317	181000	37677254500	893000	893000	893000	893000	0
48	20250317	180900	37677254500	893000	893000	893000	893000	0
49	20250317	180800	37677254500	893000	893000	893000	893000	0
50	20250317	180700	37677254500	893000	893000	893000	893000	0
51	20250317	180600	37677254500	893000	893000	893000	893000	0
52	20250317	180500	37677254500	893000	893000	893000	893000	0
53	20250317	180400	37677254500	893000	893000	893000	893000	0
54	20250317	180300	37677254500	893000	893000	893000	893000	0
55	20250317	180200	37677254500	893000	893000	893000	893000	0
56	20250317	180100	37677254500	893000	893000	893000	893000	0
57	20250317	180000	37677254500	893000	893000	893000	893000	0
58	20250317	175900	37677254500	893000	893000	893000	893000	0
59	20250317	175800	37677254500	893000	893000	893000	893000	0
60	20250317	175700	37677254500	893000	893000	893000	893000	0
61	20250317	175600	37677254500	893000	893000	893000	893000	0
62	20250317	175500	37677254500	893000	893000	893000	893000	3340
63	20250317	175400	37677254500	893000	893000	893000	893000	0
64	20250317	175300	37677254500	893000	893000	893000	893000	0
65	20250317	175200	37677254500	893000	893000	893000	893000	0
66	20250317	175100	37677254500	893000	893000	893000	893000	0
67	20250317	175000	37677254500	893000	893000	893000	893000	0
68	20250317	174900	37677254500	893000	893000	893000	893000	0
69	20250317	174800	37677254500	893000	893000	893000	893000	0
70	20250317	174700	37677254500	893000	893000	893000	893000	0
71	20250317	174600	37677254500	893000	893000	893000	893000	0
72	20250317	174500	37677254500	893000	893000	893000	893000	0
73	20250317	174400	37677254500	893000	893000	893000	893000	0
74	20250317	174300	37677254500	893000	893000	893000	893000	0
75	20250317	174200	37677254500	893000	893000	893000	893000	0
76	20250317	174100	37677254500	893000	893000	893000	893000	0
77	20250317	174000	37677254500	893000	893000	893000	893000	0
78	20250317	173900	37677254500	893000	893000	893000	893000	0
79	20250317	173800	37677254500	893000	893000	893000	893000	0
80	20250317	173700	37677254500	893000	893000	893000	893000	0
81	20250317	173600	37677254500	893000	893000	893000	893000	0
82	20250317	173500	37677254500	893000	893000	893000	893000	0
83	20250317	173400	37677254500	893000	893000	893000	893000	0
84	20250317	173300	37677254500	893000	893000	893000	893000	0
85	20250317	173200	37677254500	893000	893000	893000	893000	0
86	20250317	173100	37677254500	893000	893000	893000	893000	0
87	20250317	173000	37677254500	893000	893000	893000	893000	0
88	20250317	172900	37677254500	893000	893000	893000	893000	0
89	20250317	172800	37677254500	893000	893000	893000	893000	0
90	20250317	172700	37677254500	893000	893000	893000	893000	0
91	20250317	172600	37677254500	893000	893000	893000	893000	0
92	20250317	172500	37677254500	893000	893000	893000	893000	3340
93	20250317	172400	37677254500	893000	893000	893000	893000	0
94	20250317	172300	37677254500	893000	893000	893000	893000	0
95	20250317	172200	37677254500	893000	893000	893000	893000	0
96	20250317	172100	37677254500	893000	893000	893000	893000	0
97	20250317	172000	37677254500	893000	893000	893000	893000	0
98	20250317	171900	37677254500	893000	893000	893000	893000	0
99	20250317	171800	37677254500	893000	893000	893000	893000	0
100	20250317	171700	37677254500	893000	893000	893000	893000	0
101	20250317	171600	37677254500	893000	893000	893000	893000	0
102	20250317	171500	37677254500	893000	893000	893000	893000	0
103	20250317	171400	37677254500	893000	893000	893000	893000	0
104	20250317	171300	37677254500	893000	893000	893000	893000	0
105	20250317	171200	37677254500	893000	893000	893000	893000	0
106	20250317	171100	37677254500	893000	893000	893000	893000	0
107	20250317	171000	37677254500	893000	893000	893000	893000	0
108	20250317	170900	37677254500	893000	893000	893000	893000	0
109	20250317	170800	37677254500	893000	893000	893000	893000	0
110	20250317	170700	37677254500	893000	893000	893000	893000	0
111	20250317	170600	37677254500	893000	893000	893000	893000	0
112	20250317	170500	37677254500	893000	893000	893000	893000	0
113	20250317	170400	37677254500	893000	893000	893000	893000	0
114	20250317	170300	37677254500	893000	893000	893000	893000	0
115	20250317	170200	37677254500	893000	893000	893000	893000	0
116	20250317	170100	37677254500	893000	893000	893000	893000	0
