KissMeData/000250/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183000	41063687800	190800	190800	190800	190800	6144
3	20250317	182900	41063687800	190800	190800	190800	190800	0
4	20250317	182800	41063687800	190800	190800	190800	190800	0
5	20250317	182700	41063687800	190800	190800	190800	190800	0
6	20250317	182600	41063687800	190800	190800	190800	190800	0
7	20250317	182500	41063687800	190800	190800	190800	190800	0
8	20250317	182400	41063687800	190800	190800	190800	190800	0
9	20250317	182300	41063687800	190800	190800	190800	190800	0
10	20250317	182200	41063687800	190800	190800	190800	190800	0
11	20250317	182100	41063687800	190800	190800	190800	190800	0
12	20250317	182000	41063687800	190800	190800	190800	190800	0
13	20250317	181900	41063687800	190800	190800	190800	190800	0
14	20250317	181800	41063687800	190800	190800	190800	190800	0
15	20250317	181700	41063687800	190800	190800	190800	190800	0
16	20250317	181600	41063687800	190800	190800	190800	190800	0
17	20250317	181500	41063687800	190800	190800	190800	190800	0
18	20250317	181400	41063687800	190800	190800	190800	190800	0
19	20250317	181300	41063687800	190800	190800	190800	190800	0
20	20250317	181200	41063687800	190800	190800	190800	190800	0
21	20250317	181100	41063687800	190800	190800	190800	190800	0
22	20250317	181000	41063687800	190800	190800	190800	190800	0
23	20250317	180900	41063687800	190800	190800	190800	190800	0
24	20250317	180800	41063687800	190800	190800	190800	190800	0
25	20250317	180700	41063687800	190800	190800	190800	190800	0
26	20250317	180600	41063687800	190800	190800	190800	190800	0
27	20250317	180500	41063687800	190800	190800	190800	190800	0
28	20250317	180400	41063687800	190800	190800	190800	190800	0
29	20250317	180300	41063687800	190800	190800	190800	190800	0
30	20250317	180200	41063687800	190800	190800	190800	190800	0
31	20250317	180100	41063687800	190800	190800	190800	190800	0
32	20250317	180000	41063687800	190800	190800	190800	190800	6144
33	20250317	175900	41063687800	190800	190800	190800	190800	0
34	20250317	175800	41063687800	190800	190800	190800	190800	0
35	20250317	175700	41063687800	190800	190800	190800	190800	0
36	20250317	175600	41063687800	190800	190800	190800	190800	0
37	20250317	175500	41063687800	190800	190800	190800	190800	0
38	20250317	175400	41063687800	190800	190800	190800	190800	0
39	20250317	175300	41063687800	190800	190800	190800	190800	0
40	20250317	175200	41063687800	190800	190800	190800	190800	0
41	20250317	175100	41063687800	190800	190800	190800	190800	0
42	20250317	175000	41063687800	190800	190800	190800	190800	0
43	20250317	174900	41063687800	190800	190800	190800	190800	0
44	20250317	174800	41063687800	190800	190800	190800	190800	0
45	20250317	174700	41063687800	190800	190800	190800	190800	0
46	20250317	174600	41063687800	190800	190800	190800	190800	0
47	20250317	174500	41063687800	190800	190800	190800	190800	0
48	20250317	174400	41063687800	190800	190800	190800	190800	0
49	20250317	174300	41063687800	190800	190800	190800	190800	0
50	20250317	174200	41063687800	190800	190800	190800	190800	0
51	20250317	174100	41063687800	190800	190800	190800	190800	0
52	20250317	174000	41063687800	190800	190800	190800	190800	0
53	20250317	173900	41063687800	190800	190800	190800	190800	0
54	20250317	173800	41063687800	190800	190800	190800	190800	0
55	20250317	173700	41063687800	190800	190800	190800	190800	0
56	20250317	173600	41063687800	190800	190800	190800	190800	0
57	20250317	173500	41063687800	190800	190800	190800	190800	0
58	20250317	173400	41063687800	190800	190800	190800	190800	0
59	20250317	173300	41063687800	190800	190800	190800	190800	0
60	20250317	173200	41063687800	190800	190800	190800	190800	0
61	20250317	173100	41063687800	190800	190800	190800	190800	0
62	20250317	173000	41063687800	190800	190800	190800	190800	6144
63	20250317	172900	41063687800	190800	190800	190800	190800	0
64	20250317	172800	41063687800	190800	190800	190800	190800	0
65	20250317	172700	41063687800	190800	190800	190800	190800	0
66	20250317	172600	41063687800	190800	190800	190800	190800	0
67	20250317	172500	41063687800	190800	190800	190800	190800	0
68	20250317	172400	41063687800	190800	190800	190800	190800	0
69	20250317	172300	41063687800	190800	190800	190800	190800	0
70	20250317	172200	41063687800	190800	190800	190800	190800	0
71	20250317	172100	41063687800	190800	190800	190800	190800	0
72	20250317	172000	41063687800	190800	190800	190800	190800	0
73	20250317	171900	41063687800	190800	190800	190800	190800	0
74	20250317	171800	41063687800	190800	190800	190800	190800	0
