KissMeData/071320/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195200	1715893525	50600	50600	50600	50600	525
3	20250305	195100	1715893525	50600	50600	50600	50600	0
4	20250305	195000	1715893525	50600	50600	50600	50600	0
5	20250305	194900	1715893525	50600	50600	50600	50600	0
6	20250305	194800	1715893525	50600	50600	50600	50600	0
7	20250305	194700	1715893525	50600	50600	50600	50600	0
8	20250305	194600	1715893525	50600	50600	50600	50600	0
9	20250305	194500	1715893525	50600	50600	50600	50600	0
10	20250305	194400	1715893525	50600	50600	50600	50600	0
11	20250305	194300	1715893525	50600	50600	50600	50600	0
12	20250305	194200	1715893525	50600	50600	50600	50600	0
13	20250305	194100	1715893525	50600	50600	50600	50600	0
14	20250305	194000	1715893525	50600	50600	50600	50600	0
15	20250305	193900	1715893525	50600	50600	50600	50600	0
16	20250305	193800	1715893525	50600	50600	50600	50600	0
17	20250305	193700	1715893525	50600	50600	50600	50600	0
18	20250305	193600	1715893525	50600	50600	50600	50600	0
19	20250305	193500	1715893525	50600	50600	50600	50600	0
20	20250305	193400	1715893525	50600	50600	50600	50600	0
21	20250305	193300	1715893525	50600	50600	50600	50600	0
22	20250305	193200	1715893525	50600	50600	50600	50600	0
23	20250305	193100	1715893525	50600	50600	50600	50600	0
24	20250305	193000	1715893525	50600	50600	50600	50600	0
25	20250305	192900	1715893525	50600	50600	50600	50600	0
26	20250305	192800	1715893525	50600	50600	50600	50600	0
27	20250305	192700	1715893525	50600	50600	50600	50600	0
28	20250305	192600	1715893525	50600	50600	50600	50600	0
29	20250305	192500	1715893525	50600	50600	50600	50600	0
30	20250305	192400	1715893525	50600	50600	50600	50600	0
31	20250305	192300	1715893525	50600	50600	50600	50600	0
32	20250305	192200	1715893525	50600	50600	50600	50600	525
33	20250305	192100	1715893525	50600	50600	50600	50600	0
34	20250305	192000	1715893525	50600	50600	50600	50600	0
35	20250305	191900	1715893525	50600	50600	50600	50600	0
36	20250305	191800	1715893525	50600	50600	50600	50600	0
37	20250305	191700	1715893525	50600	50600	50600	50600	0
38	20250305	191600	1715893525	50600	50600	50600	50600	0
39	20250305	191500	1715893525	50600	50600	50600	50600	0
40	20250305	191400	1715893525	50600	50600	50600	50600	0
41	20250305	191300	1715893525	50600	50600	50600	50600	0
42	20250305	191200	1715893525	50600	50600	50600	50600	0
43	20250305	191100	1715893525	50600	50600	50600	50600	0
44	20250305	191000	1715893525	50600	50600	50600	50600	0
45	20250305	190900	1715893525	50600	50600	50600	50600	0
46	20250305	190800	1715893525	50600	50600	50600	50600	0
47	20250305	190700	1715893525	50600	50600	50600	50600	0
48	20250305	190600	1715893525	50600	50600	50600	50600	0
49	20250305	190500	1715893525	50600	50600	50600	50600	0
50	20250305	190400	1715893525	50600	50600	50600	50600	0
51	20250305	190300	1715893525	50600	50600	50600	50600	0
52	20250305	190200	1715893525	50600	50600	50600	50600	0
53	20250305	190100	1715893525	50600	50600	50600	50600	0
54	20250305	190000	1715893525	50600	50600	50600	50600	0
55	20250305	185900	1715893525	50600	50600	50600	50600	0
56	20250305	185800	1715893525	50600	50600	50600	50600	0
57	20250305	185700	1715893525	50600	50600	50600	50600	0
58	20250305	185600	1715893525	50600	50600	50600	50600	0
59	20250305	185500	1715893525	50600	50600	50600	50600	0
60	20250305	185400	1715893525	50600	50600	50600	50600	0
61	20250305	185300	1715893525	50600	50600	50600	50600	0
62	20250305	185200	1715893525	50600	50600	50600	50600	525
