KissMeData/068270/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195000	66852761750	186300	186300	186300	186300	36136
3	20250320	194900	66852761750	186300	186300	186300	186300	0
4	20250320	194800	66852761750	186300	186300	186300	186300	0
5	20250320	194700	66852761750	186300	186300	186300	186300	0
6	20250320	194600	66852761750	186300	186300	186300	186300	0
7	20250320	194500	66852761750	186300	186300	186300	186300	0
8	20250320	194400	66852761750	186300	186300	186300	186300	0
9	20250320	194300	66852761750	186300	186300	186300	186300	0
10	20250320	194200	66852761750	186300	186300	186300	186300	0
11	20250320	194100	66852761750	186300	186300	186300	186300	0
12	20250320	194000	66852761750	186300	186300	186300	186300	0
13	20250320	193900	66852761750	186300	186300	186300	186300	0
14	20250320	193800	66852761750	186300	186300	186300	186300	0
15	20250320	193700	66852761750	186300	186300	186300	186300	0
16	20250320	193600	66852761750	186300	186300	186300	186300	0
17	20250320	193500	66852761750	186300	186300	186300	186300	0
18	20250320	193400	66852761750	186300	186300	186300	186300	0
19	20250320	193300	66852761750	186300	186300	186300	186300	0
20	20250320	193200	66852761750	186300	186300	186300	186300	0
21	20250320	193100	66852761750	186300	186300	186300	186300	0
22	20250320	193000	66852761750	186300	186300	186300	186300	0
23	20250320	192900	66852761750	186300	186300	186300	186300	0
24	20250320	192800	66852761750	186300	186300	186300	186300	0
25	20250320	192700	66852761750	186300	186300	186300	186300	0
26	20250320	192600	66852761750	186300	186300	186300	186300	0
27	20250320	192500	66852761750	186300	186300	186300	186300	0
28	20250320	192400	66852761750	186300	186300	186300	186300	0
29	20250320	192300	66852761750	186300	186300	186300	186300	0
30	20250320	192200	66852761750	186300	186300	186300	186300	0
31	20250320	192100	66852761750	186300	186300	186300	186300	0
32	20250320	192000	66852761750	186300	186300	186300	186300	36136
33	20250320	191900	66852761750	186300	186300	186300	186300	0
34	20250320	191800	66852761750	186300	186300	186300	186300	0
35	20250320	191700	66852761750	186300	186300	186300	186300	0
36	20250320	191600	66852761750	186300	186300	186300	186300	0
37	20250320	191500	66852761750	186300	186300	186300	186300	0
38	20250320	191400	66852761750	186300	186300	186300	186300	0
39	20250320	191300	66852761750	186300	186300	186300	186300	0
40	20250320	191200	66852761750	186300	186300	186300	186300	0
41	20250320	191100	66852761750	186300	186300	186300	186300	0
42	20250320	191000	66852761750	186300	186300	186300	186300	0
43	20250320	190900	66852761750	186300	186300	186300	186300	0
44	20250320	190800	66852761750	186300	186300	186300	186300	0
45	20250320	190700	66852761750	186300	186300	186300	186300	0
46	20250320	190600	66852761750	186300	186300	186300	186300	0
47	20250320	190500	66852761750	186300	186300	186300	186300	0
48	20250320	190400	66852761750	186300	186300	186300	186300	0
49	20250320	190300	66852761750	186300	186300	186300	186300	0
50	20250320	190200	66852761750	186300	186300	186300	186300	0
51	20250320	190100	66852761750	186300	186300	186300	186300	0
52	20250320	190000	66852761750	186300	186300	186300	186300	0
53	20250320	185900	66852761750	186300	186300	186300	186300	0
54	20250320	185800	66852761750	186300	186300	186300	186300	0
55	20250320	185700	66852761750	186300	186300	186300	186300	0
56	20250320	185600	66852761750	186300	186300	186300	186300	0
57	20250320	185500	66852761750	186300	186300	186300	186300	0
58	20250320	185400	66852761750	186300	186300	186300	186300	0
59	20250320	185300	66852761750	186300	186300	186300	186300	0
60	20250320	185200	66852761750	186300	186300	186300	186300	0
61	20250320	185100	66852761750	186300	186300	186300	186300	0
62	20250320	185000	66852761750	186300	186300	186300	186300	36136
63	20250320	184900	66852761750	186300	186300	186300	186300	0
64	20250320	184800	66852761750	186300	186300	186300	186300	0
65	20250320	184700	66852761750	186300	186300	186300	186300	0
66	20250320	184600	66852761750	186300	186300	186300	186300	0
67	20250320	184500	66852761750	186300	186300	186300	186300	0
68	20250320	184400	66852761750	186300	186300	186300	186300	0
69	20250320	184300	66852761750	186300	186300	186300	186300	0
70	20250320	184200	66852761750	186300	186300	186300	186300	0
71	20250320	184100	66852761750	186300	186300	186300	186300	0
72	20250320	184000	66852761750	186300	186300	186300	186300	0
73	20250320	183900	66852761750	186300	186300	186300	186300	0
74	20250320	183800	66852761750	186300	186300	186300	186300	0
75	20250320	183700	66852761750	186300	186300	186300	186300	0
76	20250320	183600	66852761750	186300	186300	186300	186300	0
77	20250320	183500	66852761750	186300	186300	186300	186300	0
78	20250320	183400	66852761750	186300	186300	186300	186300	0
79	20250320	183300	66852761750	186300	186300	186300	186300	0
80	20250320	183200	66852761750	186300	186300	186300	186300	0
81	20250320	183100	66852761750	186300	186300	186300	186300	0
82	20250320	183000	66852761750	186300	186300	186300	186300	0
83	20250320	182900	66852761750	186300	186300	186300	186300	0
84	20250320	182800	66852761750	186300	186300	186300	186300	0