117	20250317	170000	37677254500	893000	893000	893000	893000	0
118	20250317	165900	37677254500	893000	893000	893000	893000	0
119	20250317	165800	37677254500	893000	893000	893000	893000	0
120	20250317	165700	37677254500	893000	893000	893000	893000	0
121	20250317	165600	37677254500	893000	893000	893000	893000	0
122	20250317	165500	37677254500	893000	893000	893000	893000	3340
123	20250317	165400	37677254500	893000	893000	893000	893000	0
124	20250317	165300	37677254500	893000	893000	893000	893000	0
125	20250317	165200	37677254500	893000	893000	893000	893000	0
126	20250317	165100	37677254500	893000	893000	893000	893000	0
127	20250317	165000	37677254500	893000	893000	893000	893000	0
128	20250317	164900	37677254500	893000	893000	893000	893000	0
129	20250317	164800	37677254500	893000	893000	893000	893000	0
130	20250317	164700	37677254500	893000	893000	893000	893000	0
131	20250317	164600	37677254500	893000	893000	893000	893000	0
132	20250317	164500	37677254500	893000	893000	893000	893000	0
133	20250317	164400	37677254500	893000	893000	893000	893000	0
134	20250317	164300	37677254500	893000	893000	893000	893000	0
135	20250317	164200	37677254500	893000	893000	893000	893000	0
136	20250317	164100	37677254500	893000	893000	893000	893000	0
137	20250317	164000	37677254500	893000	893000	893000	893000	0
138	20250317	163900	37677254500	893000	893000	893000	893000	0
139	20250317	163800	37677254500	893000	893000	893000	893000	0
140	20250317	163700	37677254500	893000	893000	893000	893000	0
141	20250317	163600	37677254500	893000	893000	893000	893000	0
142	20250317	163500	37677254500	893000	893000	893000	893000	0
143	20250317	163400	37677254500	893000	893000	893000	893000	0
144	20250317	163300	37677254500	893000	893000	893000	893000	0
145	20250317	163200	37677254500	893000	893000	893000	893000	0
146	20250317	163100	37677254500	893000	893000	893000	893000	0
147	20250317	163000	37677254500	893000	893000	893000	893000	0
148	20250317	162900	37677254500	893000	893000	893000	893000	0
149	20250317	162800	37677254500	893000	893000	893000	893000	0
150	20250317	162700	37677254500	893000	893000	893000	893000	0
151	20250317	162600	37677254500	893000	893000	893000	893000	0
152	20250317	162500	37677254500	893000	893000	893000	893000	3340
153	20250317	162400	37677254500	893000	893000	893000	893000	0
154	20250317	162300	37677254500	893000	893000	893000	893000	0
155	20250317	162200	37677254500	893000	893000	893000	893000	0
156	20250317	162100	37677254500	893000	893000	893000	893000	0
157	20250317	162000	37677254500	893000	893000	893000	893000	0
158	20250317	161900	37677254500	893000	893000	893000	893000	0
159	20250317	161800	37677254500	893000	893000	893000	893000	0
160	20250317	161700	37677254500	893000	893000	893000	893000	0
161	20250317	161600	37677254500	893000	893000	893000	893000	0
162	20250317	161500	37677254500	893000	893000	893000	893000	0
163	20250317	161400	37677254500	893000	893000	893000	893000	0
164	20250317	161300	37677254500	893000	893000	893000	893000	0
165	20250317	161200	37677254500	893000	893000	893000	893000	0
166	20250317	161100	37677254500	893000	893000	893000	893000	0
167	20250317	161000	37677254500	893000	893000	893000	893000	0
168	20250317	160900	37677254500	893000	893000	893000	893000	0
169	20250317	160800	37677254500	893000	893000	893000	893000	0
170	20250317	160700	37677254500	893000	893000	893000	893000	0
171	20250317	160600	37677254500	893000	893000	893000	893000	0
172	20250317	160500	37677254500	893000	893000	893000	893000	0
173	20250317	160400	37677254500	893000	893000	893000	893000	0
174	20250317	160300	37677254500	893000	893000	893000	893000	0
175	20250317	160200	37677254500	893000	893000	893000	893000	0
176	20250317	160100	37677254500	893000	893000	893000	893000	0
177	20250317	160000	37677254500	893000	893000	893000	893000	0
178	20250317	155900	37677254500	893000	893000	893000	893000	0
179	20250317	155800	37677254500	893000	893000	893000	893000	0
180	20250317	155700	37677254500	893000	893000	893000	893000	0
181	20250317	155600	37677254500	893000	893000	893000	893000	0
182	20250317	155500	37677254500	893000	893000	893000	893000	3340
183	20250317	155400	37677254500	893000	893000	893000	893000	0
184	20250317	155300	37677254500	893000	893000	893000	893000	0
185	20250317	155200	37677254500	893000	893000	893000	893000	0
186	20250317	155100	37677254500	893000	893000	893000	893000	0