75	20250317	171700	41063687800	190800	190800	190800	190800	0
76	20250317	171600	41063687800	190800	190800	190800	190800	0
77	20250317	171500	41063687800	190800	190800	190800	190800	0
78	20250317	171400	41063687800	190800	190800	190800	190800	0
79	20250317	171300	41063687800	190800	190800	190800	190800	0
80	20250317	171200	41063687800	190800	190800	190800	190800	0
81	20250317	171100	41063687800	190800	190800	190800	190800	0
82	20250317	171000	41063687800	190800	190800	190800	190800	0
83	20250317	170900	41063687800	190800	190800	190800	190800	0
84	20250317	170800	41063687800	190800	190800	190800	190800	0
85	20250317	170700	41063687800	190800	190800	190800	190800	0
86	20250317	170600	41063687800	190800	190800	190800	190800	0
87	20250317	170500	41063687800	190800	190800	190800	190800	0
88	20250317	170400	41063687800	190800	190800	190800	190800	0
89	20250317	170300	41063687800	190800	190800	190800	190800	0
90	20250317	170200	41063687800	190800	190800	190800	190800	0
91	20250317	170100	41063687800	190800	190800	190800	190800	0
92	20250317	170000	41063687800	190800	190800	190800	190800	6144
93	20250317	165900	41063687800	190800	190800	190800	190800	0
94	20250317	165800	41063687800	190800	190800	190800	190800	0
95	20250317	165700	41063687800	190800	190800	190800	190800	0
96	20250317	165600	41063687800	190800	190800	190800	190800	0
97	20250317	165500	41063687800	190800	190800	190800	190800	0
98	20250317	165400	41063687800	190800	190800	190800	190800	0
99	20250317	165300	41063687800	190800	190800	190800	190800	0
100	20250317	165200	41063687800	190800	190800	190800	190800	0
101	20250317	165100	41063687800	190800	190800	190800	190800	0
102	20250317	165000	41063687800	190800	190800	190800	190800	0
103	20250317	164900	41063687800	190800	190800	190800	190800	0
104	20250317	164800	41063687800	190800	190800	190800	190800	0
105	20250317	164700	41063687800	190800	190800	190800	190800	0
106	20250317	164600	41063687800	190800	190800	190800	190800	0
107	20250317	164500	41063687800	190800	190800	190800	190800	0
108	20250317	164400	41063687800	190800	190800	190800	190800	0
109	20250317	164300	41063687800	190800	190800	190800	190800	0
110	20250317	164200	41063687800	190800	190800	190800	190800	0
111	20250317	164100	41063687800	190800	190800	190800	190800	0
112	20250317	164000	41063687800	190800	190800	190800	190800	0
113	20250317	163900	41063687800	190800	190800	190800	190800	0
114	20250317	163800	41063687800	190800	190800	190800	190800	0
115	20250317	163700	41063687800	190800	190800	190800	190800	0
116	20250317	163600	41063687800	190800	190800	190800	190800	0
117	20250317	163500	41063687800	190800	190800	190800	190800	0
118	20250317	163400	41063687800	190800	190800	190800	190800	0
119	20250317	163300	41063687800	190800	190800	190800	190800	0
120	20250317	163200	41063687800	190800	190800	190800	190800	0
121	20250317	163100	41063687800	190800	190800	190800	190800	0
122	20250317	163000	41063687800	190800	190800	190800	190800	6144
123	20250317	162900	41063687800	190800	190800	190800	190800	0
124	20250317	162800	41063687800	190800	190800	190800	190800	0
125	20250317	162700	41063687800	190800	190800	190800	190800	0
126	20250317	162600	41063687800	190800	190800	190800	190800	0
127	20250317	162500	41063687800	190800	190800	190800	190800	0
128	20250317	162400	41063687800	190800	190800	190800	190800	0
129	20250317	162300	41063687800	190800	190800	190800	190800	0
130	20250317	162200	41063687800	190800	190800	190800	190800	0
131	20250317	162100	41063687800	190800	190800	190800	190800	0
132	20250317	162000	41063687800	190800	190800	190800	190800	0
133	20250317	161900	41063687800	190800	190800	190800	190800	0
134	20250317	161800	41063687800	190800	190800	190800	190800	0
135	20250317	161700	41063687800	190800	190800	190800	190800	0
136	20250317	161600	41063687800	190800	190800	190800	190800	0
137	20250317	161500	41063687800	190800	190800	190800	190800	0
138	20250317	161400	41063687800	190800	190800	190800	190800	0
139	20250317	161300	41063687800	190800	190800	190800	190800	0
140	20250317	161200	41063687800	190800	190800	190800	190800	0
141	20250317	161100	41063687800	190800	190800	190800	190800	0
142	20250317	161000	41063687800	190800	190800	190800	190800	0
143	20250317	160900	41063687800	190800	190800	190800	190800	0
144	20250317	160800	41063687800	190800	190800	190800	190800	0
145	20250317	160700	41063687800	190800	190800	190800	190800	0
146	20250317	160600	41063687800	190800	190800	190800	190800	0
147	20250317	160500	41063687800	190800	190800	190800	190800	0