85	20250320	182700	66852761750	186300	186300	186300	186300	0
86	20250320	182600	66852761750	186300	186300	186300	186300	0
87	20250320	182500	66852761750	186300	186300	186300	186300	0
88	20250320	182400	66852761750	186300	186300	186300	186300	0
89	20250320	182300	66852761750	186300	186300	186300	186300	0
90	20250320	182200	66852761750	186300	186300	186300	186300	0
91	20250320	182100	66852761750	186300	186300	186300	186300	0
92	20250320	182000	66852761750	186300	186300	186300	186300	36136
93	20250320	181900	66852761750	186300	186300	186300	186300	0
94	20250320	181800	66852761750	186300	186300	186300	186300	0
95	20250320	181700	66852761750	186300	186300	186300	186300	0
96	20250320	181600	66852761750	186300	186300	186300	186300	0
97	20250320	181500	66852761750	186300	186300	186300	186300	0
98	20250320	181400	66852761750	186300	186300	186300	186300	0
99	20250320	181300	66852761750	186300	186300	186300	186300	0
100	20250320	181200	66852761750	186300	186300	186300	186300	0
101	20250320	181100	66852761750	186300	186300	186300	186300	0
102	20250320	181000	66852761750	186300	186300	186300	186300	0
103	20250320	180900	66852761750	186300	186300	186300	186300	0
104	20250320	180800	66852761750	186300	186300	186300	186300	0
105	20250320	180700	66852761750	186300	186300	186300	186300	0
106	20250320	180600	66852761750	186300	186300	186300	186300	0
107	20250320	180500	66852761750	186300	186300	186300	186300	0
108	20250320	180400	66852761750	186300	186300	186300	186300	0
109	20250320	180300	66852761750	186300	186300	186300	186300	0
110	20250320	180200	66852761750	186300	186300	186300	186300	0
111	20250320	180100	66852761750	186300	186300	186300	186300	0
112	20250320	180000	66852761750	186300	186300	186300	186300	0
113	20250320	175900	66852761750	186300	186300	186300	186300	0
114	20250320	175800	66852761750	186300	186300	186300	186300	0
115	20250320	175700	66852761750	186300	186300	186300	186300	0
116	20250320	175600	66852761750	186300	186300	186300	186300	0
117	20250320	175500	66852761750	186300	186300	186300	186300	0
118	20250320	175400	66852761750	186300	186300	186300	186300	0
119	20250320	175300	66852761750	186300	186300	186300	186300	0
120	20250320	175200	66852761750	186300	186300	186300	186300	0
121	20250320	175100	66852761750	186300	186300	186300	186300	0
122	20250320	175000	66852761750	186300	186300	186300	186300	36136
123	20250320	174900	66852761750	186300	186300	186300	186300	0
124	20250320	174800	66852761750	186300	186300	186300	186300	0
125	20250320	174700	66852761750	186300	186300	186300	186300	0
126	20250320	174600	66852761750	186300	186300	186300	186300	0
127	20250320	174500	66852761750	186300	186300	186300	186300	0
128	20250320	174400	66852761750	186300	186300	186300	186300	0
129	20250320	174300	66852761750	186300	186300	186300	186300	0
130	20250320	174200	66852761750	186300	186300	186300	186300	0
131	20250320	174100	66852761750	186300	186300	186300	186300	0
132	20250320	174000	66852761750	186300	186300	186300	186300	0
133	20250320	173900	66852761750	186300	186300	186300	186300	0
134	20250320	173800	66852761750	186300	186300	186300	186300	0
135	20250320	173700	66852761750	186300	186300	186300	186300	0
136	20250320	173600	66852761750	186300	186300	186300	186300	0
137	20250320	173500	66852761750	186300	186300	186300	186300	0
138	20250320	173400	66852761750	186300	186300	186300	186300	0
139	20250320	173300	66852761750	186300	186300	186300	186300	0
140	20250320	173200	66852761750	186300	186300	186300	186300	0
141	20250320	173100	66852761750	186300	186300	186300	186300	0
142	20250320	173000	66852761750	186300	186300	186300	186300	0
143	20250320	172900	66852761750	186300	186300	186300	186300	0
144	20250320	172800	66852761750	186300	186300	186300	186300	0
145	20250320	172700	66852761750	186300	186300	186300	186300	0
146	20250320	172600	66852761750	186300	186300	186300	186300	0
147	20250320	172500	66852761750	186300	186300	186300	186300	0
148	20250320	172400	66852761750	186300	186300	186300	186300	0
149	20250320	172300	66852761750	186300	186300	186300	186300	0
150	20250320	172200	66852761750	186300	186300	186300	186300	0
151	20250320	172100	66852761750	186300	186300	186300	186300	0
152	20250320	172000	66852761750	186300	186300	186300	186300	36136
153	20250320	171900	66852761750	186300	186300	186300	186300	0
154	20250320	171800	66852761750	186300	186300	186300	186300	0
155	20250320	171700	66852761750	186300	186300	186300	186300	0
156	20250320	171600	66852761750	186300	186300	186300	186300	0
157	20250320	171500	66852761750	186300	186300	186300	186300	0
158	20250320	171400	66852761750	186300	186300	186300	186300	0
159	20250320	171300	66852761750	186300	186300	186300	186300	0
160	20250320	171200	66852761750	186300	186300	186300	186300	0
161	20250320	171100	66852761750	186300	186300	186300	186300	0
162	20250320	171000	66852761750	186300	186300	186300	186300	0
163	20250320	170900	66852761750	186300	186300	186300	186300	0
164	20250320	170800	66852761750	186300	186300	186300	186300	0
165	20250320	170700	66852761750	186300	186300	186300	186300	0
166	20250320	170600	66852761750	186300	186300	186300	186300	0
167	20250320	170500	66852761750	186300	186300	186300	186300	0
