KissMeData/011070/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185700	26125613100	158900	158900	158900	158900	8286
3	20250317	185600	26125613100	158900	158900	158900	158900	0
4	20250317	185500	26125613100	158900	158900	158900	158900	0
5	20250317	185400	26125613100	158900	158900	158900	158900	0
6	20250317	185300	26125613100	158900	158900	158900	158900	0
7	20250317	185200	26125613100	158900	158900	158900	158900	0
8	20250317	185100	26125613100	158900	158900	158900	158900	0
9	20250317	185000	26125613100	158900	158900	158900	158900	0
10	20250317	184900	26125613100	158900	158900	158900	158900	0
11	20250317	184800	26125613100	158900	158900	158900	158900	0
12	20250317	184700	26125613100	158900	158900	158900	158900	0
13	20250317	184600	26125613100	158900	158900	158900	158900	0
14	20250317	184500	26125613100	158900	158900	158900	158900	0
15	20250317	184400	26125613100	158900	158900	158900	158900	0
16	20250317	184300	26125613100	158900	158900	158900	158900	0
17	20250317	184200	26125613100	158900	158900	158900	158900	0
18	20250317	184100	26125613100	158900	158900	158900	158900	0
19	20250317	184000	26125613100	158900	158900	158900	158900	0
20	20250317	183900	26125613100	158900	158900	158900	158900	0
21	20250317	183800	26125613100	158900	158900	158900	158900	0
22	20250317	183700	26125613100	158900	158900	158900	158900	0
23	20250317	183600	26125613100	158900	158900	158900	158900	0
24	20250317	183500	26125613100	158900	158900	158900	158900	0
25	20250317	183400	26125613100	158900	158900	158900	158900	0
26	20250317	183300	26125613100	158900	158900	158900	158900	0
27	20250317	183200	26125613100	158900	158900	158900	158900	0
28	20250317	183100	26125613100	158900	158900	158900	158900	0
29	20250317	183000	26125613100	158900	158900	158900	158900	0
30	20250317	182900	26125613100	158900	158900	158900	158900	0
31	20250317	182800	26125613100	158900	158900	158900	158900	0
32	20250317	182700	26125613100	158900	158900	158900	158900	8286
33	20250317	182600	26125613100	158900	158900	158900	158900	0
34	20250317	182500	26125613100	158900	158900	158900	158900	0
35	20250317	182400	26125613100	158900	158900	158900	158900	0
36	20250317	182300	26125613100	158900	158900	158900	158900	0
37	20250317	182200	26125613100	158900	158900	158900	158900	0
38	20250317	182100	26125613100	158900	158900	158900	158900	0
39	20250317	182000	26125613100	158900	158900	158900	158900	0
40	20250317	181900	26125613100	158900	158900	158900	158900	0
41	20250317	181800	26125613100	158900	158900	158900	158900	0
42	20250317	181700	26125613100	158900	158900	158900	158900	0
43	20250317	181600	26125613100	158900	158900	158900	158900	0
44	20250317	181500	26125613100	158900	158900	158900	158900	0
45	20250317	181400	26125613100	158900	158900	158900	158900	0
46	20250317	181300	26125613100	158900	158900	158900	158900	0
47	20250317	181200	26125613100	158900	158900	158900	158900	0
48	20250317	181100	26125613100	158900	158900	158900	158900	0
49	20250317	181000	26125613100	158900	158900	158900	158900	0
50	20250317	180900	26125613100	158900	158900	158900	158900	0
51	20250317	180800	26125613100	158900	158900	158900	158900	0
52	20250317	180700	26125613100	158900	158900	158900	158900	0
53	20250317	180600	26125613100	158900	158900	158900	158900	0
54	20250317	180500	26125613100	158900	158900	158900	158900	0
55	20250317	180400	26125613100	158900	158900	158900	158900	0
56	20250317	180300	26125613100	158900	158900	158900	158900	0
57	20250317	180200	26125613100	158900	158900	158900	158900	0
58	20250317	180100	26125613100	158900	158900	158900	158900	0
59	20250317	180000	26125613100	158900	158900	158900	158900	0
60	20250317	175900	26125613100	158900	158900	158900	158900	0
61	20250317	175800	26125613100	158900	158900	158900	158900	0
62	20250317	175700	26125613100	158900	158900	158900	158900	8286
63	20250317	175600	26125613100	158900	158900	158900	158900	0
64	20250317	175500	26125613100	158900	158900	158900	158900	0
65	20250317	175400	26125613100	158900	158900	158900	158900	0
66	20250317	175300	26125613100	158900	158900	158900	158900	0
67	20250317	175200	26125613100	158900	158900	158900	158900	0
68	20250317	175100	26125613100	158900	158900	158900	158900	0
69	20250317	175000	26125613100	158900	158900	158900	158900	0
70	20250317	174900	26125613100	158900	158900	158900	158900	0
71	20250317	174800	26125613100	158900	158900	158900	158900	0
72	20250317	174700	26125613100	158900	158900	158900	158900	0
73	20250317	174600	26125613100	158900	158900	158900	158900	0
74	20250317	174500	26125613100	158900	158900	158900	158900	0
75	20250317	174400	26125613100	158900	158900	158900	158900	0
76	20250317	174300	26125613100	158900	158900	158900	158900	0
77	20250317	174200	26125613100	158900	158900	158900	158900	0