148	20250317	160400	41063687800	190800	190800	190800	190800	0
149	20250317	160300	41063687800	190800	190800	190800	190800	0
150	20250317	160200	41063687800	190800	190800	190800	190800	0
151	20250317	160100	41063687800	190800	190800	190800	190800	0
152	20250317	160000	41063687800	190800	190800	190800	190800	6144
153	20250317	155900	41063687800	190800	190800	190800	190800	0
154	20250317	155800	41063687800	190800	190800	190800	190800	0
155	20250317	155700	41063687800	190800	190800	190800	190800	0
156	20250317	155600	41063687800	190800	190800	190800	190800	0
157	20250317	155500	41063687800	190800	190800	190800	190800	0
158	20250317	155400	41063687800	190800	190800	190800	190800	0
159	20250317	155300	41063687800	190800	190800	190800	190800	0
160	20250317	155200	41063687800	190800	190800	190800	190800	0
161	20250317	155100	41063687800	190800	190800	190800	190800	0
162	20250317	155000	41063687800	190800	190800	190800	190800	0
163	20250317	154900	41063687800	190800	190800	190800	190800	0
164	20250317	154800	41063687800	190800	190800	190800	190800	0
165	20250317	154700	41063687800	190800	190800	190800	190800	0
166	20250317	154600	41063687800	190800	190800	190800	190800	0
167	20250317	154500	41063687800	190800	190800	190800	190800	0
168	20250317	154400	41063687800	190800	190800	190800	190800	0
169	20250317	154300	41063687800	190800	190800	190800	190800	0
170	20250317	154200	41063687800	190800	190800	190800	190800	0
171	20250317	154100	41063687800	190800	190800	190800	190800	0
172	20250317	154000	41063687800	190800	190800	190800	190800	0
173	20250317	153900	41063687800	190800	190800	190800	190800	0
174	20250317	153800	41063687800	190800	190800	190800	190800	0
175	20250317	153700	41063687800	190800	190800	190800	190800	0
176	20250317	153600	41063687800	190800	190800	190800	190800	0
177	20250317	153500	41063687800	190800	190800	190800	190800	0
178	20250317	153400	41063687800	190800	190800	190800	190800	0
179	20250317	153300	41063687800	190800	190800	190800	190800	0
180	20250317	153200	41063687800	190800	190800	190800	190800	0
181	20250317	153100	41063687800	190800	190800	190800	190800	0
182	20250317	153000	41063687800	190800	190800	190800	190800	12288
183	20250317	152900	39891412600	191100	191100	191100	191100	0
184	20250317	152800	39891412600	191100	191100	191100	191100	0
185	20250317	152700	39891412600	191100	191100	191100	191100	0
186	20250317	152600	39891412600	191100	191100	191100	191100	0
187	20250317	152500	39891412600	191100	191100	191100	191100	0
188	20250317	152400	39891412600	191100	191100	191100	191100	0
189	20250317	152300	39891412600	191100	191100	191100	191100	0
190	20250317	152200	39891412600	191100	191100	191100	191100	0
191	20250317	152100	39891412600	191100	191100	191100	191100	0
192	20250317	152000	39891412600	191100	191100	191100	191100	0
193	20250317	151900	39891412600	191100	191100	191200	190800	1448
194	20250317	151800	39614858000	191200	191500	191500	190900	3372
195	20250317	151700	38970523600	191600	191500	191700	191300	1684
196	20250317	151600	38648174550	191600	191700	191700	191600	354
197	20250317	151500	38580346150	191700	191700	191750	191500	947
198	20250317	151400	38398845300	191700	191800	191800	191500	673
199	20250317	151300	38269852700	191800	192000	192000	191700	661
200	20250317	151200	38143065800	192000	192000	192100	191900	413
201	20250317	151100	38063768900	192100	192400	192400	192000	311
202	20250317	151000	38003965700	192500	192500	192600	192300	790
203	20250317	150900	37851957300	192600	192400	192700	192300	1260
204	20250317	150800	37609292800	192400	192300	192400	192200	1082
205	20250317	150700	37401290100	192300	192400	192600	192200	1087
206	20250317	150600	37192195800	192300	192600	192700	192300	278
207	20250317	150500	37138683400	192700	192500	192700	192500	354
208	20250317	150400	37070505500	192600	192700	192800	192500	743
209	20250317	150300	36927385350	192700	192200	192800	192200	1502
210	20250317	150200	36638170050	192000	192100	192300	192000	536
211	20250317	150100	36535182650	192200	192200	192300	192100	623
212	20250317	150000	36415431850	192200	192300	192300	192100	331
213	20250317	145900	36351809250	192300	192000	192300	191900	863
214	20250317	145800	36186016650	192000	191500	192000	191500	443
215	20250317	145700	36101044450	191600	191200	191600	191200	506
216	20250317	145600	36004171450	191200	191100	191400	191000	377
217	20250317	145500	35932064450	191100	191100	191200	191100	324
218	20250317	145400	35870144950	191200	191200	191300	191000	2475
219	20250317	145300	35397149050	191300	191500	191500	191200	1703