187	20250317	155000	37677254500	893000	893000	893000	893000	0
188	20250317	154900	37677254500	893000	893000	893000	893000	0
189	20250317	154800	37677254500	893000	893000	893000	893000	0
190	20250317	154700	37677254500	893000	893000	893000	893000	0
191	20250317	154600	37677254500	893000	893000	893000	893000	0
192	20250317	154500	37677254500	893000	893000	893000	893000	0
193	20250317	154400	37677254500	893000	893000	893000	893000	0
194	20250317	154300	37677254500	893000	893000	893000	893000	0
195	20250317	154200	37677254500	893000	893000	893000	893000	0
196	20250317	154100	37677254500	893000	893000	893000	893000	0
197	20250317	154000	37677254500	893000	893000	893000	893000	0
198	20250317	153900	37677254500	893000	893000	893000	893000	0
199	20250317	153800	37677254500	893000	893000	893000	893000	0
200	20250317	153700	37677254500	893000	893000	893000	893000	0
201	20250317	153600	37677254500	893000	893000	893000	893000	0
202	20250317	153500	37677254500	893000	893000	893000	893000	0
203	20250317	153400	37677254500	893000	893000	893000	893000	0
204	20250317	153300	37677254500	893000	893000	893000	893000	0
205	20250317	153200	37677254500	893000	893000	893000	893000	0
206	20250317	153100	37677254500	893000	893000	893000	893000	0
207	20250317	153000	37677254500	893000	893000	893000	893000	3340
208	20250317	152900	34694634500	893000	893000	893000	893000	0
209	20250317	152800	34694634500	893000	893000	893000	893000	0
210	20250317	152700	34694634500	893000	893000	893000	893000	0
211	20250317	152600	34694634500	893000	893000	893000	893000	0
212	20250317	152500	34694634500	893000	893000	893000	893000	0
213	20250317	152400	34694634500	893000	893000	893000	893000	0
214	20250317	152300	34694634500	893000	893000	893000	893000	0
215	20250317	152200	34694634500	893000	893000	893000	893000	0
216	20250317	152100	34694634500	893000	893000	893000	893000	0
217	20250317	152000	34694634500	893000	893000	893000	893000	0
218	20250317	151900	34694634500	893000	891000	894000	890000	174
219	20250317	151800	34539425500	892000	892000	892000	890000	88
220	20250317	151700	34460964500	892000	891000	892000	890000	127
221	20250317	151600	34347841500	892000	891000	892000	890000	125
222	20250317	151500	34236437500	891000	890000	892000	890000	170
223	20250317	151400	34084939000	891000	891000	891000	890000	67
224	20250317	151300	34025266000	891000	890000	891000	889000	109
225	20250317	151200	33928256500	890000	890000	890000	889000	69
226	20250317	151100	33866863500	889000	887000	890000	887000	196
227	20250317	151000	33692641500	887500	889000	889000	887000	42
228	20250317	150900	33655343500	889000	888000	889000	886000	120
229	20250317	150800	33548908500	887000	886000	888000	886000	59
230	20250317	150700	33496571500	886000	888000	888000	886000	117
231	20250317	150600	33392828500	888000	888000	889000	888000	106
232	20250317	150500	33298689500	888000	891000	891000	887000	139
233	20250317	150400	33175014500	891000	886000	891000	886000	181
234	20250317	150300	33014150500	886000	886000	888000	886000	140
235	20250317	150200	32889994500	887000	887000	887000	886000	75
236	20250317	150100	32823488500	886000	887000	888000	886000	63
237	20250317	150000	32767603500	887000	886000	888000	885000	217
238	20250317	145900	32575296500	886000	884000	886000	884000	61
239	20250317	145800	32521312500	885000	885000	886000	884000	52
240	20250317	145700	32475294000	885000	885000	886000	884000	142
241	20250317	145600	32349665000	885000	884000	885000	884000	77
242	20250317	145500	32281586000	885000	884000	885000	884000	127
243	20250317	145400	32169263000	884000	884000	885000	884000	61
244	20250317	145300	32115328000	884000	884000	885000	884000	55
245	20250317	145200	32066697000	884000	883000	885000	883000	68
246	20250317	145100	32006565000	884000	885000	886000	883000	65
247	20250317	145000	31949105000	885000	884000	886000	883000	79
248	20250317	144900	31879260000	883000	884000	886000	883000	110
249	20250317	144800	31781946000	884000	885000	886000	884000	62
250	20250317	144700	31727080000	885000	884000	886000	883000	131
251	20250317	144600	31611188000	884000	883000	886000	883000	150
252	20250317	144500	31478544000	883000	883000	884000	883000	80
253	20250317	144400	31407885000	883000	883000	884000	883000	82
254	20250317	144300	31335462000	883000	883000	885000	883000	65
255	20250317	144200	31278002000	883000	883000	885000	883000	77