168	20250320	170400	66852761750	186300	186300	186300	186300	0
169	20250320	170300	66852761750	186300	186300	186300	186300	0
170	20250320	170200	66852761750	186300	186300	186300	186300	0
171	20250320	170100	66852761750	186300	186300	186300	186300	0
172	20250320	170000	66852761750	186300	186300	186300	186300	0
173	20250320	165900	66852761750	186300	186300	186300	186300	0
174	20250320	165800	66852761750	186300	186300	186300	186300	0
175	20250320	165700	66852761750	186300	186300	186300	186300	0
176	20250320	165600	66852761750	186300	186300	186300	186300	0
177	20250320	165500	66852761750	186300	186300	186300	186300	0
178	20250320	165400	66852761750	186300	186300	186300	186300	0
179	20250320	165300	66852761750	186300	186300	186300	186300	0
180	20250320	165200	66852761750	186300	186300	186300	186300	0
181	20250320	165100	66852761750	186300	186300	186300	186300	0
182	20250320	165000	66852761750	186300	186300	186300	186300	36136
183	20250320	164900	66852761750	186300	186300	186300	186300	0
184	20250320	164800	66852761750	186300	186300	186300	186300	0
185	20250320	164700	66852761750	186300	186300	186300	186300	0
186	20250320	164600	66852761750	186300	186300	186300	186300	0
187	20250320	164500	66852761750	186300	186300	186300	186300	0
188	20250320	164400	66852761750	186300	186300	186300	186300	0
189	20250320	164300	66852761750	186300	186300	186300	186300	0
190	20250320	164200	66852761750	186300	186300	186300	186300	0
191	20250320	164100	66852761750	186300	186300	186300	186300	0
192	20250320	164000	66852761750	186300	186300	186300	186300	0
193	20250320	163900	66852761750	186300	186300	186300	186300	0
194	20250320	163800	66852761750	186300	186300	186300	186300	0
195	20250320	163700	66852761750	186300	186300	186300	186300	0
196	20250320	163600	66852761750	186300	186300	186300	186300	0
197	20250320	163500	66852761750	186300	186300	186300	186300	0
198	20250320	163400	66852761750	186300	186300	186300	186300	0
199	20250320	163300	66852761750	186300	186300	186300	186300	0
200	20250320	163200	66852761750	186300	186300	186300	186300	0
201	20250320	163100	66852761750	186300	186300	186300	186300	0
202	20250320	163000	66852761750	186300	186300	186300	186300	0
203	20250320	162900	66852761750	186300	186300	186300	186300	0
204	20250320	162800	66852761750	186300	186300	186300	186300	0
205	20250320	162700	66852761750	186300	186300	186300	186300	0
206	20250320	162600	66852761750	186300	186300	186300	186300	0
207	20250320	162500	66852761750	186300	186300	186300	186300	0
208	20250320	162400	66852761750	186300	186300	186300	186300	0
209	20250320	162300	66852761750	186300	186300	186300	186300	0
210	20250320	162200	66852761750	186300	186300	186300	186300	0
211	20250320	162100	66852761750	186300	186300	186300	186300	0
212	20250320	162000	66852761750	186300	186300	186300	186300	36136
213	20250320	161900	66852761750	186300	186300	186300	186300	0
214	20250320	161800	66852761750	186300	186300	186300	186300	0
215	20250320	161700	66852761750	186300	186300	186300	186300	0
216	20250320	161600	66852761750	186300	186300	186300	186300	0
217	20250320	161500	66852761750	186300	186300	186300	186300	0
218	20250320	161400	66852761750	186300	186300	186300	186300	0
219	20250320	161300	66852761750	186300	186300	186300	186300	0
220	20250320	161200	66852761750	186300	186300	186300	186300	0
221	20250320	161100	66852761750	186300	186300	186300	186300	0
222	20250320	161000	66852761750	186300	186300	186300	186300	0
223	20250320	160900	66852761750	186300	186300	186300	186300	0
224	20250320	160800	66852761750	186300	186300	186300	186300	0
225	20250320	160700	66852761750	186300	186300	186300	186300	0
226	20250320	160600	66852761750	186300	186300	186300	186300	0
227	20250320	160500	66852761750	186300	186300	186300	186300	0
228	20250320	160400	66852761750	186300	186300	186300	186300	0
229	20250320	160300	66852761750	186300	186300	186300	186300	0
230	20250320	160200	66852761750	186300	186300	186300	186300	0
231	20250320	160100	66852761750	186300	186300	186300	186300	0
232	20250320	160000	66852761750	186300	186300	186300	186300	0
233	20250320	155900	66852761750	186300	186300	186300	186300	0
234	20250320	155800	66852761750	186300	186300	186300	186300	0
235	20250320	155700	66852761750	186300	186300	186300	186300	0
236	20250320	155600	66852761750	186300	186300	186300	186300	0
237	20250320	155500	66852761750	186300	186300	186300	186300	0
238	20250320	155400	66852761750	186300	186300	186300	186300	0
239	20250320	155300	66852761750	186300	186300	186300	186300	0
240	20250320	155200	66852761750	186300	186300	186300	186300	0
241	20250320	155100	66852761750	186300	186300	186300	186300	0
242	20250320	155000	66852761750	186300	186300	186300	186300	36136
243	20250320	154900	66852761750	186300	186300	186300	186300	0
244	20250320	154800	66852761750	186300	186300	186300	186300	0
245	20250320	154700	66852761750	186300	186300	186300	186300	0
246	20250320	154600	66852761750	186300	186300	186300	186300	0
247	20250320	154500	66852761750	186300	186300	186300	186300	0
248	20250320	154400	66852761750	186300	186300	186300	186300	0
249	20250320	154300	66852761750	186300	186300	186300	186300	0
250	20250320	154200	66852761750	186300	186300	186300	186300	0