78	20250317	174100	26125613100	158900	158900	158900	158900	0
79	20250317	174000	26125613100	158900	158900	158900	158900	0
80	20250317	173900	26125613100	158900	158900	158900	158900	0
81	20250317	173800	26125613100	158900	158900	158900	158900	0
82	20250317	173700	26125613100	158900	158900	158900	158900	0
83	20250317	173600	26125613100	158900	158900	158900	158900	0
84	20250317	173500	26125613100	158900	158900	158900	158900	0
85	20250317	173400	26125613100	158900	158900	158900	158900	0
86	20250317	173300	26125613100	158900	158900	158900	158900	0
87	20250317	173200	26125613100	158900	158900	158900	158900	0
88	20250317	173100	26125613100	158900	158900	158900	158900	0
89	20250317	173000	26125613100	158900	158900	158900	158900	0
90	20250317	172900	26125613100	158900	158900	158900	158900	0
91	20250317	172800	26125613100	158900	158900	158900	158900	0
92	20250317	172700	26125613100	158900	158900	158900	158900	8286
93	20250317	172600	26125613100	158900	158900	158900	158900	0
94	20250317	172500	26125613100	158900	158900	158900	158900	0
95	20250317	172400	26125613100	158900	158900	158900	158900	0
96	20250317	172300	26125613100	158900	158900	158900	158900	0
97	20250317	172200	26125613100	158900	158900	158900	158900	0
98	20250317	172100	26125613100	158900	158900	158900	158900	0
99	20250317	172000	26125613100	158900	158900	158900	158900	0
100	20250317	171900	26125613100	158900	158900	158900	158900	0
101	20250317	171800	26125613100	158900	158900	158900	158900	0
102	20250317	171700	26125613100	158900	158900	158900	158900	0
103	20250317	171600	26125613100	158900	158900	158900	158900	0
104	20250317	171500	26125613100	158900	158900	158900	158900	0
105	20250317	171400	26125613100	158900	158900	158900	158900	0
106	20250317	171300	26125613100	158900	158900	158900	158900	0
107	20250317	171200	26125613100	158900	158900	158900	158900	0
108	20250317	171100	26125613100	158900	158900	158900	158900	0
109	20250317	171000	26125613100	158900	158900	158900	158900	0
110	20250317	170900	26125613100	158900	158900	158900	158900	0
111	20250317	170800	26125613100	158900	158900	158900	158900	0
112	20250317	170700	26125613100	158900	158900	158900	158900	0
113	20250317	170600	26125613100	158900	158900	158900	158900	0
114	20250317	170500	26125613100	158900	158900	158900	158900	0
115	20250317	170400	26125613100	158900	158900	158900	158900	0
116	20250317	170300	26125613100	158900	158900	158900	158900	0
117	20250317	170200	26125613100	158900	158900	158900	158900	0
118	20250317	170100	26125613100	158900	158900	158900	158900	0
119	20250317	170000	26125613100	158900	158900	158900	158900	0
120	20250317	165900	26125613100	158900	158900	158900	158900	0
121	20250317	165800	26125613100	158900	158900	158900	158900	0
122	20250317	165700	26125613100	158900	158900	158900	158900	8286
123	20250317	165600	26125613100	158900	158900	158900	158900	0
124	20250317	165500	26125613100	158900	158900	158900	158900	0
125	20250317	165400	26125613100	158900	158900	158900	158900	0
126	20250317	165300	26125613100	158900	158900	158900	158900	0
127	20250317	165200	26125613100	158900	158900	158900	158900	0
128	20250317	165100	26125613100	158900	158900	158900	158900	0
129	20250317	165000	26125613100	158900	158900	158900	158900	0
130	20250317	164900	26125613100	158900	158900	158900	158900	0
131	20250317	164800	26125613100	158900	158900	158900	158900	0
132	20250317	164700	26125613100	158900	158900	158900	158900	0
133	20250317	164600	26125613100	158900	158900	158900	158900	0
134	20250317	164500	26125613100	158900	158900	158900	158900	0
135	20250317	164400	26125613100	158900	158900	158900	158900	0
136	20250317	164300	26125613100	158900	158900	158900	158900	0
137	20250317	164200	26125613100	158900	158900	158900	158900	0
138	20250317	164100	26125613100	158900	158900	158900	158900	0
139	20250317	164000	26125613100	158900	158900	158900	158900	0
140	20250317	163900	26125613100	158900	158900	158900	158900	0
141	20250317	163800	26125613100	158900	158900	158900	158900	0
142	20250317	163700	26125613100	158900	158900	158900	158900	0
143	20250317	163600	26125613100	158900	158900	158900	158900	0
144	20250317	163500	26125613100	158900	158900	158900	158900	0
145	20250317	163400	26125613100	158900	158900	158900	158900	0
146	20250317	163300	26125613100	158900	158900	158900	158900	0
147	20250317	163200	26125613100	158900	158900	158900	158900	0
148	20250317	163100	26125613100	158900	158900	158900	158900	0
149	20250317	163000	26125613100	158900	158900	158900	158900	0
150	20250317	162900	26125613100	158900	158900	158900	158900	0
151	20250317	162800	26125613100	158900	158900	158900	158900	0
152	20250317	162700	26125613100	158900	158900	158900	158900	8286
153	20250317	162600	26125613100	158900	158900	158900	158900	0