256	20250317	144100	31209945000	883000	883000	887000	882000	293
257	20250317	144000	30951073000	882000	883000	883000	882000	77
258	20250317	143900	30883150000	883000	885000	885000	882000	104
259	20250317	143800	30791255000	885000	881000	886000	881000	158
260	20250317	143700	30651579000	880000	880000	882000	880000	170
261	20250317	143600	30501786000	880000	880000	882000	880000	83
262	20250317	143500	30428693000	880000	879000	881000	879000	97
263	20250317	143400	30343337000	879000	879000	880000	878000	93
264	20250317	143300	30261594000	879000	878000	882000	878000	149
265	20250317	143200	30130557000	878000	879000	880000	878000	155
266	20250317	143100	29994453000	878000	881000	881000	878000	66
267	20250317	143000	29936400000	881000	880000	882000	878000	148
268	20250317	142900	29806163500	880000	880000	880000	878000	115
269	20250317	142800	29705035500	880000	881000	882000	880000	75
270	20250317	142700	29638988500	881000	880000	883000	878000	275
271	20250317	142600	29396791500	880000	880000	881000	878000	276
272	20250317	142500	29154282500	880000	880000	881000	880000	219
273	20250317	142400	28961556500	880000	880000	881000	880000	191
274	20250317	142300	28793399500	881000	880000	881000	880000	136
275	20250317	142200	28673711000	880000	883000	883000	880000	501
276	20250317	142100	28232399500	883000	883000	884000	883000	103
277	20250317	142000	28141446500	884000	885000	886000	883000	62
278	20250317	141900	28086622500	885000	886000	887000	885000	90
279	20250317	141800	28006881500	886000	883000	887000	883000	125
280	20250317	141700	27896280500	884000	884000	884000	883000	44
281	20250317	141600	27857420500	883000	884000	884000	883000	70
282	20250317	141500	27795604500	884000	883000	884000	883000	59
283	20250317	141400	27743488500	883000	884000	885000	883000	37
284	20250317	141300	27710783500	885000	884000	885000	884000	36
285	20250317	141200	27678942500	884000	883000	885000	883000	62
286	20250317	141100	27624141500	883000	884000	885000	883000	60
287	20250317	141000	27571098500	884000	885000	886000	884000	31
288	20250317	140900	27543666500	886000	884000	886000	884000	42
289	20250317	140800	27506522500	885000	884000	885000	883000	185
290	20250317	140700	27342897500	884000	885000	885000	884000	35
291	20250317	140600	27311949500	885000	884000	885000	884000	78
292	20250317	140500	27242977500	884000	884000	885000	883000	50
293	20250317	140400	27198773500	884000	885000	885000	884000	66
294	20250317	140300	27140423500	884000	884000	885000	884000	46
295	20250317	140200	27099755000	884000	886000	886000	884000	58
296	20250317	140100	27048424000	886000	884000	886000	884000	59
297	20250317	140000	26996189000	885000	883000	885000	882000	83
298	20250317	135900	26922862000	883000	883000	884000	882000	95
299	20250317	135800	26838983000	883000	883000	884000	883000	37
300	20250317	135700	26806308000	883000	885000	885000	883000	137
301	20250317	135600	26685227000	884000	885000	885000	884000	92
302	20250317	135500	26603868000	885000	887000	887000	885000	89
303	20250317	135400	26525058000	887000	887500	888000	886000	74
304	20250317	135300	26459417500	887500	888000	888000	887000	29
305	20250317	135200	26433689500	887000	887000	888000	887000	56
306	20250317	135100	26384010500	887000	888000	888000	887000	48
307	20250317	135000	26341417500	888000	888000	888000	887000	30
308	20250317	134900	26314792500	889000	886000	889000	886000	67
309	20250317	134800	26255330500	887000	886000	887000	885000	110
310	20250317	134700	26157832000	887000	883000	889000	883000	188
311	20250317	134600	25991187000	884000	883000	884000	883000	58
312	20250317	134500	25939968000	883000	884000	884000	883000	50
313	20250317	134400	25895808000	883000	884000	885000	883000	44
314	20250317	134300	25856941000	885000	886000	886000	884000	45
315	20250317	134200	25817123000	885000	886000	886000	884000	98
316	20250317	134100	25730407000	886000	885000	886000	885000	70
317	20250317	134000	25668445000	885000	886000	887000	885000	105
318	20250317	133900	25575402000	885000	885000	886000	884000	54
319	20250317	133800	25527593500	885000	883000	887000	883000	224
320	20250317	133700	25329406500	884000	882000	884000	880000	159
321	20250317	133600	25189194500	881000	883000	883000	881000	85
322	20250317	133500	25114284500	883000	881000	884000	881000	105
323	20250317	133400	25021651500	881000	882000	882000	881000	128