251	20250320	154100	66852761750	186300	186300	186300	186300	0
252	20250320	154000	66852761750	186300	186300	186300	186300	0
253	20250320	153900	66852761750	186300	186300	186300	186300	0
254	20250320	153800	66852761750	186300	186300	186300	186300	0
255	20250320	153700	66852761750	186300	186300	186300	186300	0
256	20250320	153600	66852761750	186300	186300	186300	186300	0
257	20250320	153500	66852761750	186300	186300	186300	186300	0
258	20250320	153400	66852761750	186300	186300	186300	186300	0
259	20250320	153300	66852761750	186300	186300	186300	186300	0
260	20250320	153200	66852761750	186300	186300	186300	186300	0
261	20250320	153100	66852761750	186300	186300	186300	186300	0
262	20250320	153000	66852761750	186300	186300	186300	186300	36136
263	20250320	152900	60120624950	186400	186400	186400	186400	0
264	20250320	152800	60120624950	186400	186400	186400	186400	0
265	20250320	152700	60120624950	186400	186400	186400	186400	0
266	20250320	152600	60120624950	186400	186400	186400	186400	0
267	20250320	152500	60120624950	186400	186400	186400	186400	0
268	20250320	152400	60120624950	186400	186400	186400	186400	0
269	20250320	152300	60120624950	186400	186400	186400	186400	0
270	20250320	152200	60120624950	186400	186400	186400	186400	0
271	20250320	152100	60120624950	186400	186400	186400	186400	0
272	20250320	152000	60120624950	186400	186400	186400	186400	0
273	20250320	151900	60120624950	186400	186200	186800	186100	3211
274	20250320	151800	59522061700	186200	185900	186300	185800	1807
275	20250320	151700	59185770400	185900	185800	186000	185700	1729
276	20250320	151600	58864401150	185800	185700	185800	185700	541
277	20250320	151500	58763905250	185700	185600	185800	185600	935
278	20250320	151400	58590236250	185600	185600	185700	185600	748
279	20250320	151300	58451361700	185600	185500	185700	185400	3302
280	20250320	151200	57838716350	185500	185600	185600	185400	1088
281	20250320	151100	57636872950	185600	185500	185600	185400	1727
282	20250320	151000	57316450300	185400	185500	185500	185400	869
283	20250320	150900	57155290500	185400	185500	185500	185300	1841
284	20250320	150800	56813935300	185400	185500	185500	185300	1669
285	20250320	150700	56504442800	185400	185500	185500	185300	982
286	20250320	150600	56322341950	185500	185400	185500	185300	1133
287	20250320	150500	56112298250	185300	185400	185400	185300	776
288	20250320	150400	55968453300	185400	185400	185400	185300	1846
289	20250320	150300	55626255750	185400	185400	185400	185300	764
290	20250320	150200	55484635800	185400	185300	185400	185300	616
291	20250320	150100	55370471950	185300	185400	185500	185300	1302
292	20250320	150000	55129091850	185400	185400	185500	185400	578
293	20250320	145900	55021927050	185400	185500	185500	185400	1229
294	20250320	145800	54794055850	185500	185400	185500	185400	666
295	20250320	145700	54670563950	185400	185400	185500	185400	1050
296	20250320	145600	54475884650	185400	185400	185500	185400	1002
297	20250320	145500	54290096350	185400	185600	185600	185400	827
298	20250320	145400	54136713250	185500	185700	185700	185500	1200
299	20250320	145300	53914031550	185600	185600	185700	185600	945
300	20250320	145200	53738612350	185600	185500	185800	185500	2099
301	20250320	145100	53348913350	185500	185500	185600	185400	810
302	20250320	145000	53198667550	185500	185450	185600	185400	3024
303	20250320	144900	52637786900	185400	185500	185600	185400	2979
304	20250320	144800	52085354850	185500	185600	185700	185500	2230
305	20250320	144700	51671649650	185600	185500	185700	185500	1388
306	20250320	144600	51414095000	185600	185700	185700	185500	1426
307	20250320	144500	51149439200	185600	185700	185800	185600	497
308	20250320	144400	51057162500	185600	185700	185800	185600	760
309	20250320	144300	50916030600	185600	185600	185800	185600	931
310	20250320	144200	50743141300	185700	185800	185800	185600	487
311	20250320	144100	50652717000	185700	185600	185800	185600	674
312	20250320	144000	50527553300	185600	185600	185700	185600	896
313	20250320	143900	50361224550	185700	185600	185700	185600	439
314	20250320	143800	50279729250	185600	185600	185700	185600	487
315	20250320	143700	50189322050	185800	185700	185800	185600	794
316	20250320	143600	50041865250	185600	185700	185800	185600	531
317	20250320	143500	49943262650	185700	185800	185800	185600	1029
318	20250320	143400	49752200150	185800	185800	185800	185600	1741
319	20250320	143300	49428948250	185700	185800	185800	185700	578
320	20250320	143200	49321596550	185800	185800	185800	185700	241
321	20250320	143100	49276824950	185800	185800	185900	185700	394
322	20250320	143000	49203627750	185800	185800	186000	185700	843
323	20250320	142900	49046985350	185800	185800	186000	185800	164
324	20250320	142800	49016501750	185800	185800	186000	185800	222
325	20250320	142700	48975236400	185800	185700	186000	185600	708
326	20250320	142600	48843707300	185600	185600	185700	185600	255
327	20250320	142500	48796366550	185700	185700	185700	185600	1068
328	20250320	142400	48598048950	185700	185900	185900	185700	394
329	20250320	142300	48524870050	185800	185800	186000	185800	347
330	20250320	142200	48460387850	185900	185800	186000	185700	1132
331	20250320	142100	48249993350	185800	185800	185800	185700	1483
