KissMeData/003230/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184000	70108627500	921000	921000	921000	921000	1461
3	20250319	183900	70108627500	921000	921000	921000	921000	0
4	20250319	183800	70108627500	921000	921000	921000	921000	0
5	20250319	183700	70108627500	921000	921000	921000	921000	0
6	20250319	183600	70108627500	921000	921000	921000	921000	0
7	20250319	183500	70108627500	921000	921000	921000	921000	0
8	20250319	183400	70108627500	921000	921000	921000	921000	0
9	20250319	183300	70108627500	921000	921000	921000	921000	0
10	20250319	183200	70108627500	921000	921000	921000	921000	0
11	20250319	183100	70108627500	921000	921000	921000	921000	0
12	20250319	183000	70108627500	921000	921000	921000	921000	0
13	20250319	182900	70108627500	921000	921000	921000	921000	0
14	20250319	182800	70108627500	921000	921000	921000	921000	0
15	20250319	182700	70108627500	921000	921000	921000	921000	0
16	20250319	182600	70108627500	921000	921000	921000	921000	0
17	20250319	182500	70108627500	921000	921000	921000	921000	0
18	20250319	182400	70108627500	921000	921000	921000	921000	0
19	20250319	182300	70108627500	921000	921000	921000	921000	0
20	20250319	182200	70108627500	921000	921000	921000	921000	0
21	20250319	182100	70108627500	921000	921000	921000	921000	0
22	20250319	182000	70108627500	921000	921000	921000	921000	0
23	20250319	181900	70108627500	921000	921000	921000	921000	0
24	20250319	181800	70108627500	921000	921000	921000	921000	0
25	20250319	181700	70108627500	921000	921000	921000	921000	0
26	20250319	181600	70108627500	921000	921000	921000	921000	0
27	20250319	181500	70108627500	921000	921000	921000	921000	0
28	20250319	181400	70108627500	921000	921000	921000	921000	0
29	20250319	181300	70108627500	921000	921000	921000	921000	0
30	20250319	181200	70108627500	921000	921000	921000	921000	0
31	20250319	181100	70108627500	921000	921000	921000	921000	0
32	20250319	181000	70108627500	921000	921000	921000	921000	1461
33	20250319	180900	70108627500	921000	921000	921000	921000	0
34	20250319	180800	70108627500	921000	921000	921000	921000	0
35	20250319	180700	70108627500	921000	921000	921000	921000	0
36	20250319	180600	70108627500	921000	921000	921000	921000	0
37	20250319	180500	70108627500	921000	921000	921000	921000	0
38	20250319	180400	70108627500	921000	921000	921000	921000	0
39	20250319	180300	70108627500	921000	921000	921000	921000	0
40	20250319	180200	70108627500	921000	921000	921000	921000	0
41	20250319	180100	70108627500	921000	921000	921000	921000	0
42	20250319	180000	70108627500	921000	921000	921000	921000	0
43	20250319	175900	70108627500	921000	921000	921000	921000	0
44	20250319	175800	70108627500	921000	921000	921000	921000	0
45	20250319	175700	70108627500	921000	921000	921000	921000	0
46	20250319	175600	70108627500	921000	921000	921000	921000	0
47	20250319	175500	70108627500	921000	921000	921000	921000	0
48	20250319	175400	70108627500	921000	921000	921000	921000	0
49	20250319	175300	70108627500	921000	921000	921000	921000	0
50	20250319	175200	70108627500	921000	921000	921000	921000	0
51	20250319	175100	70108627500	921000	921000	921000	921000	0
52	20250319	175000	70108627500	921000	921000	921000	921000	0
53	20250319	174900	70108627500	921000	921000	921000	921000	0
54	20250319	174800	70108627500	921000	921000	921000	921000	0
55	20250319	174700	70108627500	921000	921000	921000	921000	0
56	20250319	174600	70108627500	921000	921000	921000	921000	0
57	20250319	174500	70108627500	921000	921000	921000	921000	0
58	20250319	174400	70108627500	921000	921000	921000	921000	0
59	20250319	174300	70108627500	921000	921000	921000	921000	0
60	20250319	174200	70108627500	921000	921000	921000	921000	0
61	20250319	174100	70108627500	921000	921000	921000	921000	0
62	20250319	174000	70108627500	921000	921000	921000	921000	1461
63	20250319	173900	70108627500	921000	921000	921000	921000	0
64	20250319	173800	70108627500	921000	921000	921000	921000	0
65	20250319	173700	70108627500	921000	921000	921000	921000	0
66	20250319	173600	70108627500	921000	921000	921000	921000	0
67	20250319	173500	70108627500	921000	921000	921000	921000	0
68	20250319	173400	70108627500	921000	921000	921000	921000	0
69	20250319	173300	70108627500	921000	921000	921000	921000	0
70	20250319	173200	70108627500	921000	921000	921000	921000	0
71	20250319	173100	70108627500	921000	921000	921000	921000	0
72	20250319	173000	70108627500	921000	921000	921000	921000	0
73	20250319	172900	70108627500	921000	921000	921000	921000	0
74	20250319	172800	70108627500	921000	921000	921000	921000	0
75	20250319	172700	70108627500	921000	921000	921000	921000	0