220	20250317	145200	35071221750	191600	191500	191700	191500	131
221	20250317	145100	35046118050	191600	191500	191600	191500	311
222	20250317	145000	34986553300	191600	192000	192100	191500	480
223	20250317	144900	34894515300	192000	191700	192000	191600	103
224	20250317	144800	34874762800	191700	192000	192000	191700	544
225	20250317	144700	34770329400	192000	191700	192000	191500	202
226	20250317	144600	34731614700	191600	191700	191700	191500	645
227	20250317	144500	34607999400	192000	192000	192000	191400	746
228	20250317	144400	34465105500	191900	192100	192100	191400	530
229	20250317	144300	34363523000	192100	191500	192200	191400	1100
230	20250317	144200	34152428500	191500	191500	191500	191500	118
231	20250317	144100	34129831500	191500	191400	191500	191300	778
232	20250317	144000	33980946450	191500	191500	191500	191400	187
233	20250317	143900	33945143600	191500	191400	191500	191400	212
234	20250317	143800	33904566450	191400	191500	191500	191300	454
235	20250317	143700	33817668350	191500	191500	191500	191400	48
236	20250317	143600	33808479150	191500	191500	191500	191400	25
237	20250317	143500	33803692350	191500	191500	191500	191400	118
238	20250317	143400	33781096250	191500	191500	191500	191400	61
239	20250317	143300	33769419450	191500	191500	191500	191400	76
240	20250317	143200	33754871950	191400	191600	191600	191400	153
241	20250317	143100	33725572350	191600	191500	191600	191400	46
242	20250317	143000	33716763750	191500	191500	191500	191400	50
243	20250317	142900	33707189450	191500	191500	191600	191500	48
244	20250317	142800	33697997250	191600	191600	191600	191400	243
245	20250317	142700	33651443050	191500	191500	191600	191400	79
246	20250317	142600	33636314750	191600	191300	191600	191300	125
247	20250317	142500	33612383250	191300	191300	191300	191200	105
248	20250317	142400	33592299450	191200	191400	191400	191200	391
249	20250317	142300	33517481950	191500	191400	191500	191400	194
250	20250317	142200	33480349450	191500	191500	191500	191300	309
251	20250317	142100	33421206150	191500	191400	191500	191300	83
252	20250317	142000	33405318650	191400	191300	191400	191200	172
253	20250317	141900	33372415350	191300	191300	191300	191200	114
254	20250317	141800	33350610250	191300	191200	191400	191200	193
255	20250317	141700	33313691950	191300	191200	191300	191200	360
256	20250317	141600	33244849850	191300	191600	191600	191200	1902
257	20250317	141500	32880753350	191500	191600	191700	191500	108
258	20250317	141400	32860062950	191600	191600	191600	191500	100
259	20250317	141300	32840903650	191600	191800	191800	191500	448
260	20250317	141200	32755046650	191800	191700	191900	191700	124
261	20250317	141100	32731264050	191700	191800	191800	191600	347
262	20250317	141000	32664738750	191800	191800	191800	191600	398
263	20250317	140900	32588469250	191800	191800	191800	191700	245
264	20250317	140800	32541485950	191800	191800	192000	191800	27
265	20250317	140700	32536306750	191800	192100	192100	191700	134
266	20250317	140600	32510594850	192100	192100	192200	191600	263
267	20250317	140500	32460083450	191600	191300	192100	191200	881
268	20250317	140400	32291569950	191400	191700	191800	191300	1480
269	20250317	140300	32008119250	191700	191800	191800	191700	65
270	20250317	140200	31995657850	191800	192100	192200	191700	687
271	20250317	140100	31863835400	192100	192000	192100	192000	183
272	20250317	140000	31828699200	192100	192200	192200	192000	89
273	20250317	135900	31811598500	192200	192000	192200	192000	54
274	20250317	135800	31801227600	192100	192100	192100	192000	87
275	20250317	135700	31784518600	192100	192100	192100	192000	211
276	20250317	135600	31744004400	192100	192000	192100	192000	157
277	20250317	135500	31713860100	192100	192200	192200	192100	104
278	20250317	135400	31693873800	192300	192200	192300	192200	69
279	20250317	135300	31680611700	192300	192200	192300	192200	35
280	20250317	135200	31673884000	192300	192100	192300	192100	73
281	20250317	135100	31659849600	192100	192100	192200	192100	75
282	20250317	135000	31645441200	192200	191900	192200	191900	185
283	20250317	134900	31609917100	192000	192100	192100	191900	76
284	20250317	134800	31595325300	192100	192000	192100	192000	89
285	20250317	134700	31578234500	192100	192100	192100	192000	49
286	20250317	134600	31568825800	192100	192100	192100	192000	208
287	20250317	134500	31528880200	192100	191950	192100	191900	322
288	20250317	134400	31467075950	191950	192100	192100	191900	362
289	20250317	134300	31397571650	192200	192300	192300	192100	75