332	20250320	142000	47974515150	185800	186000	186000	185800	349
333	20250320	141900	47909643850	186000	186000	186000	185900	119
334	20250320	141800	47887515850	186000	185800	186000	185800	305
335	20250320	141700	47830806850	185900	185900	186000	185800	206
336	20250320	141600	47792507850	185900	186000	186000	185800	418
337	20250320	141500	47714793550	186000	185800	186000	185800	134
338	20250320	141400	47689882050	185800	185900	185900	185800	300
339	20250320	141300	47634122450	185800	185800	185900	185800	335
340	20250320	141200	47571869600	185900	186000	186000	185800	1147
341	20250320	141100	47358640700	185900	186000	186000	185900	208
342	20250320	141000	47319964600	186000	185900	186000	185900	279
343	20250320	140900	47268088350	186000	185900	186000	185900	176
344	20250320	140800	47235358050	186000	185900	186000	185800	328
345	20250320	140700	47174393050	185800	185900	185900	185800	229
346	20250320	140600	47131831650	185900	185800	185900	185700	531
347	20250320	140500	47033138550	185700	185900	185900	185700	1107
348	20250320	140400	46827452650	185800	185900	186000	185800	485
349	20250320	140300	46737321950	185900	185900	186000	185800	472
350	20250320	140200	46649575250	186000	186000	186000	185900	338
351	20250320	140100	46586728750	185900	186000	186000	185900	268
352	20250320	140000	46536894150	185900	186100	186100	185900	343
353	20250320	135900	46473103550	186000	186200	186200	186000	523
354	20250320	135800	46375731550	186100	186100	186200	186100	153
355	20250320	135700	46347249850	186200	186000	186200	185900	372
356	20250320	135600	46278024350	186100	186000	186100	185900	130
357	20250320	135500	46253834150	185900	185900	186100	185900	158
358	20250320	135400	46224441550	186100	185900	186100	185900	231
359	20250320	135300	46181472750	186000	185900	186200	185900	1478
360	20250320	135200	45906562950	185900	185950	185950	185800	1459
361	20250320	135100	45635370000	185900	186100	186100	185900	1218
362	20250320	135000	45408865350	186100	186200	186200	186000	221
363	20250320	134900	45367739250	186200	186200	186200	186000	126
364	20250320	134800	45344285450	186000	186200	186200	186000	308
365	20250320	134700	45286955850	186200	186200	186300	186000	491
366	20250320	134600	45195559150	186000	186200	186200	186000	120
367	20250320	134500	45173221750	186000	186200	186200	186000	310
368	20250320	134400	45115539350	186200	186100	186300	186000	357
369	20250320	134300	45049078550	186100	186200	186200	186000	201
370	20250320	134200	45011662450	186000	186200	186200	186000	189
371	20250320	134100	44976480950	186100	186100	186200	186000	355
372	20250320	134000	44910408950	186100	185900	186100	185900	495
373	20250320	133900	44818351150	186000	185900	186000	185800	268
374	20250320	133800	44768526800	185900	185600	185900	185600	1113
375	20250320	133700	44561737000	185600	185800	185800	185600	1076
376	20250320	133600	44361866200	185800	185700	185800	185600	1639
377	20250320	133500	44057438000	185700	185700	185800	185650	784
378	20250320	133400	43911848850	185700	185700	185800	185600	821
379	20250320	133300	43759411350	185700	185700	185800	185700	138
380	20250320	133200	43733782950	185700	185700	185900	185700	140
381	20250320	133100	43707778750	185700	185800	185900	185500	3927
382	20250320	133000	42978526950	185800	185800	185900	185800	134
383	20250320	132900	42953628450	185850	185900	185900	185800	130
384	20250320	132800	42929466050	185800	185900	185900	185800	476
385	20250320	132700	42840986700	185900	185900	185900	185800	266
386	20250320	132600	42791550400	185800	186200	186200	185800	1520
387	20250320	132500	42509041700	186100	185900	186300	185800	3852
388	20250320	132400	41792393350	185900	185800	185900	185800	625
389	20250320	132300	41676251050	185800	185900	185900	185800	503
390	20250320	132200	41582790550	185900	186100	186200	185900	3787
391	20250320	132100	40878432050	186200	186200	186300	186100	977
392	20250320	132000	40696542750	186200	186300	186300	186200	681
393	20250320	131900	40569729650	186400	186300	186400	186300	73
394	20250320	131800	40556128100	186300	186400	186400	186200	122
395	20250320	131700	40533399500	186400	186400	186500	186200	195
396	20250320	131600	40497065800	186400	186400	186600	186300	746
397	20250320	131500	40357912900	186400	186300	186400	186200	280
398	20250320	131400	40305752500	186200	186300	186400	186200	793
399	20250320	131300	40158025500	186300	186500	186600	186300	1756
400	20250320	131200	39830668300	186500	186600	186700	186500	283
401	20250320	131100	39777851100	186600	186600	186700	186600	737
402	20250320	131000	39640264500	186600	186600	186700	186600	90
403	20250320	130900	39623467600	186600	186500	186600	186500	258
404	20250320	130800	39575326600	186500	186600	186600	186500	114
405	20250320	130700	39554055400	186600	186550	186600	186500	608
406	20250320	130600	39440661300	186500	186550	186900	186500	546
407	20250320	130500	39338695150	186600	187000	187000	186500	436
408	20250320	130400	39257335500	187000	186600	187000	186600	1115
409	20250320	130300	39048875000	186600	186700	186800	186600	180
410	20250320	130200	39015283400	186600	186600	186900	186600	371
411	20250320	130100	38946000250	186600	186550	186800	186500	264