324	20250317	133300	24908875500	881000	882000	883000	881000	37
325	20250317	133200	24876238000	882000	883000	883000	882000	50
326	20250317	133100	24832128000	884000	882000	884000	881000	280
327	20250317	133000	24584886000	882000	881000	882000	881000	91
328	20250317	132900	24504705000	881000	882000	883000	881000	65
329	20250317	132800	24447386000	881000	881000	882000	880000	62
330	20250317	132700	24392741000	881000	883000	883000	880000	407
331	20250317	132600	24033899000	883000	882000	883000	882000	28
332	20250317	132500	24009198000	882000	882000	884000	882000	252
333	20250317	132400	23786841000	882000	884000	885000	882000	86
334	20250317	132300	23710867000	884000	884000	886000	884000	67
335	20250317	132200	23651593500	884000	884000	884000	883000	183
336	20250317	132100	23489965500	884000	883000	886000	883000	212
337	20250317	132000	23302562500	884000	885000	886000	883000	177
338	20250317	131900	23145980000	886000	887000	887000	885000	145
339	20250317	131800	23017533000	887000	894000	894000	886000	1341
340	20250317	131700	21824627500	894000	895000	895000	893000	57
341	20250317	131600	21773650000	895000	896000	896000	895000	20
342	20250317	131500	21755744000	895000	895000	896000	895000	18
343	20250317	131400	21739628000	895000	895000	896000	895000	71
344	20250317	131300	21676059000	895000	895000	896000	895000	22
345	20250317	131200	21656352000	895000	894000	895000	894000	19
346	20250317	131100	21639348000	895000	894000	896000	892000	483
347	20250317	131000	21207461000	894000	894000	894000	893000	28
348	20250317	130900	21182445000	892000	894000	894000	892000	44
349	20250317	130800	21143160000	892000	892000	894000	892000	138
350	20250317	130700	21020009000	893000	893000	894000	892000	48
351	20250317	130600	20977166000	892000	893000	894000	892000	27
352	20250317	130500	20953055500	894000	895000	895000	893000	43
353	20250317	130400	20914627000	895000	894000	895000	894000	4
354	20250317	130300	20911048000	895000	894000	895000	894000	28
355	20250317	130200	20886008000	895000	895000	896000	894000	89
356	20250317	130100	20806355500	895000	896000	896000	895000	12
357	20250317	130000	20795613000	896000	895000	896000	895000	23
358	20250317	125900	20775023000	896000	895000	896000	895000	20
359	20250317	125800	20757115000	896000	895000	896000	895000	26
360	20250317	125700	20733841000	896000	896000	896000	895000	6
361	20250317	125600	20728469000	895000	896000	896000	895000	18
362	20250317	125500	20712355000	895000	895000	896000	895000	20
363	20250317	125400	20694452000	896000	895000	896000	895000	30
364	20250317	125300	20667575000	895000	895000	895000	895000	28
365	20250317	125200	20642515000	895000	895000	896000	895000	8
366	20250317	125100	20635353000	895000	895000	895000	894000	32
367	20250317	125000	20606715000	895000	895000	895000	894000	23
368	20250317	124900	20586144000	895000	894000	895000	894000	32
369	20250317	124800	20557514000	894000	896000	896000	894000	26
370	20250317	124700	20534243000	895000	895000	896500	895000	35
371	20250317	124600	20502899500	894000	894000	895000	894000	22
372	20250317	124500	20483224000	894000	894000	894000	894000	26
373	20250317	124400	20459980000	894000	894000	894000	894000	123
374	20250317	124300	20350018000	894000	893000	894000	893000	15
375	20250317	124200	20336611000	893000	893000	893000	892000	43
376	20250317	124100	20298213000	893000	893000	893000	892000	44
377	20250317	124000	20258925000	893000	892000	893000	892000	77
378	20250317	123900	20190180000	892000	893000	893000	892000	26
379	20250317	123800	20166974000	893000	894000	894000	893000	18
380	20250317	123700	20150892000	894000	892000	894000	891000	59
381	20250317	123600	20098241000	891000	892000	893000	891000	133
382	20250317	123500	19979552000	892000	891000	892000	891000	205
383	20250317	123400	19796841000	891000	893000	893000	891000	231
384	20250317	123300	19590791000	893000	896000	896000	893000	232
385	20250317	123200	19383394000	895000	895000	896000	895000	22
386	20250317	123100	19363696500	895000	896000	896000	894500	77
387	20250317	123000	19294749000	896000	895000	897000	895000	74
388	20250317	122900	19228435000	895000	895000	896000	895000	118
389	20250317	122800	19122818000	896000	895000	896000	895000	7
390	20250317	122700	19116552000	896000	896000	897000	896000	67
391	20250317	122600	19056507000	896000	895000	897000	895000	56