76	20250319	172600	70108627500	921000	921000	921000	921000	0
77	20250319	172500	70108627500	921000	921000	921000	921000	0
78	20250319	172400	70108627500	921000	921000	921000	921000	0
79	20250319	172300	70108627500	921000	921000	921000	921000	0
80	20250319	172200	70108627500	921000	921000	921000	921000	0
81	20250319	172100	70108627500	921000	921000	921000	921000	0
82	20250319	172000	70108627500	921000	921000	921000	921000	0
83	20250319	171900	70108627500	921000	921000	921000	921000	0
84	20250319	171800	70108627500	921000	921000	921000	921000	0
85	20250319	171700	70108627500	921000	921000	921000	921000	0
86	20250319	171600	70108627500	921000	921000	921000	921000	0
87	20250319	171500	70108627500	921000	921000	921000	921000	0
88	20250319	171400	70108627500	921000	921000	921000	921000	0
89	20250319	171300	70108627500	921000	921000	921000	921000	0
90	20250319	171200	70108627500	921000	921000	921000	921000	0
91	20250319	171100	70108627500	921000	921000	921000	921000	0
92	20250319	171000	70108627500	921000	921000	921000	921000	1461
93	20250319	170900	70108627500	921000	921000	921000	921000	0
94	20250319	170800	70108627500	921000	921000	921000	921000	0
95	20250319	170700	70108627500	921000	921000	921000	921000	0
96	20250319	170600	70108627500	921000	921000	921000	921000	0
97	20250319	170500	70108627500	921000	921000	921000	921000	0
98	20250319	170400	70108627500	921000	921000	921000	921000	0
99	20250319	170300	70108627500	921000	921000	921000	921000	0
100	20250319	170200	70108627500	921000	921000	921000	921000	0
101	20250319	170100	70108627500	921000	921000	921000	921000	0
102	20250319	170000	70108627500	921000	921000	921000	921000	0
103	20250319	165900	70108627500	921000	921000	921000	921000	0
104	20250319	165800	70108627500	921000	921000	921000	921000	0
105	20250319	165700	70108627500	921000	921000	921000	921000	0
106	20250319	165600	70108627500	921000	921000	921000	921000	0
107	20250319	165500	70108627500	921000	921000	921000	921000	0
108	20250319	165400	70108627500	921000	921000	921000	921000	0
109	20250319	165300	70108627500	921000	921000	921000	921000	0
110	20250319	165200	70108627500	921000	921000	921000	921000	0
111	20250319	165100	70108627500	921000	921000	921000	921000	0
112	20250319	165000	70108627500	921000	921000	921000	921000	0
113	20250319	164900	70108627500	921000	921000	921000	921000	0
114	20250319	164800	70108627500	921000	921000	921000	921000	0
115	20250319	164700	70108627500	921000	921000	921000	921000	0
116	20250319	164600	70108627500	921000	921000	921000	921000	0
117	20250319	164500	70108627500	921000	921000	921000	921000	0
118	20250319	164400	70108627500	921000	921000	921000	921000	0
119	20250319	164300	70108627500	921000	921000	921000	921000	0
120	20250319	164200	70108627500	921000	921000	921000	921000	0
121	20250319	164100	70108627500	921000	921000	921000	921000	0
122	20250319	164000	70108627500	921000	921000	921000	921000	1461
123	20250319	163900	70108627500	921000	921000	921000	921000	0
124	20250319	163800	70108627500	921000	921000	921000	921000	0
125	20250319	163700	70108627500	921000	921000	921000	921000	0
126	20250319	163600	70108627500	921000	921000	921000	921000	0
127	20250319	163500	70108627500	921000	921000	921000	921000	0
128	20250319	163400	70108627500	921000	921000	921000	921000	0
129	20250319	163300	70108627500	921000	921000	921000	921000	0
130	20250319	163200	70108627500	921000	921000	921000	921000	0
131	20250319	163100	70108627500	921000	921000	921000	921000	0
132	20250319	163000	70108627500	921000	921000	921000	921000	0
133	20250319	162900	70108627500	921000	921000	921000	921000	0
134	20250319	162800	70108627500	921000	921000	921000	921000	0
135	20250319	162700	70108627500	921000	921000	921000	921000	0
136	20250319	162600	70108627500	921000	921000	921000	921000	0
137	20250319	162500	70108627500	921000	921000	921000	921000	0
138	20250319	162400	70108627500	921000	921000	921000	921000	0
139	20250319	162300	70108627500	921000	921000	921000	921000	0
140	20250319	162200	70108627500	921000	921000	921000	921000	0
141	20250319	162100	70108627500	921000	921000	921000	921000	0
142	20250319	162000	70108627500	921000	921000	921000	921000	0
143	20250319	161900	70108627500	921000	921000	921000	921000	0
144	20250319	161800	70108627500	921000	921000	921000	921000	0
145	20250319	161700	70108627500	921000	921000	921000	921000	0
146	20250319	161600	70108627500	921000	921000	921000	921000	0
147	20250319	161500	70108627500	921000	921000	921000	921000	0
148	20250319	161400	70108627500	921000	921000	921000	921000	0
149	20250319	161300	70108627500	921000	921000	921000	921000	0