412	20250320	130000	38896717850	186500	186700	186800	186500	161
413	20250320	125900	38866681600	186800	186600	186800	186600	351
414	20250320	125800	38801169200	186600	186600	186800	186600	550
415	20250320	125700	38698439800	186600	186600	186700	186600	90
416	20250320	125600	38681645300	186600	186600	186700	186500	487
417	20250320	125500	38590780500	186700	186600	186700	186500	499
418	20250320	125400	38497702900	186500	186600	186600	186500	259
419	20250320	125300	38449375300	186600	186600	186600	186500	199
420	20250320	125200	38412259300	186600	186600	186600	186500	355
421	20250320	125100	38346020100	186500	186500	186600	186500	344
422	20250320	125000	38281838300	186450	186600	186600	186400	119
423	20250320	124900	38259647350	186600	186600	186600	186400	76
424	20250320	124800	38245472550	186500	186500	186600	186400	118
425	20250320	124700	38223463050	186500	186500	186600	186400	573
426	20250320	124600	38116601450	186500	186600	186700	186500	210
427	20250320	124500	38077416550	186600	186600	186700	186500	522
428	20250320	124400	37980055350	186700	186700	186700	186600	102
429	20250320	124300	37961015450	186700	186800	186800	186600	206
430	20250320	124200	37922558850	186700	186900	186900	186700	217
431	20250320	124100	37882029750	186900	186600	186900	186600	832
432	20250320	124000	37726717400	186600	186700	186800	186600	107
433	20250320	123900	37706741950	186700	186700	186800	186600	680
434	20250320	123800	37579840150	186600	186600	186700	186600	91
435	20250320	123700	37562858900	186600	186600	186700	186500	183
436	20250320	123600	37528716100	186600	186600	186700	186500	521
437	20250320	123500	37431493900	186650	186600	186700	186600	211
438	20250320	123400	37392120050	186600	186600	186700	186600	216
439	20250320	123300	37351811950	186600	186800	186800	186600	828
440	20250320	123200	37197256250	186700	186800	186800	186700	126
441	20250320	123100	37173729650	186800	186700	186800	186700	89
442	20250320	123000	37157112950	186800	186800	186800	186700	188
443	20250320	122900	37121996850	186800	186900	186900	186800	159
444	20250320	122800	37092283450	187000	186900	187000	186900	300
445	20250320	122700	37036213050	186900	186800	186900	186800	347
446	20250320	122600	36971361850	186800	186850	186900	186800	129
447	20250320	122500	36947259500	186900	187000	187000	186800	685
448	20250320	122400	36819232100	187000	186900	187100	186900	627
449	20250320	122300	36702003550	187000	186900	187000	186800	111
450	20250320	122200	36681261250	187000	187000	187100	186800	527
451	20250320	122100	36582750350	187000	187000	187100	186800	348
452	20250320	122000	36517690550	187100	186900	187200	186900	611
453	20250320	121900	36403365850	187100	187000	187100	186800	602
454	20250320	121800	36290795750	187000	186900	187100	186700	788
455	20250320	121700	36143492050	186700	186800	187000	186700	942
456	20250320	121600	35967401350	186700	186800	186900	186700	1105
457	20250320	121500	35761018150	186800	186700	186800	186700	134
458	20250320	121400	35735990450	186700	186800	186900	186700	408
459	20250320	121300	35659776850	186900	187000	187000	186800	1842
460	20250320	121200	35315574650	186900	187100	187100	186900	1278
461	20250320	121100	35076595450	187100	187000	187100	187000	44
462	20250320	121000	35068365950	187000	187000	187100	187000	423
463	20250320	120900	34989229750	187000	187000	187100	187000	79
464	20250320	120800	34974455550	187050	187000	187100	187000	113
465	20250320	120700	34953321900	187000	187000	187100	187000	81
466	20250320	120600	34938174600	187000	187100	187100	187000	194
467	20250320	120500	34901882900	187000	187000	187100	187000	344
468	20250320	120400	34837554000	187100	187000	187100	187000	81
469	20250320	120300	34822403200	187000	187100	187200	187000	509
470	20250320	120200	34727183700	187100	187100	187200	187100	109
471	20250320	120100	34706789600	187200	187050	187200	187000	347
472	20250320	120000	34641867850	187100	187050	187100	187000	155
473	20250320	115900	34612882000	187100	187200	187200	187000	305
474	20250320	115800	34555814050	187200	187200	187200	187100	63
475	20250320	115700	34544024250	187100	187000	187200	187000	146
476	20250320	115600	34516708150	187000	187100	187200	187000	87
477	20250320	115500	34500426050	187100	187100	187200	187000	93
478	20250320	115400	34483023350	187200	187050	187200	187000	163
479	20250320	115300	34452528050	187050	187100	187100	187000	174
480	20250320	115200	34419981000	187000	187100	187100	187000	391
481	20250320	115100	34346845300	187100	187100	187200	187000	74
482	20250320	115000	34333000200	187200	187100	187200	187000	271
483	20250320	114900	34282297800	187000	187200	187200	187000	431
484	20250320	114800	34201666000	187100	187100	187200	187100	94
485	20250320	114700	34184077800	187100	187200	187200	187100	119
486	20250320	114600	34161808500	187100	187300	187300	187100	550
487	20250320	114500	34058850400	187300	187300	187300	187200	106
488	20250320	114400	34039001600	187200	187200	187300	187200	105
489	20250320	114300	34019340100	187300	187300	187300	187100	250
490	20250320	114200	33972541600	187200	187200	187300	187100	268
491	20250320	114100	33922375700	187200	187200	187200	187100	1417