392	20250317	122500	19006337000	895000	896000	896000	895000	64
393	20250317	122400	18949051000	896000	895000	896000	895000	37
394	20250317	122300	18915931000	895000	895000	896000	895000	42
395	20250317	122200	18878339000	895000	896000	897000	895000	16
396	20250317	122100	18864011000	895000	896000	896000	895000	28
397	20250317	122000	18838936000	896000	895000	896000	895000	160
398	20250317	121900	18695599000	896000	896000	896000	895000	102
399	20250317	121800	18604300000	896000	896500	897000	896000	128
400	20250317	121700	18489610000	897000	897000	897000	897000	9
401	20250317	121600	18481537000	897000	897000	897000	896000	27
402	20250317	121500	18457336000	896000	896500	897000	896000	54
403	20250317	121400	18408945500	897000	896000	897000	896000	7
404	20250317	121300	18402670500	897000	898000	898000	897000	109
405	20250317	121200	18304874500	899000	899000	899000	898000	20
406	20250317	121100	18286908500	899000	899000	899000	898000	7
407	20250317	121000	18280619500	899000	899000	899000	898000	54
408	20250317	120900	18232102500	899000	900000	900000	899000	7
409	20250317	120800	18225803500	899000	899000	899000	899000	16
410	20250317	120700	18211419500	899000	901000	901000	899000	59
411	20250317	120600	18158350500	901000	899000	901000	899000	31
412	20250317	120500	18130472500	899000	899000	900000	899000	90
413	20250317	120400	18049524500	899000	899000	899000	899000	18
414	20250317	120300	18033342500	900000	900000	900000	899000	9
415	20250317	120200	18025244500	900000	899000	900000	899000	13
416	20250317	120100	18013553500	899000	900000	900000	899000	42
417	20250317	120000	17975784000	900000	899000	900000	899000	7
418	20250317	115900	17969487500	899000	898000	899000	898000	29
419	20250317	115800	17943417500	899000	897000	899000	897000	124
420	20250317	115700	17832054000	897000	897000	898000	897000	17
421	20250317	115600	17816795000	897000	898000	898000	897000	69
422	20250317	115500	17754898000	898000	897000	898000	897000	20
423	20250317	115400	17736951000	897000	898000	898000	897000	13
424	20250317	115300	17725286000	898000	897000	898000	896000	30
425	20250317	115200	17698372000	898000	897000	898000	896000	164
426	20250317	115100	17551130000	896000	897000	897000	896000	48
427	20250317	115000	17508110000	897000	898000	898000	897000	35
428	20250317	114900	17476710000	898000	899000	899000	898000	43
429	20250317	114800	17438089000	898000	899000	899000	898000	4
430	20250317	114700	17434496000	899000	898000	899000	898000	35
431	20250317	114600	17403064000	899000	898000	899000	898000	81
432	20250317	114500	17330310000	898000	898000	899000	896000	40
433	20250317	114400	17294413000	897000	897000	899000	897000	59
434	20250317	114300	17241465000	898000	898000	899000	898000	39
435	20250317	114200	17206435000	898000	898000	899000	898000	20
436	20250317	114100	17188474000	900000	900000	900000	899000	87
437	20250317	114000	17110217000	900000	901000	901000	900000	30
438	20250317	113900	17083214000	901000	900000	901000	900000	11
439	20250317	113800	17073312000	900000	901000	901000	900000	24
440	20250317	113700	17051700000	901000	900000	901000	900000	11
441	20250317	113600	17041798000	900000	901000	901000	900000	46
442	20250317	113500	17000385000	901000	901000	901000	900000	68
443	20250317	113400	16939128000	901000	899000	901000	899000	7
444	20250317	113300	16932828000	900000	900000	900000	899500	17
445	20250317	113200	16917528500	900000	900000	901000	900000	33
446	20250317	113100	16887827500	900000	899000	900000	899000	27
447	20250317	113000	16863535500	899000	898000	899000	898000	32
448	20250317	112900	16834778500	898000	899000	900000	898000	157
449	20250317	112800	16693560000	900000	897000	900000	895000	301
450	20250317	112700	16423680500	897000	899000	900000	897000	235
451	20250317	112600	16212788500	899000	899000	900000	898000	108
452	20250317	112500	16115785500	899000	900000	900000	899000	90
453	20250317	112400	16034835500	900000	901000	901000	899000	324
454	20250317	112300	15743341500	901000	902000	902000	901000	32
455	20250317	112200	15714503500	903000	903000	903000	900000	31
456	20250317	112100	15686531500	902000	902000	902000	900000	66
457	20250317	112000	15627072500	903000	902000	903000	901000	62
458	20250317	111900	15571184000	902000	900000	902000	899000	82
459	20250317	111800	15497347000	900000	900000	901000	900000	35