150	20250319	161200	70108627500	921000	921000	921000	921000	0
151	20250319	161100	70108627500	921000	921000	921000	921000	0
152	20250319	161000	70108627500	921000	921000	921000	921000	1461
153	20250319	160900	70108627500	921000	921000	921000	921000	0
154	20250319	160800	70108627500	921000	921000	921000	921000	0
155	20250319	160700	70108627500	921000	921000	921000	921000	0
156	20250319	160600	70108627500	921000	921000	921000	921000	0
157	20250319	160500	70108627500	921000	921000	921000	921000	0
158	20250319	160400	70108627500	921000	921000	921000	921000	0
159	20250319	160300	70108627500	921000	921000	921000	921000	0
160	20250319	160200	70108627500	921000	921000	921000	921000	0
161	20250319	160100	70108627500	921000	921000	921000	921000	0
162	20250319	160000	70108627500	921000	921000	921000	921000	0
163	20250319	155900	70108627500	921000	921000	921000	921000	0
164	20250319	155800	70108627500	921000	921000	921000	921000	0
165	20250319	155700	70108627500	921000	921000	921000	921000	0
166	20250319	155600	70108627500	921000	921000	921000	921000	0
167	20250319	155500	70108627500	921000	921000	921000	921000	0
168	20250319	155400	70108627500	921000	921000	921000	921000	0
169	20250319	155300	70108627500	921000	921000	921000	921000	0
170	20250319	155200	70108627500	921000	921000	921000	921000	0
171	20250319	155100	70108627500	921000	921000	921000	921000	0
172	20250319	155000	70108627500	921000	921000	921000	921000	0
173	20250319	154900	70108627500	921000	921000	921000	921000	0
174	20250319	154800	70108627500	921000	921000	921000	921000	0
175	20250319	154700	70108627500	921000	921000	921000	921000	0
176	20250319	154600	70108627500	921000	921000	921000	921000	0
177	20250319	154500	70108627500	921000	921000	921000	921000	0
178	20250319	154400	70108627500	921000	921000	921000	921000	0
179	20250319	154300	70108627500	921000	921000	921000	921000	0
180	20250319	154200	70108627500	921000	921000	921000	921000	0
181	20250319	154100	70108627500	921000	921000	921000	921000	0
182	20250319	154000	70108627500	921000	921000	921000	921000	1461
183	20250319	153900	70108627500	921000	921000	921000	921000	0
184	20250319	153800	70108627500	921000	921000	921000	921000	0
185	20250319	153700	70108627500	921000	921000	921000	921000	0
186	20250319	153600	70108627500	921000	921000	921000	921000	0
187	20250319	153500	70108627500	921000	921000	921000	921000	0
188	20250319	153400	70108627500	921000	921000	921000	921000	0
189	20250319	153300	70108627500	921000	921000	921000	921000	0
190	20250319	153200	70108627500	921000	921000	921000	921000	0
191	20250319	153100	70108627500	921000	921000	921000	921000	0
192	20250319	153000	70108627500	921000	921000	921000	921000	1461
193	20250319	152900	68763046500	921000	921000	921000	921000	0
194	20250319	152800	68763046500	921000	921000	921000	921000	0
195	20250319	152700	68763046500	921000	921000	921000	921000	0
196	20250319	152600	68763046500	921000	921000	921000	921000	0
197	20250319	152500	68763046500	921000	921000	921000	921000	0
198	20250319	152400	68763046500	921000	921000	921000	921000	0
199	20250319	152300	68763046500	921000	921000	921000	921000	0
200	20250319	152200	68763046500	921000	921000	921000	921000	0
201	20250319	152100	68763046500	921000	921000	921000	921000	0
202	20250319	152000	68763046500	921000	921000	921000	921000	0
203	20250319	151900	68763046500	921000	921000	923000	920000	231
204	20250319	151800	68550221500	922000	921000	922000	920000	196
205	20250319	151700	68369767500	922000	921000	922000	920000	63
206	20250319	151600	68311726500	921000	921000	922000	921000	152
207	20250319	151500	68171697500	921000	921000	922000	921000	74
208	20250319	151400	68103535500	921000	922000	922000	921000	42
209	20250319	151300	68064835500	922000	922000	922000	921000	40
210	20250319	151200	68027978500	922000	921000	922000	921000	35
211	20250319	151100	67995730500	922000	921000	922000	920000	44
212	20250319	151000	67955178500	921000	920000	922000	920000	45
213	20250319	150900	67913752500	920000	921000	922000	920000	52
214	20250319	150800	67865861500	921000	920000	922000	920000	69
215	20250319	150700	67802331500	921000	920000	922000	919000	232
216	20250319	150600	67588986500	921000	921000	923000	920000	343
217	20250319	150500	67273283500	921000	921000	921000	920000	110
218	20250319	150400	67172054500	921000	921000	921000	920000	177
219	20250319	150300	67009190500	920000	921000	921000	920000	81
220	20250319	150200	66934639500	920000	920000	921000	920000	122
221	20250319	150100	66822362500	921000	920000	921000	920000	147
222	20250319	150000	66687098000	921000	920000	923000	920000	112