154	20250317	162500	26125613100	158900	158900	158900	158900	0
155	20250317	162400	26125613100	158900	158900	158900	158900	0
156	20250317	162300	26125613100	158900	158900	158900	158900	0
157	20250317	162200	26125613100	158900	158900	158900	158900	0
158	20250317	162100	26125613100	158900	158900	158900	158900	0
159	20250317	162000	26125613100	158900	158900	158900	158900	0
160	20250317	161900	26125613100	158900	158900	158900	158900	0
161	20250317	161800	26125613100	158900	158900	158900	158900	0
162	20250317	161700	26125613100	158900	158900	158900	158900	0
163	20250317	161600	26125613100	158900	158900	158900	158900	0
164	20250317	161500	26125613100	158900	158900	158900	158900	0
165	20250317	161400	26125613100	158900	158900	158900	158900	0
166	20250317	161300	26125613100	158900	158900	158900	158900	0
167	20250317	161200	26125613100	158900	158900	158900	158900	0
168	20250317	161100	26125613100	158900	158900	158900	158900	0
169	20250317	161000	26125613100	158900	158900	158900	158900	0
170	20250317	160900	26125613100	158900	158900	158900	158900	0
171	20250317	160800	26125613100	158900	158900	158900	158900	0
172	20250317	160700	26125613100	158900	158900	158900	158900	0
173	20250317	160600	26125613100	158900	158900	158900	158900	0
174	20250317	160500	26125613100	158900	158900	158900	158900	0
175	20250317	160400	26125613100	158900	158900	158900	158900	0
176	20250317	160300	26125613100	158900	158900	158900	158900	0
177	20250317	160200	26125613100	158900	158900	158900	158900	0
178	20250317	160100	26125613100	158900	158900	158900	158900	0
179	20250317	160000	26125613100	158900	158900	158900	158900	0
180	20250317	155900	26125613100	158900	158900	158900	158900	0
181	20250317	155800	26125613100	158900	158900	158900	158900	0
182	20250317	155700	26125613100	158900	158900	158900	158900	8286
183	20250317	155600	26125613100	158900	158900	158900	158900	0
184	20250317	155500	26125613100	158900	158900	158900	158900	0
185	20250317	155400	26125613100	158900	158900	158900	158900	0
186	20250317	155300	26125613100	158900	158900	158900	158900	0
187	20250317	155200	26125613100	158900	158900	158900	158900	0
188	20250317	155100	26125613100	158900	158900	158900	158900	0
189	20250317	155000	26125613100	158900	158900	158900	158900	0
190	20250317	154900	26125613100	158900	158900	158900	158900	0
191	20250317	154800	26125613100	158900	158900	158900	158900	0
192	20250317	154700	26125613100	158900	158900	158900	158900	0
193	20250317	154600	26125613100	158900	158900	158900	158900	0
194	20250317	154500	26125613100	158900	158900	158900	158900	0
195	20250317	154400	26125613100	158900	158900	158900	158900	0
196	20250317	154300	26125613100	158900	158900	158900	158900	0
197	20250317	154200	26125613100	158900	158900	158900	158900	0
198	20250317	154100	26125613100	158900	158900	158900	158900	0
199	20250317	154000	26125613100	158900	158900	158900	158900	0
200	20250317	153900	26125613100	158900	158900	158900	158900	0
201	20250317	153800	26125613100	158900	158900	158900	158900	0
202	20250317	153700	26125613100	158900	158900	158900	158900	0
203	20250317	153600	26125613100	158900	158900	158900	158900	0
204	20250317	153500	26125613100	158900	158900	158900	158900	0
205	20250317	153400	26125613100	158900	158900	158900	158900	0
206	20250317	153300	26125613100	158900	158900	158900	158900	0
207	20250317	153200	26125613100	158900	158900	158900	158900	0
208	20250317	153100	26125613100	158900	158900	158900	158900	0
209	20250317	153000	26125613100	158900	158900	158900	158900	8286
210	20250317	152900	24808967700	159200	159200	159200	159200	0
211	20250317	152800	24808967700	159200	159200	159200	159200	0
212	20250317	152700	24808967700	159200	159200	159200	159200	0
213	20250317	152600	24808967700	159200	159200	159200	159200	0
214	20250317	152500	24808967700	159200	159200	159200	159200	0
215	20250317	152400	24808967700	159200	159200	159200	159200	0
216	20250317	152300	24808967700	159200	159200	159200	159200	0
217	20250317	152200	24808967700	159200	159200	159200	159200	0
218	20250317	152100	24808967700	159200	159200	159200	159200	0
219	20250317	152000	24808967700	159200	159200	159200	159200	0
220	20250317	151900	24808967700	159200	158900	159200	158900	600
221	20250317	151800	24713559500	159000	158900	159000	158900	108
222	20250317	151700	24696395300	158900	158800	159000	158800	202
223	20250317	151600	24664304400	158800	158800	158900	158800	663
224	20250317	151500	24558977500	158800	158800	158900	158700	306
225	20250317	151400	24510382650	158800	158700	158900	158700	539
226	20250317	151300	24424802200	158750	158700	158750	158700	214
227	20250317	151200	24390840000	158700	158800	158800	158700	400
228	20250317	151100	24327357950	158700	158700	158800	158700	145
229	20250317	151000	24304340800	158700	158800	158800	158700	190