460	20250317	111700	15465838000	900000	901000	901000	900000	23
461	20250317	111600	15445125000	901000	899000	901000	898000	123
462	20250317	111500	15334471000	899000	899000	899000	898000	66
463	20250317	111400	15275147500	899000	899000	900000	899000	46
464	20250317	111300	15233787500	899000	900000	900500	899000	12
465	20250317	111200	15222988000	900000	900000	901000	899000	36
466	20250317	111100	15190588000	900000	902000	902000	900000	33
467	20250317	111000	15160858000	901000	903000	903000	901000	30
468	20250317	110900	15133817000	902000	898000	905000	897000	475
469	20250317	110800	14706449000	898000	899000	900000	898000	89
470	20250317	110700	14626445500	899000	899000	899000	899000	74
471	20250317	110600	14559919500	900000	902000	902000	899000	79
472	20250317	110500	14488797500	901000	899000	903000	898000	342
473	20250317	110400	14181088000	899000	905000	905000	899000	857
474	20250317	110300	13408293000	905000	906000	906500	905000	108
475	20250317	110200	13310546000	906000	906000	907000	906000	54
476	20250317	110100	13261620000	906500	906000	906500	905000	30
477	20250317	110000	13234441000	906500	905000	907000	905000	44
478	20250317	105900	13194587000	905000	906000	906000	905000	15
479	20250317	105800	13181004000	906000	905000	906000	905000	30
480	20250317	105700	13153843000	905000	905000	907000	905000	20
481	20250317	105600	13135740000	905000	906000	907000	905000	43
482	20250317	105500	13096806000	906000	907000	907000	906000	9
483	20250317	105400	13088647000	907000	903000	907000	903000	220
484	20250317	105300	12889503000	904000	905000	905000	903000	42
485	20250317	105200	12851533000	903000	905000	905000	903000	171
486	20250317	105100	12697048500	904000	903000	905000	903000	197
487	20250317	105000	12519048500	904000	906000	906000	903000	198
488	20250317	104900	12339987500	905000	907000	908000	905000	114
489	20250317	104800	12236658500	907000	909000	909000	906000	337
490	20250317	104700	11930741500	909000	910000	911000	909000	140
491	20250317	104600	11803442500	910000	911000	912000	910000	179
492	20250317	104500	11640476500	911000	911000	911000	910000	91
493	20250317	104400	11557595500	911000	912000	913000	911000	161
494	20250317	104300	11410872500	912000	911500	912000	911000	39
495	20250317	104200	11375331000	911000	913000	914000	911000	204
496	20250317	104100	11189226500	913000	914000	914000	912000	93
497	20250317	104000	11104353500	914000	916000	916000	914000	88
498	20250317	103900	11023895500	916000	916000	916000	915000	48
499	20250317	103800	10979948500	916000	917000	917000	916000	14
500	20250317	103700	10967116500	917000	918000	918000	917000	6
501	20250317	103600	10961611500	918000	919000	919000	918000	24
502	20250317	103500	10939574500	919000	919000	920000	918000	69
503	20250317	103400	10876140500	919000	920000	920000	918000	39
504	20250317	103300	10840289500	920000	920000	922000	920000	100
505	20250317	103200	10748191000	920000	919000	920000	918000	62
506	20250317	103100	10691186000	919000	918000	920000	917000	84
507	20250317	103000	10614045000	918000	916000	918000	916000	38
508	20250317	102900	10579197000	916000	916000	917500	916000	32
509	20250317	102800	10549861500	915000	919000	919000	915000	41
510	20250317	102700	10512251500	920000	916000	920000	916000	104
511	20250317	102600	10416758500	916000	912000	916000	912000	82
512	20250317	102500	10341798500	913000	914000	914000	911000	38
513	20250317	102400	10307099500	914000	916000	916000	914000	66
514	20250317	102300	10246680500	916000	917000	917000	916000	28
515	20250317	102200	10221028500	916000	917000	918000	914000	59
516	20250317	102100	10166936500	917000	916000	917000	914000	44
517	20250317	102000	10126633500	916000	914000	916000	913000	45
518	20250317	101900	10085468500	913000	911000	916000	910000	350
519	20250317	101800	9766670500	910000	912000	912000	910000	57
520	20250317	101700	9714738500	912000	913000	913000	912000	26
521	20250317	101600	9691019500	912000	913000	913000	912000	30
522	20250317	101500	9663638500	913000	912000	913000	911000	107
523	20250317	101400	9566135500	912000	911500	912000	911000	9
524	20250317	101300	9557932000	911000	911000	912000	911000	29
525	20250317	101200	9531505000	911000	912000	912000	911000	43
526	20250317	101100	9492330000	911000	911000	912000	910000	54
527	20250317	101000	9443136000	912000	911000	912000	910000	99
528	20250317	100900	9352947000	911000	911000	911000	910000	60