223	20250319	145900	66583884000	920000	921000	922000	920000	96
224	20250319	145800	66495469000	922000	920000	922000	920000	116
225	20250319	145700	66388692000	919000	920000	922000	918000	663
226	20250319	145600	65779251000	921000	920000	921000	919000	123
227	20250319	145500	65666079000	920000	922000	922000	920000	88
228	20250319	145400	65585052000	921000	920000	922000	920000	80
229	20250319	145300	65511384000	920000	920000	922000	920000	119
230	20250319	145200	65401805000	921000	921000	922000	920000	64
231	20250319	145100	65342880000	920000	921000	921000	920000	105
232	20250319	145000	65246245000	921000	920000	921000	920000	110
233	20250319	144900	65145024000	921000	921000	922000	921000	77
234	20250319	144800	65074088000	921000	920000	922000	920000	235
235	20250319	144700	64857829500	921000	921000	923000	920000	132
236	20250319	144600	64736277500	921000	921000	922000	920000	112
237	20250319	144500	64633180500	920000	920000	922000	920000	81
238	20250319	144400	64558602500	920000	921000	922000	920000	100
239	20250319	144300	64466532000	922000	922000	923000	921000	87
240	20250319	144200	64386377000	921000	922000	924000	921000	99
241	20250319	144100	64295124000	921000	921000	923000	920000	123
242	20250319	144000	64181802000	921000	922000	922000	920000	90
243	20250319	143900	64098949000	923000	921000	923000	921000	46
244	20250319	143800	64056558000	921000	922000	923000	921000	88
245	20250319	143700	63975435000	922000	922000	923000	921000	98
246	20250319	143600	63885072000	922000	922000	923000	921000	115
247	20250319	143500	63779108000	921000	921000	921000	920000	99
248	20250319	143400	63688010000	921000	921000	922000	920000	108
249	20250319	143300	63588556000	920000	923000	923000	920000	113
250	20250319	143200	63484443000	922000	922000	924000	921000	157
251	20250319	143100	63339667000	923000	924000	925000	922000	102
252	20250319	143000	63245571000	924000	920000	925000	920000	141
253	20250319	142900	63115398000	921000	922000	923000	921000	143
254	20250319	142800	62983667000	921000	921000	923000	921000	60
255	20250319	142700	62928370000	921000	923000	924000	921000	132
256	20250319	142600	62806608000	922000	920000	923000	920000	74
257	20250319	142500	62738377000	920000	921000	923000	920000	105
258	20250319	142400	62641729000	921000	921000	924000	921000	88
259	20250319	142300	62560616000	922000	921000	923000	920000	175
260	20250319	142200	62399292000	922000	922000	922000	920000	123
261	20250319	142100	62285990000	922000	922000	924000	921000	106
262	20250319	142000	62188261000	922000	924000	924000	921000	106
263	20250319	141900	62090506000	924000	922000	924000	921000	125
264	20250319	141800	61975241000	922000	921000	924000	921000	42
265	20250319	141700	61936502000	921000	923000	924000	921000	120
266	20250319	141600	61825813000	923000	923000	924000	922000	108
267	20250319	141500	61726143000	923000	923000	925000	922000	100
268	20250319	141400	61633799000	923000	925000	925000	922000	117
269	20250319	141300	61525775000	925000	925000	926000	923000	102
270	20250319	141200	61431496000	925000	924000	925000	923000	210
271	20250319	141100	61237423000	923000	924000	924000	922000	109
272	20250319	141000	61136804000	923000	921000	924000	920000	113
273	20250319	140900	61032692500	922000	921000	923000	920000	114
274	20250319	140800	60927707500	921000	923000	923000	920000	120
275	20250319	140700	60817190500	922000	922000	923000	921000	106
276	20250319	140600	60719466500	922000	920000	923000	919000	83
277	20250319	140500	60643035500	920000	921000	922000	919000	353
278	20250319	140400	60318424500	921000	923000	923000	921000	64
279	20250319	140300	60259422500	921000	923000	924000	921000	111
280	20250319	140200	60157056000	923000	923000	924000	922000	101
281	20250319	140100	60063911500	924000	923000	925000	920000	118
282	20250319	140000	59955083500	923000	919000	923000	919000	150
283	20250319	135900	59816896500	919000	920000	921000	919000	140
284	20250319	135800	59688143500	920000	920000	921000	919000	113
285	20250319	135700	59584243500	920000	921000	921000	920000	225
286	20250319	135600	59377210500	920000	920000	921000	920000	124
287	20250319	135500	59263097500	920000	920000	921000	920000	96
288	20250319	135400	59174768500	920000	922000	922000	920000	616
289	20250319	135300	58607722500	922000	921000	922000	921000	109
290	20250319	135200	58507299500	921000	922000	923000	921000	109
291	20250319	135100	58406864500	922000	922000	923000	921000	126
292	20250319	135000	58290684500	922000	922000	923000	921000	95
293	20250319	134900	58203098500	922000	923000	924000	921000	92
294	20250319	134800	58118262500	922000	922000	923000	922000	218