63	20250305	185100	1715893525	50600	50600	50600	50600	0
64	20250305	185000	1715893525	50600	50600	50600	50600	0
65	20250305	184900	1715893525	50600	50600	50600	50600	0
66	20250305	184800	1715893525	50600	50600	50600	50600	0
67	20250305	184700	1715893525	50600	50600	50600	50600	0
68	20250305	184600	1715893525	50600	50600	50600	50600	0
69	20250305	184500	1715893525	50600	50600	50600	50600	0
70	20250305	184400	1715893525	50600	50600	50600	50600	0
71	20250305	184300	1715893525	50600	50600	50600	50600	0
72	20250305	184200	1715893525	50600	50600	50600	50600	0
73	20250305	184100	1715893525	50600	50600	50600	50600	0
74	20250305	184000	1715893525	50600	50600	50600	50600	0
75	20250305	183900	1715893525	50600	50600	50600	50600	0
76	20250305	183800	1715893525	50600	50600	50600	50600	0
77	20250305	183700	1715893525	50600	50600	50600	50600	0
78	20250305	183600	1715893525	50600	50600	50600	50600	0
79	20250305	183500	1715893525	50600	50600	50600	50600	0
80	20250305	183400	1715893525	50600	50600	50600	50600	0
81	20250305	183300	1715893525	50600	50600	50600	50600	0
82	20250305	183200	1715893525	50600	50600	50600	50600	0
83	20250305	183100	1715893525	50600	50600	50600	50600	0
84	20250305	183000	1715893525	50600	50600	50600	50600	0
85	20250305	182900	1715893525	50600	50600	50600	50600	0
86	20250305	182800	1715893525	50600	50600	50600	50600	0
87	20250305	182700	1715893525	50600	50600	50600	50600	0
88	20250305	182600	1715893525	50600	50600	50600	50600	0
89	20250305	182500	1715893525	50600	50600	50600	50600	0
90	20250305	182400	1715893525	50600	50600	50600	50600	0
91	20250305	182300	1715893525	50600	50600	50600	50600	0
92	20250305	182200	1715893525	50600	50600	50600	50600	525
93	20250305	182100	1715893525	50600	50600	50600	50600	0
94	20250305	182000	1715893525	50600	50600	50600	50600	0
95	20250305	181900	1715893525	50600	50600	50600	50600	0
96	20250305	181800	1715893525	50600	50600	50600	50600	0
97	20250305	181700	1715893525	50600	50600	50600	50600	0
98	20250305	181600	1715893525	50600	50600	50600	50600	0
99	20250305	181500	1715893525	50600	50600	50600	50600	0
100	20250305	181400	1715893525	50600	50600	50600	50600	0
101	20250305	181300	1715893525	50600	50600	50600	50600	0
102	20250305	181200	1715893525	50600	50600	50600	50600	0
103	20250305	181100	1715893525	50600	50600	50600	50600	0
104	20250305	181000	1715893525	50600	50600	50600	50600	0
105	20250305	180900	1715893525	50600	50600	50600	50600	0
106	20250305	180800	1715893525	50600	50600	50600	50600	0
107	20250305	180700	1715893525	50600	50600	50600	50600	0
108	20250305	180600	1715893525	50600	50600	50600	50600	0
109	20250305	180500	1715893525	50600	50600	50600	50600	0
110	20250305	180400	1715893525	50600	50600	50600	50600	0
111	20250305	180300	1715893525	50600	50600	50600	50600	0
112	20250305	180200	1715893525	50600	50600	50600	50600	0
113	20250305	180100	1715893525	50600	50600	50600	50600	0
114	20250305	180000	1715893525	50600	50600	50600	50600	0
115	20250305	175900	1715893525	50600	50600	50600	50600	0
116	20250305	175800	1715893525	50600	50600	50600	50600	0
117	20250305	175700	1715893525	50600	50600	50600	50600	0
118	20250305	175600	1715893525	50600	50600	50600	50600	0
119	20250305	175500	1715893525	50600	50600	50600	50600	0
120	20250305	175400	1715893525	50600	50600	50600	50600	0
121	20250305	175300	1715893525	50600	50600	50600	50600	0
122	20250305	175200	1715893525	50600	50600	50600	50600	525
123	20250305	175100	1715893525	50600	50600	50600	50600	0
124	20250305	175000	1715893525	50600	50600	50600	50600	0