290	20250317	134200	31383157450	192300	192000	192300	192000	259
291	20250317	134100	31333425150	192000	192000	192100	192000	295
292	20250317	134000	31276782850	192100	192100	192100	192000	37
293	20250317	133900	31269675400	192100	192300	192300	192100	176
294	20250317	133800	31235846900	192300	192300	192400	192300	118
295	20250317	133700	31213150100	192200	192200	192300	192200	107
296	20250317	133600	31192584400	192200	192300	192300	192200	21
297	20250317	133500	31188547100	192300	192100	192300	192100	41
298	20250317	133400	31180667800	192200	192100	192200	192100	133
299	20250317	133300	31155117700	192100	192100	192100	192000	51
300	20250317	133200	31145324450	192100	192200	192200	191900	514
301	20250317	133100	31046608550	192200	192200	192200	192100	261
302	20250317	133000	30996458850	192300	192200	192700	192200	98
303	20250317	132900	30977618250	192700	192100	192700	192000	289
304	20250317	132800	30922029950	192200	192000	192200	191900	143
305	20250317	132700	30894575050	192000	191800	192000	191800	78
306	20250317	132600	30879610250	191800	191800	191800	191800	106
307	20250317	132500	30859279450	191800	191800	191800	191600	31
308	20250317	132400	30853335650	191800	191500	191900	191500	67
309	20250317	132300	30840498950	191500	191500	191600	191500	222
310	20250317	132200	30797980550	191600	191600	191600	191500	505
311	20250317	132100	30701270350	191500	191700	192000	191500	1581
312	20250317	132000	30398354550	191600	191900	192000	191600	664
313	20250317	131900	30271044250	191900	191900	191900	191900	173
314	20250317	131800	30237845550	192000	192000	192000	191900	197
315	20250317	131700	30200030150	192000	192100	192200	192000	421
316	20250317	131600	30119175150	192000	192400	192400	192000	1295
317	20250317	131500	29870249550	192400	192500	192600	192400	84
318	20250317	131400	29854084950	192500	192500	192500	192400	78
319	20250317	131300	29839073150	192500	192500	192500	192500	33
320	20250317	131200	29832720650	192500	192500	192800	192400	216
321	20250317	131100	29791128650	192500	192500	192500	192500	62
322	20250317	131000	29779193650	192800	192900	192900	192500	313
323	20250317	130900	29718879850	192900	192800	193000	192800	114
324	20250317	130800	29696892850	192800	192900	193000	192700	244
325	20250317	130700	29649828350	193100	193200	193200	193100	19
326	20250317	130600	29646157650	193200	193000	193200	193000	130
327	20250317	130500	29621067450	192900	193000	193000	192900	86
328	20250317	130400	29604471450	193000	193200	193200	193000	85
329	20250317	130300	29588049750	193300	193200	193300	193100	113
330	20250317	130200	29566221350	193100	193200	193200	193000	197
331	20250317	130100	29528171450	193100	193100	193200	193100	58
332	20250317	130000	29516970050	193000	193100	193100	193000	54
333	20250317	125900	29506542850	193100	192400	193100	192300	632
334	20250317	125800	29384854750	192400	192700	193000	192400	183
335	20250317	125700	29349572750	192700	192700	192700	192700	175
336	20250317	125600	29315850250	192700	192600	192700	192600	63
337	20250317	125500	29303716250	192600	192300	192600	192300	187
338	20250317	125400	29267725150	192300	192600	192600	192200	1184
339	20250317	125300	29039861350	192600	192600	192600	192500	50
340	20250317	125200	29030231450	192600	192600	192600	192500	50
341	20250317	125100	29020604550	192600	192700	192700	192500	238
342	20250317	125000	28974776650	192700	192700	192700	192600	75
343	20250317	124900	28960328250	192700	192700	192700	192600	359
344	20250317	124800	28891167350	192700	192700	192700	192500	127
345	20250317	124700	28866708850	192600	192700	192700	192600	130
346	20250317	124600	28841661550	192700	193400	193400	192400	1542
347	20250317	124500	28544351550	193300	193300	193400	193300	12
348	20250317	124400	28542031750	193500	193400	193500	193400	182
349	20250317	124300	28506829750	193400	193300	193500	193300	293
350	20250317	124200	28450186450	193200	193300	193350	193100	247
351	20250317	124100	28402456500	193350	193500	193500	193350	148
352	20250317	124000	28373834000	193500	193550	193550	193500	43
353	20250317	123900	28365511700	193500	193800	193850	193500	168
354	20250317	123800	28332977400	193800	193900	193900	193800	169
355	20250317	123700	28300209700	193900	194000	194000	193900	104
356	20250317	123600	28280040700	194000	194600	194650	194000	320
357	20250317	123500	28217866200	194600	194500	194700	194500	495
358	20250317	123400	28121539200	194600	194700	194700	194600	121
359	20250317	123300	28097990000	194700	194700	194700	194600	139
360	20250317	123200	28070931400	194700	194600	194800	194500	1442