295	20250319	134700	57917234500	922000	922000	924000	922000	93
296	20250319	134600	57831454500	922000	923000	924000	922000	226
297	20250319	134500	57622865500	924000	924000	925000	923000	401
298	20250319	134400	57252362500	924000	925000	925000	924000	127
299	20250319	134300	57134951500	924000	924000	926000	924000	91
300	20250319	134200	57050850500	924000	924000	927000	924000	97
301	20250319	134100	56961093500	924000	925000	926000	924000	99
302	20250319	134000	56869515500	925000	925000	926000	925000	268
303	20250319	133900	56621412500	925000	927000	927000	925000	97
304	20250319	133800	56531655500	926000	926000	927000	925000	94
305	20250319	133700	56444677500	926000	927000	928000	925000	95
306	20250319	133600	56356670500	927000	925000	927000	925000	102
307	20250319	133500	56262244500	924000	925000	926000	924000	39
308	20250319	133400	56226170500	925000	924000	926000	924000	48
309	20250319	133300	56181785500	925000	924000	926000	923000	99
310	20250319	133200	56090260500	923000	926000	926000	923000	1234
311	20250319	133100	54948721500	926000	926000	927000	926000	76
312	20250319	133000	54878318500	927000	926000	928000	926000	187
313	20250319	132900	54704988500	926000	926000	926500	926000	27
314	20250319	132800	54679981000	926000	926000	926500	926000	40
315	20250319	132700	54642938500	927000	927000	927000	926000	64
316	20250319	132600	54583636500	927000	926000	927000	926000	149
317	20250319	132500	54445656500	926000	926000	927000	926000	45
318	20250319	132400	54403957500	926000	926000	927000	926000	48
319	20250319	132300	54359499500	926000	926000	927000	926000	22
320	20250319	132200	54339122500	926000	927000	928000	926000	152
321	20250319	132100	54198222500	927000	927000	928000	927000	34
322	20250319	132000	54166697500	927000	927000	928000	927000	48
323	20250319	131900	54122173500	927000	927000	929000	927000	49
324	20250319	131800	54076723500	928000	928000	929000	927000	67
325	20250319	131700	54014561500	927000	927000	928000	927000	81
326	20250319	131600	53939457500	927000	929000	929000	927000	111
327	20250319	131500	53836490500	928000	929000	930000	927000	201
328	20250319	131400	53649815500	929000	930000	930000	929000	66
329	20250319	131300	53588480500	930000	929000	931000	929000	50
330	20250319	131200	53541968500	932000	928000	932000	928000	119
331	20250319	131100	53431257500	929000	928000	929000	928000	27
332	20250319	131000	53406191500	928000	928000	929000	928000	41
333	20250319	130900	53368124500	929000	929000	930000	928000	37
334	20250319	130800	53333775500	928000	928000	930000	928000	59
335	20250319	130700	53279000500	929000	929000	930000	928000	185
336	20250319	130600	53107135500	930000	930000	930000	929000	124
337	20250319	130500	52991848500	930000	928000	930000	928000	97
338	20250319	130400	52901726500	928000	927000	929000	927000	46
339	20250319	130300	52859048500	927000	928000	928000	927000	50
340	20250319	130200	52812661500	927000	926000	928000	926000	24
341	20250319	130100	52790421500	928000	926000	928000	926000	123
342	20250319	130000	52676364000	926000	926000	927000	926000	24
343	20250319	125900	52654126500	926000	928000	928000	926000	28
344	20250319	125800	52628183500	927000	927000	927000	926000	74
345	20250319	125700	52559609500	927000	926000	927000	926000	82
346	20250319	125600	52483631500	926000	926000	927000	926000	41
347	20250319	125500	52445663500	926000	927000	928000	926000	173
348	20250319	125400	52285301500	927000	928000	928000	927000	26
349	20250319	125300	52261198500	927000	927000	927000	927000	25
350	20250319	125200	52238023500	927000	926000	928000	926000	39
351	20250319	125100	52201875500	926000	928000	928000	926000	210
352	20250319	125000	52007216500	927000	927000	928000	927000	27
353	20250319	124900	51982179500	927000	927000	928000	927000	82
354	20250319	124800	51906104500	928000	926500	928000	926000	125
355	20250319	124700	51790269000	926000	926000	927000	926000	21
356	20250319	124600	51770821000	927000	927000	927000	926000	24
357	20250319	124500	51748588000	927000	926000	927000	926000	50
358	20250319	124400	51702253500	926000	927000	927000	926000	99
359	20250319	124300	51610501500	927000	926000	928000	926000	103
360	20250319	124200	51515029500	927000	927000	927000	926000	143
361	20250319	124100	51382581000	926000	926000	927000	926000	48
362	20250319	124000	51338108000	927000	926000	928000	926000	122
363	20250319	123900	51224990000	926000	926000	927000	926000	145
364	20250319	123800	51090658000	927000	928000	928000	926000	437
365	20250319	123700	50685452000	928000	928000	929000	927000	85
366	20250319	123600	50606582000	927000	927000	928000	927000	27