230	20250317	150900	24274179200	158700	158800	158800	158700	275
231	20250317	150800	24230517950	158800	158800	158900	158800	218
232	20250317	150700	24195895350	158800	158900	158900	158800	229
233	20250317	150600	24159519450	158800	158900	159000	158800	320
234	20250317	150500	24108681650	158900	158900	159000	158900	197
235	20250317	150400	24077376650	159000	159000	159200	158900	250
236	20250317	150300	24037625550	158900	159000	159000	158900	55
237	20250317	150200	24028885450	158900	159100	159300	158900	244
238	20250317	150100	23990076150	159100	159300	159400	159100	2871
239	20250317	150000	23532711650	159300	159000	159300	158700	747
240	20250317	145900	23413857050	159000	159200	159200	159000	353
241	20250317	145800	23357697850	159100	159000	159300	159000	2038
242	20250317	145700	23033342550	159000	158300	159000	158300	3256
243	20250317	145600	22516917350	158300	158350	158350	158300	2715
244	20250317	145500	22087121900	158350	158300	158400	158300	388
245	20250317	145400	22025696200	158400	158600	158600	158300	684
246	20250317	145300	21917351500	158600	158400	158600	158400	1521
247	20250317	145200	21676393600	158400	158500	158500	158300	1978
248	20250317	145100	21363084200	158500	158500	158500	158400	147
249	20250317	145000	21339796900	158500	158500	158500	158400	98
250	20250317	144900	21324264100	158500	158600	158600	158500	387
251	20250317	144800	21262922400	158600	158500	158600	158500	97
252	20250317	144700	21247546000	158500	158600	158600	158500	138
253	20250317	144600	21225670100	158600	158700	158700	158600	109
254	20250317	144500	21208380700	158700	158700	158700	158600	136
255	20250317	144400	21186810500	158700	158750	158750	158600	74
256	20250317	144300	21175069050	158800	158700	158800	158700	153
257	20250317	144200	21150784650	158700	158600	158800	158600	444
258	20250317	144100	21080342350	158500	158400	158500	158300	1251
259	20250317	144000	20882167700	158300	158400	158400	158300	130
260	20250317	143900	20861585500	158400	158350	158400	158300	380
261	20250317	143800	20801411000	158350	158350	158350	158300	480
262	20250317	143700	20725411450	158300	158350	158350	158300	191
263	20250317	143600	20695174150	158300	158350	158350	158300	169
264	20250317	143500	20668419900	158350	158350	158350	158300	381
265	20250317	143400	20608103050	158350	158300	158350	158300	154
266	20250317	143300	20583721650	158350	158350	158350	158300	302
267	20250317	143200	20535906700	158350	158350	158350	158300	482
268	20250317	143100	20459586700	158350	158350	158350	158300	138
269	20250317	143000	20437740350	158350	158350	158350	158300	125
270	20250317	142900	20417951750	158350	158350	158350	158300	114
271	20250317	142800	20399904450	158350	158400	158400	158300	152
272	20250317	142700	20375835500	158400	158400	158500	158300	826
273	20250317	142600	20244994300	158400	158400	158500	158400	471
274	20250317	142500	20170386700	158400	158500	158500	158400	125
275	20250317	142400	20150584100	158400	158500	158500	158400	88
276	20250317	142300	20136643300	158500	158500	158500	158400	280
277	20250317	142200	20092277100	158500	158500	158500	158400	169
278	20250317	142100	20065504900	158400	158500	158500	158400	341
279	20250317	142000	20011488100	158400	158500	158500	158400	275
280	20250317	141900	19967917000	158500	158500	158500	158400	69
281	20250317	141800	19956985300	158500	158500	158500	158400	170
282	20250317	141700	19930056500	158500	158500	158500	158400	81
283	20250317	141600	19917224900	158400	158500	158600	158400	1238
284	20250317	141500	19721027100	158500	158400	158600	158400	207
285	20250317	141400	19688217100	158500	158400	158500	158400	85
286	20250317	141300	19674751500	158400	158400	158500	158400	115
287	20250317	141200	19656531400	158400	158500	158500	158400	188
288	20250317	141100	19626739200	158400	158500	158500	158400	145
289	20250317	141000	19603769900	158500	158400	158500	158400	226
290	20250317	140900	19567970450	158400	158400	158500	158400	187
291	20250317	140800	19538349550	158400	158300	158400	158300	234
292	20250317	140700	19501290950	158400	158400	158400	158300	94
293	20250317	140600	19486403750	158300	158300	158400	158300	205
294	20250317	140500	19453946550	158300	158400	158400	158300	215
295	20250317	140400	19419909350	158300	158400	158400	158300	157
296	20250317	140300	19395055150	158400	158400	158400	158300	107
297	20250317	140200	19378114100	158400	158300	158400	158300	131
298	20250317	140100	19357374500	158300	158300	158400	158200	1347
299	20250317	140000	19144152900	158300	158400	158400	158300	467
300	20250317	135900	19070214300	158400	158500	158500	158400	579
301	20250317	135800	18978493400	158500	158500	158500	158400	41
302	20250317	135700	18971996900	158500	158500	158500	158400	135
303	20250317	135600	18950602600	158500	158500	158500	158400	213