361	20250317	123100	27790171600	194600	194000	194600	194000	2083
362	20250317	123000	27385287600	193900	193900	194000	193900	100
363	20250317	122900	27365888400	193900	193800	194000	193800	109
364	20250317	122800	27344759700	193900	194000	194000	193900	161
365	20250317	122700	27313533000	194000	194000	194100	194000	250
366	20250317	122600	27265032000	194000	194100	194100	194000	111
367	20250317	122500	27243496300	194100	194100	194200	194100	78
368	20250317	122400	27228355900	194100	194100	194200	194000	336
369	20250317	122300	27163134700	194000	194000	194000	194000	157
370	20250317	122200	27132676700	194000	194100	194100	194000	51
371	20250317	122100	27122778000	194100	194100	194200	194100	144
372	20250317	122000	27094820600	194200	194100	194200	194000	130
373	20250317	121900	27069575200	194200	194200	194300	194200	426
374	20250317	121800	26986842500	194200	194100	194200	193900	1248
375	20250317	121700	26744616800	194000	193900	194000	193800	400
376	20250317	121600	26667041100	193900	193800	193900	193800	150
377	20250317	121500	26637967650	193800	194000	194000	193200	425
378	20250317	121400	26555663450	194000	193900	194000	193900	139
379	20250317	121300	26528702650	194000	193700	194000	193700	736
380	20250317	121200	26385973450	193700	193700	193700	193500	270
381	20250317	121100	26333690850	193500	193600	193600	193500	340
382	20250317	121000	26267889450	193700	193600	193700	193600	147
383	20250317	120900	26239416150	193700	193600	193700	193500	385
384	20250317	120800	26164876550	193600	193300	193600	193300	420
385	20250317	120700	26083607950	193400	193300	193400	193300	80
386	20250317	120600	26068138950	193500	193400	193500	193400	255
387	20250317	120500	26018797250	193500	193500	193500	193300	156
388	20250317	120400	25988618950	193500	193400	193500	193400	90
389	20250317	120300	25971211950	193400	193200	193400	193100	419
390	20250317	120200	25890244950	193200	193100	193200	193100	53
391	20250317	120100	25880009950	193100	193200	193200	193100	58
392	20250317	120000	25868805600	193200	193250	193400	193200	74
393	20250317	115900	25854504400	193300	193400	193400	193300	310
394	20250317	115800	25794569700	193400	193600	193600	193400	98
395	20250317	115700	25775599800	193600	193400	193600	193400	365
396	20250317	115600	25704988500	193300	193400	193500	193300	134
397	20250317	115500	25679069700	193400	193300	193400	193100	287
398	20250317	115400	25623599600	193300	193500	193500	193300	125
399	20250317	115300	25599426400	193500	193300	193500	193200	229
400	20250317	115200	25555166500	193200	193500	193600	193200	225
401	20250317	115100	25511641900	193600	193700	193700	193500	55
402	20250317	115000	25500994500	193700	193700	193750	193650	24
403	20250317	114900	25496345700	193700	194100	194100	193700	190
404	20250317	114800	25459490600	194100	193900	194100	193900	110
405	20250317	114700	25438148100	194000	193900	194050	193800	584
406	20250317	114600	25324892850	193900	194300	194300	193800	493
407	20250317	114500	25229253650	194300	194200	194600	194200	1774
408	20250317	114400	24884277150	194200	194000	194200	194000	379
409	20250317	114300	24810732850	194000	194300	194300	193900	334
410	20250317	114200	24745895550	194300	194400	194400	194000	1168
411	20250317	114100	24519084850	194400	194200	194600	194100	2066
412	20250317	114000	24117546050	194300	194100	194300	193700	645
413	20250317	113900	23992378450	194400	194100	194900	194100	2936
414	20250317	113800	23421107850	194200	193200	194200	193100	4717
415	20250317	113700	22507545250	193200	193200	193200	193000	156
416	20250317	113600	22477416050	193100	193300	193400	193100	304
417	20250317	113500	22418691450	193300	193400	193400	193300	113
418	20250317	113400	22396845650	193400	193100	193400	193100	653
419	20250317	113300	22270665650	193100	193000	193100	192900	188
420	20250317	113200	22234368550	193000	192900	193000	192800	181
421	20250317	113100	22199455750	192900	192900	193000	192900	138
422	20250317	113000	22172833150	192900	193100	193100	192800	144
423	20250317	112900	22145045850	193100	192800	193100	192600	248
424	20250317	112800	22097177950	192600	192600	192900	192500	95
425	20250317	112700	22078880250	192600	192900	193100	192500	312
426	20250317	112600	22018737150	192900	193100	193100	192800	148
427	20250317	112500	21990170650	193000	193000	193500	193000	2044
428	20250317	112400	21595039950	193100	192800	193200	192700	391
429	20250317	112300	21519533950	192800	192500	193200	192500	1443
430	20250317	112200	21241156150	192400	192200	192400	192200	45
431	20250317	112100	21232502650	192500	192500	192500	192200	199