125	20250305	174900	1715893525	50600	50600	50600	50600	0
126	20250305	174800	1715893525	50600	50600	50600	50600	0
127	20250305	174700	1715893525	50600	50600	50600	50600	0
128	20250305	174600	1715893525	50600	50600	50600	50600	0
129	20250305	174500	1715893525	50600	50600	50600	50600	0
130	20250305	174400	1715893525	50600	50600	50600	50600	0
131	20250305	174300	1715893525	50600	50600	50600	50600	0
132	20250305	174200	1715893525	50600	50600	50600	50600	0
133	20250305	174100	1715893525	50600	50600	50600	50600	0
134	20250305	174000	1715893525	50600	50600	50600	50600	0
135	20250305	173900	1715893525	50600	50600	50600	50600	0
136	20250305	173800	1715893525	50600	50600	50600	50600	0
137	20250305	173700	1715893525	50600	50600	50600	50600	0
138	20250305	173600	1715893525	50600	50600	50600	50600	0
139	20250305	173500	1715893525	50600	50600	50600	50600	0
140	20250305	173400	1715893525	50600	50600	50600	50600	0
141	20250305	173300	1715893525	50600	50600	50600	50600	0
142	20250305	173200	1715893525	50600	50600	50600	50600	0
143	20250305	173100	1715893525	50600	50600	50600	50600	0
144	20250305	173000	1715893525	50600	50600	50600	50600	0
145	20250305	172900	1715893525	50600	50600	50600	50600	0
146	20250305	172800	1715893525	50600	50600	50600	50600	0
147	20250305	172700	1715893525	50600	50600	50600	50600	0
148	20250305	172600	1715893525	50600	50600	50600	50600	0
149	20250305	172500	1715893525	50600	50600	50600	50600	0
150	20250305	172400	1715893525	50600	50600	50600	50600	0
151	20250305	172300	1715893525	50600	50600	50600	50600	0
152	20250305	172200	1715893525	50600	50600	50600	50600	525
153	20250305	172100	1715893525	50600	50600	50600	50600	0
154	20250305	172000	1715893525	50600	50600	50600	50600	0
155	20250305	171900	1715893525	50600	50600	50600	50600	0
156	20250305	171800	1715893525	50600	50600	50600	50600	0
157	20250305	171700	1715893525	50600	50600	50600	50600	0
158	20250305	171600	1715893525	50600	50600	50600	50600	0
159	20250305	171500	1715893525	50600	50600	50600	50600	0
160	20250305	171400	1715893525	50600	50600	50600	50600	0
161	20250305	171300	1715893525	50600	50600	50600	50600	0
162	20250305	171200	1715893525	50600	50600	50600	50600	0
163	20250305	171100	1715893525	50600	50600	50600	50600	0
164	20250305	171000	1715893525	50600	50600	50600	50600	0
165	20250305	170900	1715893525	50600	50600	50600	50600	0
166	20250305	170800	1715893525	50600	50600	50600	50600	0
167	20250305	170700	1715893525	50600	50600	50600	50600	0
168	20250305	170600	1715893525	50600	50600	50600	50600	0
169	20250305	170500	1715893525	50600	50600	50600	50600	0
170	20250305	170400	1715893525	50600	50600	50600	50600	0
171	20250305	170300	1715893525	50600	50600	50600	50600	0
172	20250305	170200	1715893525	50600	50600	50600	50600	0
173	20250305	170100	1715893525	50600	50600	50600	50600	0
174	20250305	170000	1715893525	50600	50600	50600	50600	0
175	20250305	165900	1715893525	50600	50600	50600	50600	0
176	20250305	165800	1715893525	50600	50600	50600	50600	0
177	20250305	165700	1715893525	50600	50600	50600	50600	0
178	20250305	165600	1715893525	50600	50600	50600	50600	0
179	20250305	165500	1715893525	50600	50600	50600	50600	0
180	20250305	165400	1715893525	50600	50600	50600	50600	0
181	20250305	165300	1715893525	50600	50600	50600	50600	0
182	20250305	165200	1715893525	50600	50600	50600	50600	525
183	20250305	165100	1715893525	50600	50600	50600	50600	0
184	20250305	165000	1715893525	50600	50600	50600	50600	0
185	20250305	164900	1715893525	50600	50600	50600	50600	0
186	20250305	164800	1715893525	50600	50600	50600	50600	0