304	20250317	135500	18916852500	158500	158400	158600	158400	152
305	20250317	135400	18892750600	158400	158500	158600	158400	172
306	20250317	135300	18865487300	158500	158500	158600	158500	108
307	20250317	135200	18848364600	158500	158450	158500	158400	292
308	20250317	135100	18802090850	158500	158300	158500	158300	226
309	20250317	135000	18766302250	158400	158400	158400	158300	33
310	20250317	134900	18761076350	158400	158400	158400	158300	183
311	20250317	134800	18732100350	158400	158500	158600	158400	451
312	20250317	134700	18660655050	158500	158400	158500	158400	110
313	20250317	134600	18643227550	158500	158400	158500	158400	172
314	20250317	134500	18615971150	158400	158400	158400	158300	166
315	20250317	134400	18589682050	158400	158500	158500	158400	750
316	20250317	134300	18470881700	158500	158500	158500	158400	151
317	20250317	134200	18446954100	158500	158500	158500	158400	269
318	20250317	134100	18404332700	158500	158500	158600	158500	73
319	20250317	134000	18392760500	158500	158400	158500	158400	176
320	20250317	133900	18364873100	158500	158500	158600	158500	162
321	20250317	133800	18339193400	158500	158500	158500	158500	165
322	20250317	133700	18313040900	158500	158500	158500	158400	104
323	20250317	133600	18296564100	158400	158500	158600	158400	302
324	20250317	133500	18248704700	158500	158500	158500	158400	188
325	20250317	133400	18218917300	158500	158500	158500	158400	43
326	20250317	133300	18212103700	158400	158400	158500	158400	124
327	20250317	133200	18192460300	158400	158500	158500	158400	126
328	20250317	133100	18172499700	158500	158400	158500	158400	139
329	20250317	133000	18150473600	158400	158400	158500	158400	122
330	20250317	132900	18131148000	158500	158400	158500	158400	46
331	20250317	132800	18123860600	158400	158500	158500	158400	339
332	20250317	132700	18070158500	158400	158500	158500	158400	141
333	20250317	132600	18047822100	158400	158400	158500	158400	51
334	20250317	132500	18039742600	158400	158500	158500	158400	212
335	20250317	132400	18006159400	158400	158300	158400	158300	311
336	20250317	132300	17956903800	158400	158300	158400	158300	109
337	20250317	132200	17939646500	158400	158400	158400	158300	397
338	20250317	132100	17876773900	158400	158400	158400	158300	175
339	20250317	132000	17849057700	158400	158400	158400	158300	349
340	20250317	131900	17793787800	158300	158400	158400	158300	105
341	20250317	131800	17777162600	158400	158400	158400	158300	130
342	20250317	131700	17756579500	158300	158400	158400	158300	109
343	20250317	131600	17739317700	158400	158500	158500	158300	353
344	20250317	131500	17683399100	158400	158600	158600	158400	312
345	20250317	131400	17633954500	158600	158500	158600	158500	96
346	20250317	131300	17618736800	158500	158500	158500	158400	266
347	20250317	131200	17576576700	158400	158400	158500	158300	316
348	20250317	131100	17526533250	158300	158400	158400	158300	97
349	20250317	131000	17511175250	158300	158400	158400	158300	73
350	20250317	130900	17499613150	158400	158400	158400	158300	115
351	20250317	130800	17481406050	158400	158300	158400	158300	159
352	20250317	130700	17456232150	158400	158400	158400	158300	113
353	20250317	130600	17438339350	158400	158400	158400	158300	86
354	20250317	130500	17424722950	158400	158400	158400	158300	236
355	20250317	130400	17387343950	158400	158400	158400	158300	499
356	20250317	130300	17308308050	158400	158300	158400	158300	42
357	20250317	130200	17301658550	158400	158400	158400	158300	85
358	20250317	130100	17288199750	158400	158400	158400	158300	89
359	20250317	130000	17274106850	158400	158400	158400	158300	81
360	20250317	125900	17261280050	158400	158400	158400	158300	290
361	20250317	125800	17215349700	158400	158400	158400	158300	160
362	20250317	125700	17190018000	158500	158400	158800	158300	1221
363	20250317	125600	16996471400	158300	158200	158300	158200	1290
364	20250317	125500	16792269800	158300	158250	158300	158200	88
365	20250317	125400	16778343950	158200	158250	158300	158200	320
366	20250317	125300	16727703250	158300	158300	158300	158250	85
367	20250317	125200	16714250400	158300	158250	158300	158250	141
368	20250317	125100	16691931050	158300	158200	158300	158150	328
369	20250317	125000	16640045800	158200	158150	158200	158100	206
370	20250317	124900	16607468000	158150	158250	158250	158150	481
371	20250317	124800	16531381050	158200	158200	158250	158200	198
372	20250317	124700	16500056850	158250	158250	158250	158200	51
373	20250317	124600	16491987750	158200	158250	158250	158200	67
374	20250317	124500	16481387600	158250	158250	158250	158200	169
375	20250317	124400	16454650700	158200	158250	158250	158200	95
376	20250317	124300	16439621100	158250	158250	158250	158200	80