367	20250319	123500	50581548000	927000	927000	928000	927000	41
368	20250319	123400	50543537000	928000	928000	928000	927000	58
369	20250319	123300	50489727000	927000	927000	928000	927000	40
370	20250319	123200	50452642000	927000	927000	928000	927000	24
371	20250319	123100	50430386000	927000	928000	929000	927000	71
372	20250319	123000	50364499000	928000	927000	928000	927000	65
373	20250319	122900	50304210000	927000	928000	929000	927000	180
374	20250319	122800	50137268000	928000	928000	929000	928000	40
375	20250319	122700	50100147000	928000	928000	929000	928000	37
376	20250319	122600	50065809000	928000	929000	929000	928000	39
377	20250319	122500	50029614000	928000	929000	929000	928000	27
378	20250319	122400	50004556000	928000	927000	928000	927000	34
379	20250319	122300	49973005000	927000	927000	928000	927000	20
380	20250319	122200	49954459000	927000	928000	929000	927000	114
381	20250319	122100	49848664000	928000	929000	929000	927000	103
382	20250319	122000	49753078000	928000	928000	929000	928000	57
383	20250319	121900	49700180000	928000	928000	929000	928000	47
384	20250319	121800	49656546000	929000	928000	929000	928000	41
385	20250319	121700	49618485000	929000	929000	930000	928000	313
386	20250319	121600	49327709000	930000	930000	930000	929000	23
387	20250319	121500	49306334000	929000	930000	930000	929000	36
388	20250319	121400	49272881000	930000	928000	930000	928000	76
389	20250319	121300	49202290000	928000	928000	929000	928000	93
390	20250319	121200	49115924000	930000	930000	931000	929000	181
391	20250319	121100	48947741000	930000	931000	931000	929000	45
392	20250319	121000	48905892000	931000	929000	931000	929000	45
393	20250319	120900	48864056000	929000	928000	930000	928000	98
394	20250319	120800	48772986500	928000	928000	929000	928000	39
395	20250319	120700	48736789500	928000	929000	929000	928000	52
396	20250319	120600	48688530500	929000	929000	929000	928000	32
397	20250319	120500	48658822500	928000	929000	929000	928000	116
398	20250319	120400	48551074500	930000	929000	930000	929000	46
399	20250319	120300	48508331500	929000	929000	930000	929000	82
400	20250319	120200	48432076000	929000	929000	930000	929000	37
401	20250319	120100	48397691000	929000	927000	929000	926500	126
402	20250319	120000	48280815500	926000	927000	928000	926000	109
403	20250319	115900	48179780500	927000	926000	927000	926000	51
404	20250319	115800	48132518500	927000	928000	928000	926000	28
405	20250319	115700	48106570500	926000	927000	929000	926000	238
406	20250319	115600	47885946500	928000	928000	929000	928000	174
407	20250319	115500	47724471500	928000	928000	929000	928000	45
408	20250319	115400	47682686500	929000	928000	930000	928000	136
409	20250319	115300	47556283500	929000	928000	929000	928000	79
410	20250319	115200	47482918500	928000	928000	929000	927000	98
411	20250319	115100	47392002500	927000	930000	931000	927000	1755
412	20250319	115000	45761872500	930000	931000	932000	930000	538
413	20250319	114900	45261020500	931000	931000	932000	931000	68
414	20250319	114800	45197707500	931000	931500	932000	931000	41
415	20250319	114700	45159522000	931500	931000	932000	931000	71
416	20250319	114600	45093381500	931000	932000	932000	931000	55
417	20250319	114500	45042169500	932000	932500	933000	932000	190
418	20250319	114400	44865002000	932500	932000	933000	931000	100
419	20250319	114300	44771798000	932000	931000	932000	931000	86
420	20250319	114200	44691671000	931000	931000	932000	931000	87
421	20250319	114100	44610669000	931000	933000	933000	931000	216
422	20250319	114000	44409375000	933000	932000	933000	932000	76
423	20250319	113900	44338494000	933000	932000	933000	932000	37
424	20250319	113800	44304004000	933000	933000	933000	932000	37
425	20250319	113700	44269515500	932000	932000	932000	932000	16
426	20250319	113600	44254603500	932000	932000	933000	931000	455
427	20250319	113500	43830459500	932000	933000	934000	932000	117
428	20250319	113400	43721307500	933000	933000	934000	933000	216
429	20250319	113300	43519705500	934000	934000	934000	933000	62
430	20250319	113200	43461842000	933000	934000	934000	933000	36
431	20250319	113100	43428235000	933000	934000	934000	933000	99
432	20250319	113000	43335781000	934000	935000	935000	934000	26
433	20250319	112900	43311485500	934000	934000	935000	933000	50
434	20250319	112800	43264770000	934000	933000	935000	932000	129
435	20250319	112700	43144392000	933000	933000	935000	932000	260
436	20250319	112600	42901710000	933000	936000	936000	933000	398
437	20250319	112500	42529873000	936000	935000	936000	935000	20
438	20250319	112400	42511169000	935000	936000	937000	935000	75