432	20250317	112000	21194201150	192500	192500	192600	192400	294
433	20250317	111900	21137584550	192400	192500	192700	192300	185
434	20250317	111800	21101973050	192500	192600	192600	192100	235
435	20250317	111700	21056773050	192700	192600	192800	192500	168
436	20250317	111600	21024411950	192600	192600	192800	192500	245
437	20250317	111500	20977214850	192700	193000	193000	192600	253
438	20250317	111400	20928437350	192700	192200	193100	192200	2218
439	20250317	111300	20500844050	192200	192300	192300	192200	61
440	20250317	111200	20489118900	192300	192300	192600	192300	350
441	20250317	111100	20421763600	192300	192100	192300	192100	559
442	20250317	111000	20314359500	192100	192300	192300	192100	275
443	20250317	110900	20261519400	192200	192200	192300	192100	68
444	20250317	110800	20248447900	192200	192300	192300	192200	401
445	20250317	110700	20171347400	192300	192050	192300	192050	587
446	20250317	110600	20058547150	192050	192000	192100	191950	118
447	20250317	110500	20035890600	192000	191500	192000	191500	780
448	20250317	110400	19886295100	191600	191500	191600	191500	30
449	20250317	110300	19880549300	191500	191100	191500	191000	690
450	20250317	110200	19748703400	191200	191200	191200	191200	39
451	20250317	110100	19741246600	191200	191200	191200	191000	268
452	20250317	110000	19690028200	191300	191200	191300	191200	24
453	20250317	105900	19685439100	191200	191300	191300	191200	103
454	20250317	105800	19665742800	191300	191400	191500	191300	93
455	20250317	105700	19647941200	191400	191300	191400	191200	108
456	20250317	105600	19627280200	191200	191000	191200	191000	104
457	20250317	105500	19607415600	191000	190800	191000	190800	112
458	20250317	105400	19586029100	190800	190800	190800	190700	140
459	20250317	105300	19559325400	190800	190800	190800	190700	144
460	20250317	105200	19531861900	190800	190600	190800	190600	242
461	20250317	105100	19485710900	190600	191300	191300	190600	1431
462	20250317	105000	19212478800	191300	191100	191400	191100	244
463	20250317	104900	19165824800	191200	191100	191200	191100	298
464	20250317	104800	19108875700	191100	191300	191400	191100	136
465	20250317	104700	19082861600	191200	191400	191400	191200	231
466	20250317	104600	19038684900	191400	191200	191400	191200	314
467	20250317	104500	18978631800	191200	191400	191400	191200	166
468	20250317	104400	18946882500	191400	191600	191600	191400	164
469	20250317	104300	18915477300	191600	191800	191800	191600	141
470	20250317	104200	18888448200	191800	191600	191800	191600	225
471	20250317	104100	18845308600	191600	191700	191900	191600	58
472	20250317	104000	18834194500	191700	191700	191800	191700	143
473	20250317	103900	18806778600	191700	191900	192000	191700	93
474	20250317	103800	18788930000	192000	191800	192000	191700	415
475	20250317	103700	18709278800	191800	191700	191800	191600	57
476	20250317	103600	18698349700	191600	191800	191900	191600	37
477	20250317	103500	18691255100	192000	191800	192000	191500	346
478	20250317	103400	18624876700	191700	191500	191800	191500	204
479	20250317	103300	18585766600	191200	191400	191800	191200	219
480	20250317	103200	18543825000	191400	191500	191500	191400	135
481	20250317	103100	18517983500	191400	191200	191400	191200	99
482	20250317	103000	18499046200	191200	191200	191200	191000	221
483	20250317	102900	18456818500	191200	191200	191200	191100	189
484	20250317	102800	18420690900	191200	191100	191300	191100	92
485	20250317	102700	18403104900	191100	191000	191100	191000	303
486	20250317	102600	18345227700	191000	190700	191000	190700	75
487	20250317	102500	18330912900	190600	190400	191100	190400	393
488	20250317	102400	18256017200	190400	190500	190500	190400	226
489	20250317	102300	18212985300	190500	190500	190600	190400	517
490	20250317	102200	18114508100	190500	190300	190500	190300	116
491	20250317	102100	18092417900	190300	190400	190550	190300	666
492	20250317	102000	17965631000	190400	190400	190400	190100	1205
493	20250317	101900	17736416050	190400	190900	190950	190300	4933
494	20250317	101800	16796107550	190900	191000	191100	190800	493
495	20250317	101700	16701985050	191000	191300	191300	190900	1021
496	20250317	101600	16506913850	191300	191200	191350	191100	445
497	20250317	101500	16421817800	191100	190900	191300	190900	1073
498	20250317	101400	16216820950	190900	190800	191300	190800	718
499	20250317	101300	16079784150	190800	191600	191800	190800	4505
500	20250317	101200	15218435600	191600	191650	191800	191600	316
501	20250317	101100	15157867200	191700	191600	191700	191600	107