529	20250317	100800	9298333000	910000	911000	912000	910000	77
530	20250317	100700	9228205000	911000	912000	912000	911000	64
531	20250317	100600	9169893000	913000	914000	914000	913000	45
532	20250317	100500	9128800000	914000	914000	914000	913000	33
533	20250317	100400	9098639000	913000	912000	913000	911000	53
534	20250317	100300	9050317000	910000	910000	912000	910000	65
535	20250317	100200	8991119000	910000	914000	914000	910000	258
536	20250317	100100	8755951000	914000	914000	915000	914000	24
537	20250317	100000	8734012000	914000	914000	915000	914000	92
538	20250317	095900	8649922000	915000	915000	916000	915000	12
539	20250317	095800	8638941000	915000	916500	916500	915000	39
540	20250317	095700	8603249000	915000	918000	918000	915000	109
541	20250317	095600	8503285000	919000	920000	921000	918000	31
542	20250317	095500	8474766000	918000	918000	920000	918000	98
543	20250317	095400	8384782000	917000	916000	917000	916000	73
544	20250317	095300	8317847000	915000	914000	916000	914000	38
545	20250317	095200	8283082000	914000	913000	914000	913000	16
546	20250317	095100	8268471000	913000	913000	915000	912000	95
547	20250317	095000	8181815000	913000	914500	917000	913000	41
548	20250317	094900	8144301500	914000	911000	914000	911000	43
549	20250317	094800	8105060500	911000	912000	912500	911000	86
550	20250317	094700	8026702000	912000	911000	912000	911000	42
551	20250317	094600	7988438000	911000	915000	915000	911000	205
552	20250317	094500	7801403000	915000	915000	917000	915000	37
553	20250317	094400	7767510000	915000	916000	916000	915000	35
554	20250317	094300	7735454000	916000	912000	920000	912000	133
555	20250317	094200	7613836000	912000	915000	915000	912000	91
556	20250317	094100	7530724000	915000	916000	916000	914000	74
557	20250317	094000	7463053000	915000	917000	917000	915000	35
558	20250317	093900	7430984500	917000	919000	919000	917000	54
559	20250317	093800	7381418500	919000	921000	921000	919000	31
560	20250317	093700	7352900500	921000	923000	923000	921000	53
561	20250317	093600	7304081500	923000	923000	923000	923000	19
562	20250317	093500	7286544500	923000	924000	925000	922000	88
563	20250317	093400	7205301500	923000	925000	925000	919000	212
564	20250317	093300	7009656500	925000	921000	925000	921000	73
565	20250317	093200	6942225500	920000	918000	920000	917000	67
566	20250317	093100	6880670500	918000	917500	919000	917000	6
567	20250317	093000	6875163000	919000	920000	920000	914000	79
568	20250317	092900	6802634500	920000	922000	922000	920000	53
569	20250317	092800	6753793500	922000	925000	926000	921000	269
570	20250317	092700	6505130500	925000	914000	926000	914000	511
571	20250317	092600	6033728500	914000	914000	915000	913000	57
572	20250317	092500	5981631500	914000	917000	917000	914000	34
573	20250317	092400	5950511500	915000	913000	917000	912000	257
574	20250317	092300	5715459500	913000	910000	915000	910000	69
575	20250317	092200	5652527500	910000	912000	912000	910000	133
576	20250317	092100	5531331500	912000	913000	915000	911000	211
577	20250317	092000	5338579500	911000	913000	915000	910000	130
578	20250317	091900	5220070500	915000	909000	917000	909000	363
579	20250317	091800	4889017500	909000	912000	912000	909000	250
580	20250317	091700	4661438000	912000	914000	915000	911000	176
581	20250317	091600	4500685000	914000	914000	918000	913000	137
582	20250317	091500	4375465000	915000	920000	921000	914000	200
583	20250317	091400	4191860500	920000	925000	925000	920000	355
584	20250317	091300	3864523000	924000	921000	925000	921000	75
585	20250317	091200	3795293000	921000	924000	925000	920000	185
586	20250317	091100	3624701500	924000	930000	930000	924000	232
587	20250317	091000	3409637500	930000	932000	934000	928000	295
588	20250317	090900	3135151500	932000	932000	937000	932000	183
589	20250317	090800	2964448500	937000	936000	938000	933000	136
590	20250317	090700	2837211000	936000	937000	938000	931000	254
591	20250317	090600	2599850000	938000	937000	939000	937000	120
592	20250317	090500	2487284000	937000	940000	941000	931000	287
593	20250317	090400	2218708000	940000	937000	940000	937000	281
594	20250317	090300	1954917500	934000	929000	941000	929000	588
595	20250317	090200	1404324500	929000	923000	929000	920000	246
596	20250317	090100	1176546500	927000	937000	937000	923000	456
597	20250317	090000	752372000	935000	924000	948000	923000	805