492	20250320	114000	33657121500	187200	187300	187300	187200	118
493	20250320	113900	33635029900	187300	187400	187400	187300	470
494	20250320	113800	33546995400	187400	187400	187400	187300	394
495	20250320	113700	33473193500	187300	187400	187400	187300	87
496	20250320	113600	33456896400	187300	187300	187400	187300	130
497	20250320	113500	33432546200	187300	187400	187400	187200	708
498	20250320	113400	33299938000	187400	187300	187400	187300	230
499	20250320	113300	33256850100	187300	187300	187400	187300	588
500	20250320	113200	33146717050	187400	187300	187400	187300	194
501	20250320	113100	33110367750	187300	187300	187400	187300	64
502	20250320	113000	33098377250	187300	187300	187400	187300	329
503	20250320	112900	33036750450	187400	187400	187500	187300	181
504	20250320	112800	33002834350	187500	187400	187500	187400	68
505	20250320	112700	32990086250	187400	187400	187500	187400	467
506	20250320	112600	32902552150	187400	187300	187500	187300	485
507	20250320	112500	32811703750	187300	187400	187400	187300	79
508	20250320	112400	32796902550	187400	187400	187500	187400	487
509	20250320	112300	32705626000	187400	187400	187400	187300	452
510	20250320	112200	32620925000	187300	187300	187400	187300	134
511	20250320	112100	32595822700	187300	187500	187500	187300	41
512	20250320	112000	32588138000	187400	187300	187500	187300	326
513	20250320	111900	32527059100	187400	187400	187500	187400	218
514	20250320	111800	32486202200	187400	187500	187500	187400	64
515	20250320	111700	32474206300	187500	187500	187500	187400	82
516	20250320	111600	32458838500	187400	187500	187500	187400	1688
517	20250320	111500	32142401750	187400	187400	187500	187400	315
518	20250320	111400	32083368950	187400	187400	187500	187400	89
519	20250320	111300	32066689750	187500	187400	187500	187300	83
520	20250320	111200	32051131750	187400	187300	187500	187200	793
521	20250320	111100	31902564800	187300	187300	187300	187200	109
522	20250320	111000	31882155050	187300	187300	187300	187200	163
523	20250320	110900	31851636100	187250	187300	187300	187200	362
524	20250320	110800	31783840250	187200	187300	187400	187200	181
525	20250320	110700	31749941900	187300	187300	187400	187200	365
526	20250320	110600	31681577900	187300	187300	187400	187200	262
527	20250320	110500	31632510650	187200	187400	187400	187200	143
528	20250320	110400	31605732450	187200	187200	187400	187100	928
529	20250320	110300	31431891450	187100	187500	187500	187100	411
530	20250320	110200	31354938150	187300	187500	187600	187300	624
531	20250320	110100	31238005100	187500	187600	187600	187400	662
532	20250320	110000	31113922200	187600	187500	187600	187400	543
533	20250320	105900	31012106400	187500	187600	187700	187400	1672
534	20250320	105800	30698401300	187700	187600	187700	187600	166
535	20250320	105700	30667256200	187600	187600	187700	187600	274
536	20250320	105600	30615843700	187600	187600	187700	187600	144
537	20250320	105500	30588824500	187600	187500	187600	187500	708
538	20250320	105400	30456014750	187600	187400	187600	187400	133
539	20250320	105300	30431076050	187500	187500	187500	187400	254
540	20250320	105200	30383459000	187500	187600	187700	187400	271
541	20250320	105100	30332656300	187700	187700	187700	187500	372
542	20250320	105000	30262863800	187700	187800	187800	187700	807
543	20250320	104900	30111353700	187700	187900	187900	187600	828
544	20250320	104800	29955881900	187800	187500	187900	187500	5062
545	20250320	104700	29005520150	187600	187300	187600	187200	1848
546	20250320	104600	28659109500	187300	187400	187400	187300	548
547	20250320	104500	28556463500	187400	187600	187600	187400	362
548	20250320	104400	28488595300	187600	187300	187600	187300	990
549	20250320	104300	28303072600	187300	187500	187600	187300	825
550	20250320	104200	28148431550	187500	187700	187800	187500	887
551	20250320	104100	27981959850	187600	187700	187800	187400	387
552	20250320	104000	27909355650	187800	187300	187800	187300	1521
553	20250320	103900	27624029450	187300	187100	187600	187100	2068
554	20250320	103800	27236588650	187200	187300	187300	187100	747
555	20250320	103700	27096762900	187300	187550	187600	187300	1293
556	20250320	103600	26854476350	187600	187700	187800	187500	767
557	20250320	103500	26710597850	187700	187900	187900	187700	1022
558	20250320	103400	26518686250	188100	187600	188100	187500	5040
559	20250320	103300	25571704300	187600	187300	187700	187300	3155
560	20250320	103200	24979988300	187400	186700	187400	186700	6622
561	20250320	103100	23741867750	186700	186650	186800	186350	1014
562	20250320	103000	23552648450	186600	186200	186700	186200	950
563	20250320	102900	23375474350	186200	186200	186300	186200	531
564	20250320	102800	23276561750	186300	186300	186300	186200	390
565	20250320	102700	23203924150	186300	186300	186400	186300	176
566	20250320	102600	23171132550	186300	186400	186400	186300	352
567	20250320	102500	23105553050	186300	186600	186600	186300	431
568	20250320	102400	23025205950	186600	186500	186600	186400	504
569	20250320	102300	22931191300	186400	186500	186600	186300	585
570	20250320	102200	22822107800	186500	186600	186600	186400	1094
571	20250320	102100	22618082800	186600	186700	186700	186500	835
572	20250320	102000	22462238700	186700	186700	186700	186600	558