377	20250317	124200	16426964350	158200	158250	158250	158200	167
378	20250317	124100	16400544900	158250	158200	158300	158200	83
379	20250317	124000	16387410950	158300	158300	158300	158200	97
380	20250317	123900	16372061950	158200	158200	158300	158200	96
381	20250317	123800	16356873550	158200	158200	158300	158200	60
382	20250317	123700	16347378950	158200	158200	158300	158200	61
383	20250317	123600	16337727650	158200	158300	158300	158100	1718
384	20250317	123500	16065931750	158300	158300	158300	158200	226
385	20250317	123400	16030159950	158300	158400	158400	158200	607
386	20250317	123300	15934079450	158300	158400	158500	158300	99
387	20250317	123200	15918400450	158500	158400	158500	158400	96
388	20250317	123100	15903192850	158400	158400	158400	158300	147
389	20250317	123000	15879911450	158300	158350	158400	158300	91
390	20250317	122900	15865502650	158400	158300	158400	158200	186
391	20250317	122800	15836059450	158300	158400	158400	158200	129
392	20250317	122700	15815643050	158400	158350	158400	158300	44
393	20250317	122600	15808676600	158400	158200	158400	158200	95
394	20250317	122500	15793640300	158200	158200	158300	158200	89
395	20250317	122400	15779558150	158300	158300	158400	158200	462
396	20250317	122300	15706440750	158200	158400	158400	158200	1445
397	20250317	122200	15477697950	158400	158400	158400	158300	119
398	20250317	122100	15458859350	158400	158300	158400	158300	307
399	20250317	122000	15410237450	158300	158400	158400	158300	323
400	20250317	121900	15359102650	158400	158400	158400	158300	108
401	20250317	121800	15342004150	158400	158400	158400	158300	52
402	20250317	121700	15333770450	158300	158400	158400	158300	87
403	20250317	121600	15319994750	158400	158500	158500	158300	152
404	20250317	121500	15295930050	158400	158400	158500	158300	116
405	20250317	121400	15277560150	158400	158400	158400	158300	177
406	20250317	121300	15249525350	158300	158400	158400	158300	416
407	20250317	121200	15183649850	158500	158400	158500	158400	57
408	20250317	121100	15174619250	158400	158300	158500	158300	309
409	20250317	121000	15125681350	158300	158400	158400	158300	53
410	20250317	120900	15117286350	158400	158400	158400	158300	50
411	20250317	120800	15109367850	158400	158400	158500	158300	81
412	20250317	120700	15096539050	158400	158400	158400	158400	73
413	20250317	120600	15084975850	158400	158400	158500	158300	250
414	20250317	120500	15045381550	158400	158500	158500	158400	119
415	20250317	120400	15026530350	158400	158500	158500	158400	72
416	20250317	120300	15015121950	158400	158400	158400	158300	163
417	20250317	120200	14989304850	158400	158400	158400	158300	93
418	20250317	120100	14974580450	158400	158400	158400	158300	169
419	20250317	120000	14947825450	158300	158400	158500	158300	163
420	20250317	115900	14922009050	158400	158400	158500	158400	95
421	20250317	115800	14906959750	158400	158400	158400	158300	321
422	20250317	115700	14856135550	158400	158400	158400	158300	55
423	20250317	115600	14847424450	158300	158400	158400	158300	574
424	20250317	115500	14756541550	158300	158400	158500	158300	1429
425	20250317	115400	14530223950	158500	158500	158500	158400	38
426	20250317	115300	14524202850	158400	158700	158700	158400	2428
427	20250317	115200	14139323150	158600	158600	158700	158600	90
428	20250317	115100	14125047050	158700	158600	158700	158600	105
429	20250317	115000	14108389650	158600	158700	158700	158600	90
430	20250317	114900	14094113450	158600	158700	158700	158600	109
431	20250317	114800	14076824300	158600	158700	158700	158500	290
432	20250317	114700	14030833600	158700	158650	158700	158600	287
433	20250317	114600	13985313600	158650	158650	158650	158600	30
434	20250317	114500	13980554700	158650	158700	158700	158600	649
435	20250317	114400	13877622000	158700	158700	158700	158600	123
436	20250317	114300	13858110100	158600	158700	158700	158600	833
437	20250317	114200	13725916800	158700	158800	158850	158700	234
438	20250317	114100	13688768950	158850	158800	158850	158800	68
439	20250317	114000	13677970400	158850	158800	158900	158800	187
440	20250317	113900	13648273200	158800	158800	158900	158800	309
441	20250317	113800	13599202400	158800	159000	159000	158800	182
442	20250317	113700	13570283900	158900	159000	159000	158900	222
443	20250317	113600	13535006400	158900	159000	159000	158900	75
444	20250317	113500	13523086000	158900	159100	159100	158900	484
445	20250317	113400	13446130900	159000	159100	159100	159000	40
446	20250317	113300	13439770000	159100	159100	159100	159000	83
447	20250317	113200	13426568200	159100	159100	159100	159000	157
448	20250317	113100	13401595600	159100	159100	159200	159100	137
449	20250317	113000	13379797200	159100	159100	159200	159100	108
450	20250317	112900	13362612200	159100	159200	159200	159100	174
451	20250317	112800	13334923000	159100	159100	159200	159000	65