502	20250317	101000	15137365900	191700	191600	191800	191600	12
503	20250317	100900	15135064900	191900	191500	191900	191400	541
504	20250317	100800	15031451000	191500	191500	191800	191400	2345
505	20250317	100700	14582390700	191500	192000	192000	191500	1316
506	20250317	100600	14330203900	191900	191800	191900	191800	116
507	20250317	100500	14307953600	191800	192100	192100	191700	1281
508	20250317	100400	14062082400	192100	192300	192400	192100	833
509	20250317	100300	13902000700	192400	192300	192400	192200	99
510	20250317	100200	13882969400	192200	192200	192400	192200	548
511	20250317	100100	13777590300	192300	192000	192400	192000	171
512	20250317	100000	13744716200	192000	191900	192300	191900	364
513	20250317	095900	13674823400	191900	192150	192300	191900	729
514	20250317	095800	13534894150	192000	192600	192600	191900	1396
515	20250317	095700	13266637050	192700	192400	192700	192300	116
516	20250317	095600	13244314650	192400	192500	192700	192400	240
517	20250317	095500	13198122950	192400	192600	192700	192400	726
518	20250317	095400	13058356950	192600	193300	193350	192600	984
519	20250317	095300	12868475150	193300	193200	193300	193200	57
520	20250317	095200	12857460150	193200	193200	193300	193200	219
521	20250317	095100	12815140750	193300	193800	193900	193300	685
522	20250317	095000	12682577300	193800	193700	193800	193700	59
523	20250317	094900	12671145800	193800	193400	193800	193400	111
524	20250317	094800	12649660700	193400	193400	193400	193300	419
525	20250317	094700	12568663800	193400	193500	194000	193400	608
526	20250317	094600	12450992200	193500	193900	194200	193500	836
527	20250317	094500	12288842000	194000	193300	194000	193300	1103
528	20250317	094400	12074961050	193300	193400	193400	193200	113
529	20250317	094300	12053118750	193400	193300	193600	193200	221
530	20250317	094200	12010410050	193300	193700	193700	193300	362
531	20250317	094100	11940400550	193800	193900	194000	193300	704
532	20250317	094000	11804048000	193900	193500	194000	193400	1435
533	20250317	093900	11526114050	193500	193500	193600	193100	676
534	20250317	093800	11395304650	193500	192900	193500	192900	1803
535	20250317	093700	11046659450	192900	192800	192900	192600	219
536	20250317	093600	11004425750	192800	192600	192900	192600	119
537	20250317	093500	10981485850	192600	192900	192900	192600	338
538	20250317	093400	10916322050	192900	192700	193000	192400	271
539	20250317	093300	10864128950	192700	193300	193300	192700	281
540	20250317	093200	10809879950	193300	193100	193400	192300	1373
541	20250317	093100	10544594550	193000	193000	193000	192300	1507
542	20250317	093000	10254545450	192700	192600	193000	192600	559
543	20250317	092900	10146759850	192600	192700	192700	192200	210
544	20250317	092800	10106337150	192700	192700	192700	192200	481
545	20250317	092700	10013823650	192800	192600	192800	192100	471
546	20250317	092600	9923172050	192100	192700	192700	192100	1256
547	20250317	092500	9681813150	192500	191900	192600	191900	578
548	20250317	092400	9570770450	191900	192800	192800	191700	1435
549	20250317	092300	9295026350	193300	193300	193300	192500	528
550	20250317	092200	9193122150	193300	193400	193500	192900	780
551	20250317	092100	9042328850	193400	192900	193400	192500	1511
552	20250317	092000	8750647350	192300	192500	192900	191800	2082
553	20250317	091900	8349399350	192500	191800	192600	191500	1331
554	20250317	091800	8094280150	192200	192300	192700	191800	1289
555	20250317	091700	7846525250	192300	192700	192800	192200	907
556	20250317	091600	7671824750	192700	192600	192700	192100	538
557	20250317	091500	7568264750	192600	192400	192700	192000	1460
558	20250317	091400	7287354450	192000	192400	192800	191700	1385
559	20250317	091300	7021079750	192400	191400	192500	191400	890
560	20250317	091200	6850190500	191300	192300	192300	191100	3252
561	20250317	091100	6227607200	192400	192500	192500	192100	1674
562	20250317	091000	5905783550	192600	192700	193200	192450	1039
563	20250317	090900	5705561700	192700	193550	194500	192700	3209
564	20250317	090800	5083489750	193550	192100	193550	192100	2400
565	20250317	090700	4620422100	192100	191800	192200	191800	860
566	20250317	090600	4455297000	191700	191400	191700	191300	794
567	20250317	090500	4303338750	191400	191800	191800	191100	2666
568	20250317	090400	3793108250	191800	191800	191900	190700	4620
569	20250317	090300	2909108450	191800	191700	191950	191500	2594
570	20250317	090200	2411889950	191600	193100	193300	191500	5222
571	20250317	090100	1408240450	193300	193500	194900	192900	3749
572	20250317	090000	681230300	193500	191500	193800	191500	3545