573	20250320	101900	22358078150	186700	186750	186800	186700	1069
574	20250320	101800	22158493300	186900	186650	187100	186600	3652
575	20250320	101700	21475913350	186700	186400	186900	186300	4344
576	20250320	101600	20665464050	186300	186200	186500	186100	2626
577	20250320	101500	20176114450	186100	186100	186200	186000	886
578	20250320	101400	20011192500	186000	185700	186000	185500	1234
579	20250320	101300	19781856050	185600	185600	185800	185500	1089
580	20250320	101200	19579736050	185600	185500	185900	185500	1150
581	20250320	101100	19366144600	185600	185500	185600	185400	892
582	20250320	101000	19200689500	185400	185400	185500	185300	507
583	20250320	100900	19106687700	185300	185300	185400	185300	732
584	20250320	100800	18970983900	185300	185300	185350	185300	583
585	20250320	100700	18862948150	185300	185300	185350	185300	464
586	20250320	100600	18776967300	185350	185300	185400	185300	518
587	20250320	100500	18680968900	185300	185300	185400	185200	2322
588	20250320	100400	18250714450	185300	185400	185400	185300	943
589	20250320	100300	18075944150	185300	185400	185500	185300	2104
590	20250320	100200	17685950900	185500	185500	185600	185400	2696
591	20250320	100100	17185861250	185500	185700	185800	185500	5248
592	20250320	100000	16211602250	185800	185800	185900	185700	863
593	20250320	095900	16051274800	185800	185800	185900	185800	3043
594	20250320	095800	15485885000	185800	185800	185900	185800	466
595	20250320	095700	15399277500	185800	185800	185900	185800	853
596	20250320	095600	15240748500	185800	185900	186000	185800	1154
597	20250320	095500	15026230700	186000	186000	186100	185900	577
598	20250320	095400	14918934200	186000	186000	186200	186000	866
599	20250320	095300	14757824400	185900	186000	186000	185900	206
600	20250320	095200	14719523000	186000	185900	186000	185900	412
601	20250320	095100	14642930300	185900	186000	186100	185900	1630
602	20250320	095000	14339766600	186000	186000	186200	186000	395
603	20250320	094900	14266283550	186000	186000	186100	186000	272
604	20250320	094800	14215691450	186100	186100	186200	186000	393
605	20250320	094700	14142572950	186100	186100	186200	186000	836
606	20250320	094600	13987044650	186000	186000	186100	185900	666
607	20250320	094500	13863172250	186000	186000	186100	185900	1679
608	20250320	094400	13550889550	186000	186000	186100	186000	327
609	20250320	094300	13490066550	186000	186100	186150	186000	534
610	20250320	094200	13390691050	186100	186000	186100	186000	708
611	20250320	094100	13258950450	186100	186200	186200	185900	2389
612	20250320	094000	12814573650	186100	186000	186200	186000	166
613	20250320	093900	12783671650	186000	186200	186300	186000	2209
614	20250320	093800	12372701650	186200	186200	186300	186200	490
615	20250320	093700	12281463050	186200	186300	186300	186200	684
616	20250320	093600	12154091450	186300	186300	186400	186200	1729
617	20250320	093500	11831972900	186400	186600	186600	186300	941
618	20250320	093400	11656562450	186500	186450	186600	186400	1714
619	20250320	093300	11336902250	186500	186400	186500	186400	1053
620	20250320	093200	11140535900	186500	186300	186500	186300	2065
621	20250320	093100	10755533600	186400	186300	186400	186200	921
622	20250320	093000	10583941450	186300	186300	186400	186300	1148
623	20250320	092900	10369977950	186400	186000	186400	186000	1942
624	20250320	092800	10008201250	186100	186000	186300	185900	2054
625	20250320	092700	9625958750	185900	185900	186000	185900	1305
626	20250320	092600	9383282150	186000	186100	186100	185900	868
627	20250320	092500	9221821050	186100	186000	186100	186000	883
628	20250320	092400	9057569750	186050	186000	186100	186000	1286
629	20250320	092300	8818289050	186000	186000	186150	186000	279
630	20250320	092200	8766381600	185900	185900	186100	185800	1010
631	20250320	092100	8578589100	185900	186200	186200	185800	4460
632	20250320	092000	7749155400	186200	186200	186250	186100	551
633	20250320	091900	7646562550	186200	186200	186300	186100	1040
634	20250320	091800	7452924000	186200	186150	186200	186100	772
635	20250320	091700	7309183500	186150	186100	186200	186100	350
636	20250320	091600	7244044200	186100	186100	186300	186000	1645
637	20250320	091500	6937843900	186100	186100	186200	186100	997
638	20250320	091400	6752273000	186100	186200	186300	186100	572
639	20250320	091300	6645796650	186250	186400	186400	186200	995
640	20250320	091200	6460429750	186400	186100	186500	186000	1294
641	20250320	091100	6219373800	186100	186150	186200	185700	5379
642	20250320	091000	5218882900	186200	186200	186300	186100	1183
643	20250320	090900	4998651050	186200	186450	186500	186100	3460
644	20250320	090800	4354085350	186500	186600	186600	186400	1983
645	20250320	090700	3984242050	186500	186900	186900	186500	4041
646	20250320	090600	3229913350	186900	186950	187000	186800	641
647	20250320	090500	3110154450	186900	187000	187000	186800	1637
648	20250320	090400	2804169750	187000	187000	187200	186900	1946
649	20250320	090300	2440282850	187000	187000	187100	186600	3002
650	20250320	090200	1879201450	187000	187350	187350	187000	4058
651	20250320	090100	1119760250	187300	187800	187900	187300	1372
652	20250320	090000	862295400	187800	187300	187900	187300	4544