452	20250317	112700	13324583700	159100	159000	159200	159000	151
453	20250317	112600	13300559600	159100	159000	159100	159000	93
454	20250317	112500	13285769100	159100	159100	159100	159000	122
455	20250317	112400	13266364700	159100	159100	159100	159000	56
456	20250317	112300	13257457200	159000	159000	159100	159000	208
457	20250317	112200	13224372600	159100	159000	159100	158900	235
458	20250317	112100	13187010900	159000	159100	159100	158900	441
459	20250317	112000	13116901300	159000	158900	159100	158900	163
460	20250317	111900	13090987500	158900	158800	159000	158800	560
461	20250317	111800	13001993900	158800	158800	158900	158700	473
462	20250317	111700	12926863300	158800	158800	158900	158800	60
463	20250317	111600	12917334100	158800	158900	158900	158800	191
464	20250317	111500	12886998900	158900	158900	158900	158800	276
465	20250317	111400	12843149500	158800	158800	158800	158800	160
466	20250317	111300	12817741500	158800	158800	158900	158800	204
467	20250317	111200	12785345100	158900	158900	158900	158800	28
468	20250317	111100	12780897100	158900	158800	158900	158800	152
469	20250317	111000	12756756400	158800	158900	158900	158800	81
470	20250317	110900	12743892200	158900	158800	158900	158800	86
471	20250317	110800	12730232000	158800	158600	158800	158600	302
472	20250317	110700	12682297600	158600	158600	158700	158500	325
473	20250317	110600	12630749600	158600	158600	158600	158500	329
474	20250317	110500	12578574350	158600	158650	158650	158600	637
475	20250317	110400	12477542550	158600	158650	158650	158600	82
476	20250317	110300	12464535950	158650	158800	158800	158600	468
477	20250317	110200	12390264250	158800	158800	158850	158800	302
478	20250317	110100	12342305950	158800	159100	159150	158800	2683
479	20250317	110000	11915711250	159150	159100	159200	159100	210
480	20250317	105900	11882296800	159150	159200	159300	159100	269
481	20250317	105800	11839485150	159200	159200	159200	159100	779
482	20250317	105700	11715471950	159250	159300	159350	159200	171
483	20250317	105600	11688232450	159300	159300	159400	159300	124
484	20250317	105500	11668478200	159400	159400	159400	159300	97
485	20250317	105400	11653019000	159500	159400	159500	159300	58
486	20250317	105300	11643773500	159400	159450	159500	159300	586
487	20250317	105200	11550358000	159400	159400	159500	159400	112
488	20250317	105100	11532504900	159400	159200	159400	159200	752
489	20250317	105000	11412695200	159300	159500	159500	159300	535
490	20250317	104900	11327432700	159500	159500	159500	159400	259
491	20250317	104800	11286133100	159500	159600	159600	159500	275
492	20250317	104700	11242264900	159600	159400	159600	159400	256
493	20250317	104600	11201427100	159400	159500	159500	159400	166
494	20250317	104500	11174961000	159500	159300	159500	159300	263
495	20250317	104400	11133043900	159300	159400	159500	159300	192
496	20250317	104300	11102445000	159500	159400	159500	159300	1287
497	20250317	104200	10897290400	159500	159500	159600	159400	167
498	20250317	104100	10870656400	159500	159500	159600	159500	126
499	20250317	104000	10850558200	159500	159500	159600	159500	248
500	20250317	103900	10811001800	159500	159600	159600	159500	277
501	20250317	103800	10766813000	159600	159700	159700	159600	229
502	20250317	103700	10730252600	159700	159800	159900	159600	410
503	20250317	103600	10664770200	159900	160000	160000	159800	568
504	20250317	103500	10573950500	160000	160000	160000	159900	109
505	20250317	103400	10556513700	160100	160100	160100	160000	1411
506	20250317	103300	10330692100	160100	160100	160200	160100	39
507	20250317	103200	10324447900	160150	160200	160300	160100	182
508	20250317	103100	10295295450	160200	160300	160300	160200	38
509	20250317	103000	10289207450	160300	160100	160300	160000	50
510	20250317	102900	10281203950	160100	160400	160400	160100	747
511	20250317	102800	10161467250	160400	160400	160400	160300	46
512	20250317	102700	10154090150	160400	160200	160400	160200	151
513	20250317	102600	10129873250	160400	160300	160400	160300	143
514	20250317	102500	10106949150	160250	160100	160300	160100	172
515	20250317	102400	10079393750	160100	160200	160200	160100	59
516	20250317	102300	10069947400	160100	160100	160200	160000	1359
517	20250317	102200	9852371300	160100	160100	160100	160000	284
518	20250317	102100	9806928600	160100	160000	160100	160000	155
519	20250317	102000	9782115600	160100	160200	160200	160000	225
520	20250317	101900	9746093000	160200	160050	160200	160000	445
521	20250317	101800	9674856200	160050	160050	160100	160000	232
522	20250317	101700	9637724600	160050	160000	160100	160000	240
523	20250317	101600	9599323600	160000	160100	160100	160000	103
524	20250317	101500	9582835900	160100	160100	160300	160100	491