439	20250319	112300	42441008000	936000	936500	937000	936000	43
440	20250319	112200	42400753000	936500	935000	937000	935000	239
441	20250319	112100	42177084500	935000	935500	936000	935000	195
442	20250319	112000	41994746000	935500	936000	937000	935000	349
443	20250319	111900	41668087000	936000	936000	937000	936000	62
444	20250319	111800	41610001000	936000	939000	939000	936000	104
445	20250319	111700	41512490000	938000	937000	939000	937000	241
446	20250319	111600	41286574000	938000	937000	938000	937000	63
447	20250319	111500	41227511000	937000	938000	938000	937000	76
448	20250319	111400	41156258000	938000	937000	939000	937000	176
449	20250319	111300	40991183000	938000	939000	939000	938000	353
450	20250319	111200	40659920000	939000	939000	940000	938000	180
451	20250319	111100	40490933000	939000	940000	941000	939000	124
452	20250319	111000	40374464000	940000	940000	941000	940000	53
453	20250319	110900	40324641000	940000	940000	941000	940000	31
454	20250319	110800	40295494000	940000	941000	941000	940000	29
455	20250319	110700	40268227000	941000	940000	941000	940000	47
456	20250319	110600	40224039000	940000	940000	941000	940000	57
457	20250319	110500	40170421500	940000	939000	941000	939000	42
458	20250319	110400	40130939000	940000	940000	940000	939000	73
459	20250319	110300	40062371000	940000	940000	941000	940000	63
460	20250319	110200	40003140000	940000	941000	942000	940000	719
461	20250319	110100	39326728000	941000	942000	943000	941000	482
462	20250319	110000	38872721000	942000	943000	945000	942000	144
463	20250319	105900	38736905000	943000	945000	945000	943000	97
464	20250319	105800	38645410000	943000	944000	946000	943000	265
465	20250319	105700	38395270000	945000	944000	946000	944000	27
466	20250319	105600	38369764000	944000	946000	947000	944000	154
467	20250319	105500	38224158000	946000	946000	947000	946000	64
468	20250319	105400	38163561000	946000	946000	947000	946000	92
469	20250319	105300	38076525000	946000	947000	947000	946000	72
470	20250319	105200	38008362000	946000	946000	947000	946000	17
471	20250319	105100	37992278000	946000	945000	947000	945000	34
472	20250319	105000	37960112000	945000	945000	946000	945000	46
473	20250319	104900	37916640000	945000	945000	946000	945000	39
474	20250319	104800	37879774500	945000	945000	946000	945000	53
475	20250319	104700	37829688500	946000	946000	948000	945000	174
476	20250319	104600	37665052500	946500	946000	948000	946000	46
477	20250319	104500	37621500000	946000	945000	946000	944000	158
478	20250319	104400	37472217000	944000	945000	946000	944000	101
479	20250319	104300	37376783000	945000	945000	946000	945000	26
480	20250319	104200	37352211000	946000	945000	946000	944000	192
481	20250319	104100	37170770000	945000	947000	947000	945000	245
482	20250319	104000	36939075500	946000	947000	948000	946000	94
483	20250319	103900	36850056500	947000	947000	948000	947000	165
484	20250319	103800	36693786500	947000	948000	948000	947000	104
485	20250319	103700	36595218500	948000	948000	949000	948000	34
486	20250319	103600	36562969000	948000	950000	951000	948000	222
487	20250319	103500	36352321500	950500	952000	952000	950000	303
488	20250319	103400	36064262000	952000	952000	952000	951000	96
489	20250319	103300	35972914000	952000	950000	952000	949000	300
490	20250319	103200	35687839000	950000	950000	951000	950000	56
491	20250319	103100	35634630000	950000	952000	952000	950000	88
492	20250319	103000	35550948000	953000	952000	953000	952000	77
493	20250319	102900	35477597000	952000	950000	953000	950000	267
494	20250319	102800	35223553000	950000	951000	951000	947000	381
495	20250319	102700	34862072000	951000	953000	954000	951000	353
496	20250319	102600	34525986500	953000	957000	958000	953000	1023
497	20250319	102500	33547689500	957000	958000	958000	957000	55
498	20250319	102400	33495034500	957000	957000	958000	957000	438
499	20250319	102300	33075515000	957000	957000	958000	956000	586
500	20250319	102200	32514588500	957000	955000	957000	955000	354
501	20250319	102100	32176066500	956000	956000	956000	955000	157
502	20250319	102000	32026001000	955000	951000	956000	951000	586
503	20250319	101900	31467237000	952000	951000	952000	950000	54
504	20250319	101800	31415876000	950000	952000	952000	950000	209
505	20250319	101700	31217137000	952000	951000	952000	951000	166
506	20250319	101600	31059266000	951000	952000	953000	951000	89
507	20250319	101500	30974538500	952000	952000	954000	952000	100
508	20250319	101400	30879238500	952000	955000	955000	952000	454
509	20250319	101300	30446178500	955000	955000	956000	954000	97
510	20250319	101200	30353534000	954000	955000	956000	952000	829