525	20250317	101400	9504212700	160100	160300	160300	160100	235
526	20250317	101300	9466569100	160200	160300	160400	160200	196
527	20250317	101200	9435156200	160100	160300	160400	160100	227
528	20250317	101100	9398783900	160200	160200	160200	160100	166
529	20250317	101000	9372192500	160200	160400	160400	160200	61
530	20250317	100900	9362416400	160300	160300	160400	160300	44
531	20250317	100800	9355363100	160350	160300	160500	160100	417
532	20250317	100700	9288482350	160200	160000	160200	160000	391
533	20250317	100600	9225870050	160000	160000	160100	160000	107
534	20250317	100500	9208748850	160000	159900	160000	159900	273
535	20250317	100400	9165072050	160000	159500	160000	159500	539
536	20250317	100300	9078999850	159500	159500	159500	159300	464
537	20250317	100200	9005024550	159500	159500	159700	159400	581
538	20250317	100100	8912334800	159500	159600	159700	159500	1014
539	20250317	100000	8750554600	159600	159800	159800	159600	2418
540	20250317	095900	8364594300	159800	160000	160100	159700	493
541	20250317	095800	8285813100	159900	160000	160100	159900	697
542	20250317	095700	8174302900	160100	160500	160600	160000	1035
543	20250317	095600	8008466400	160700	160500	160900	160400	1533
544	20250317	095500	7762339300	160800	160800	160800	160500	546
545	20250317	095400	7674604500	160800	160700	160900	160500	404
546	20250317	095300	7609690400	160700	160800	160800	160600	281
547	20250317	095200	7564539600	160800	160600	160800	160600	454
548	20250317	095100	7491565700	160600	160700	160700	160600	142
549	20250317	095000	7468748100	160700	160900	160900	160700	335
550	20250317	094900	7414870000	160900	161000	161100	160800	148
551	20250317	094800	7391050200	161000	160600	161100	160600	1227
552	20250317	094700	7193609100	160700	160700	160800	160600	375
553	20250317	094600	7133350200	160700	160700	160900	160700	283
554	20250317	094500	7087840900	160700	160800	160900	160700	198
555	20250317	094400	7056002400	160800	160800	160900	160700	523
556	20250317	094300	6971897200	160800	160600	160900	160500	665
557	20250317	094200	6865003100	160600	160600	160700	160500	481
558	20250317	094100	6787745300	160600	160600	160700	160600	202
559	20250317	094000	6755293750	160600	160700	160700	160600	156
560	20250317	093900	6730234350	160600	160700	160700	160600	95
561	20250317	093800	6714976550	160600	160600	160700	160600	47
562	20250317	093700	6707427850	160800	160700	160800	160600	271
563	20250317	093600	6663870350	160700	160800	160800	160700	348
564	20250317	093500	6607940050	160800	160700	160800	160700	369
565	20250317	093400	6548614250	160800	160700	160900	160700	264
566	20250317	093300	6506165250	160700	160600	160800	160450	1308
567	20250317	093200	6296158200	160700	160800	160800	160700	610
568	20250317	093100	6198126950	160700	160800	160900	160700	247
569	20250317	093000	6158407550	160800	160700	160900	160700	160
570	20250317	092900	6132680750	160800	160800	161000	160700	387
571	20250317	092800	6070419350	160800	160950	161000	160800	641
572	20250317	092700	5967318500	160900	161000	161100	160900	449
573	20250317	092600	5895038550	161000	161200	161200	161000	319
574	20250317	092500	5843660350	161100	161000	161200	160900	2032
575	20250317	092400	5516285050	160900	160900	161100	160900	1116
576	20250317	092300	5336610350	160950	161100	161200	160900	531
577	20250317	092200	5251086600	161100	160700	161200	160700	3512
578	20250317	092100	4685766350	160600	160600	160800	160550	1093
579	20250317	092000	4510097450	160600	160600	160700	160500	294
580	20250317	091900	4462868550	160600	160500	160600	160500	594
581	20250317	091800	4367520250	160400	160500	160500	160400	684
582	20250317	091700	4257790200	160500	160400	160800	160400	2781
583	20250317	091600	3811102050	160400	160200	160500	160200	1665
584	20250317	091500	3544107550	160200	160200	160300	160200	333
585	20250317	091400	3490754750	160300	160300	160400	160100	1048
586	20250317	091300	3322768050	160300	160600	160600	160300	1950
587	20250317	091200	3009803950	160500	160350	160600	160350	1518
588	20250317	091100	2766163350	160300	160600	160600	160200	1207
589	20250317	091000	2572580550	160600	160100	160700	159900	4269
590	20250317	090900	1888142550	160000	160000	160100	160000	461
591	20250317	090800	1814374450	160000	160100	160300	160000	835
592	20250317	090700	1680643050	160100	159700	160400	159600	1620
593	20250317	090600	1421479950	159600	159500	159900	159500	786
594	20250317	090500	1295906850	159500	160100	160100	159500	1038
595	20250317	090400	1130043150	160100	159300	160100	159200	2783
596	20250317	090300	685916150	159200	159000	159300	158900	625
597	20250317	090200	586478850	159000	158800	159100	158700	890
598	20250317	090100	445050350	158800	158800	158800	158400	459
599	20250317	090000	372205600	158800	158000	158900	158000	2344