511	20250319	101100	29562241000	956000	957000	957000	955000	1197
512	20250319	101000	28417317500	957000	954000	957000	953000	2141
513	20250319	100900	26372601500	953000	951000	953000	950000	2028
514	20250319	100800	24441808500	951000	950000	951000	949000	757
515	20250319	100700	23722688500	950000	947000	950000	947000	305
516	20250319	100600	23433359500	947000	945000	948000	945000	380
517	20250319	100500	23073767500	944000	944000	945000	944000	27
518	20250319	100400	23048278500	944000	944000	945000	944000	41
519	20250319	100300	23009546500	944000	943000	945000	943000	51
520	20250319	100200	22961407500	943000	943000	944000	943000	15
521	20250319	100100	22947258500	943000	944000	945000	943000	55
522	20250319	100000	22895331500	944000	944000	946000	944000	132
523	20250319	095900	22770619500	944000	945000	945000	944000	154
524	20250319	095800	22625097500	945000	945000	946000	945000	36
525	20250319	095700	22591073500	945000	945000	946000	945000	47
526	20250319	095600	22546632500	945000	946000	946000	945000	28
527	20250319	095500	22520158000	945000	946000	946000	945000	28
528	20250319	095400	22493692000	945000	945000	946000	945000	44
529	20250319	095300	22452104000	945000	945000	946000	945000	34
530	20250319	095200	22419958000	945000	944000	946000	943000	391
531	20250319	095100	22050465000	943000	945000	945000	943000	131
532	20250319	095000	21926846500	944000	943000	944000	942000	55
533	20250319	094900	21874966500	943000	943000	943000	941000	63
534	20250319	094800	21815599500	942000	945000	945000	942000	217
535	20250319	094700	21610875500	946000	946000	946000	945000	52
536	20250319	094600	21561714500	945000	946000	946000	944000	214
537	20250319	094500	21359402500	945000	949000	949000	945000	474
538	20250319	094400	20910576500	948000	948000	949000	947000	243
539	20250319	094300	20680057500	947000	949000	949000	946000	251
540	20250319	094200	20442148500	949000	952000	952000	947000	512
541	20250319	094100	19956267500	952000	948000	952000	948000	2144
542	20250319	094000	17919504000	948000	948000	949000	947000	344
543	20250319	093900	17593215500	949000	948000	949000	947000	511
544	20250319	093800	17108532500	948000	946000	949000	946000	2152
545	20250319	093700	15069604500	946000	945000	946000	944000	450
546	20250319	093600	14644182000	944000	944000	946000	944000	627
547	20250319	093500	14051667000	945000	941000	945000	939000	460
548	20250319	093400	13618077000	939000	939000	940000	938000	327
549	20250319	093300	13310762000	940000	939000	940000	938000	88
550	20250319	093200	13228157000	938000	938000	940000	937000	152
551	20250319	093100	13085492000	937000	938000	938000	935000	57
552	20250319	093000	13032107000	936000	935000	938000	935000	107
553	20250319	092900	12931965000	935000	935000	936000	935000	70
554	20250319	092800	12866513000	935000	936500	936500	935000	118
555	20250319	092700	12756166500	936000	938000	939000	935000	177
556	20250319	092600	12590432500	937000	936000	938000	936000	115
557	20250319	092500	12482714500	936000	935000	937000	935000	104
558	20250319	092400	12385417000	935000	937000	938000	935000	143
559	20250319	092300	12251572500	938000	938000	941000	936000	471
560	20250319	092200	11809708500	937000	937000	938000	936000	205
561	20250319	092100	11617562000	938000	939000	939000	937000	148
562	20250319	092000	11478811500	938000	941000	941000	937000	127
563	20250319	091900	11359562500	941000	939000	942000	938000	379
564	20250319	091800	11003116000	938000	939000	940000	937000	303
565	20250319	091700	10718753000	939000	937000	939000	935000	200
566	20250319	091600	10531550000	938000	940000	940000	937000	210
567	20250319	091500	10334404000	936000	936000	940000	934000	218
568	20250319	091400	10130254000	934000	936000	937000	933000	534
569	20250319	091300	9631272000	936000	937000	937000	936000	207
570	20250319	091200	9437456000	937000	941000	942000	936000	737
571	20250319	091100	8745928000	941000	942000	942000	940000	190
572	20250319	091000	8567172500	941000	939000	942000	938000	368
573	20250319	090900	8221332500	938000	943000	944000	938000	567
574	20250319	090800	7687960500	944000	944000	945000	942000	451
575	20250319	090700	7262499500	944000	942000	945000	938000	851
576	20250319	090600	6460714500	942000	948000	948000	942000	449
577	20250319	090500	6036064000	948000	951000	952000	945000	941
578	20250319	090400	5143502000	952000	942000	954000	939000	2722
579	20250319	090300	2560640500	943000	937000	944000	936000	1137
580	20250319	090200	1491907500	937000	935000	938000	934000	374
581	20250319	090100	1141597000	936000	931000	936000	929000	706
582	20250319	090000	483125000	931000	931000	933000	929000	509