187	20250305	164700	1715893525	50600	50600	50600	50600	0
188	20250305	164600	1715893525	50600	50600	50600	50600	0
189	20250305	164500	1715893525	50600	50600	50600	50600	0
190	20250305	164400	1715893525	50600	50600	50600	50600	0
191	20250305	164300	1715893525	50600	50600	50600	50600	0
192	20250305	164200	1715893525	50600	50600	50600	50600	0
193	20250305	164100	1715893525	50600	50600	50600	50600	0
194	20250305	164000	1715893525	50600	50600	50600	50600	0
195	20250305	163900	1715893525	50600	50600	50600	50600	0
196	20250305	163800	1715893525	50600	50600	50600	50600	0
197	20250305	163700	1715893525	50600	50600	50600	50600	0
198	20250305	163600	1715893525	50600	50600	50600	50600	0
199	20250305	163500	1715893525	50600	50600	50600	50600	0
200	20250305	163400	1715893525	50600	50600	50600	50600	0
201	20250305	163300	1715893525	50600	50600	50600	50600	0
202	20250305	163200	1715893525	50600	50600	50600	50600	0
203	20250305	163100	1715893525	50600	50600	50600	50600	0
204	20250305	163000	1715893525	50600	50600	50600	50600	0
205	20250305	162900	1715893525	50600	50600	50600	50600	0
206	20250305	162800	1715893525	50600	50600	50600	50600	0
207	20250305	162700	1715893525	50600	50600	50600	50600	0
208	20250305	162600	1715893525	50600	50600	50600	50600	0
209	20250305	162500	1715893525	50600	50600	50600	50600	0
210	20250305	162400	1715893525	50600	50600	50600	50600	0
211	20250305	162300	1715893525	50600	50600	50600	50600	0
212	20250305	162200	1715893525	50600	50600	50600	50600	525
213	20250305	162100	1715893525	50600	50600	50600	50600	0
214	20250305	162000	1715893525	50600	50600	50600	50600	0
215	20250305	161900	1715893525	50600	50600	50600	50600	0
216	20250305	161800	1715893525	50600	50600	50600	50600	0
217	20250305	161700	1715893525	50600	50600	50600	50600	0
218	20250305	161600	1715893525	50600	50600	50600	50600	0
219	20250305	161500	1715893525	50600	50600	50600	50600	0
220	20250305	161400	1715893525	50600	50600	50600	50600	0
221	20250305	161300	1715893525	50600	50600	50600	50600	0
222	20250305	161200	1715893525	50600	50600	50600	50600	0
223	20250305	161100	1715893525	50600	50600	50600	50600	0
224	20250305	161000	1715893525	50600	50600	50600	50600	0
225	20250305	160900	1715893525	50600	50600	50600	50600	0
226	20250305	160800	1715893525	50600	50600	50600	50600	0
227	20250305	160700	1715893525	50600	50600	50600	50600	0
228	20250305	160600	1715893525	50600	50600	50600	50600	0
229	20250305	160500	1715893525	50600	50600	50600	50600	0
230	20250305	160400	1715893525	50600	50600	50600	50600	0
231	20250305	160300	1715893525	50600	50600	50600	50600	0
232	20250305	160200	1715893525	50600	50600	50600	50600	0
233	20250305	160100	1715893525	50600	50600	50600	50600	0
234	20250305	160000	1715893525	50600	50600	50600	50600	0
235	20250305	155900	1715893525	50600	50600	50600	50600	0
236	20250305	155800	1715893525	50600	50600	50600	50600	0
237	20250305	155700	1715893525	50600	50600	50600	50600	0
238	20250305	155600	1715893525	50600	50600	50600	50600	0
239	20250305	155500	1715893525	50600	50600	50600	50600	0
240	20250305	155400	1715893525	50600	50600	50600	50600	0
241	20250305	155300	1715893525	50600	50600	50600	50600	0
242	20250305	155200	1715893525	50600	50600	50600	50600	525
243	20250305	155100	1715893525	50600	50600	50600	50600	0
244	20250305	155000	1715893525	50600	50600	50600	50600	0
245	20250305	154900	1715893525	50600	50600	50600	50600	0
246	20250305	154800	1715893525	50600	50600	50600	50600	0
247	20250305	154700	1715893525	50600	50600	50600	50600	0
248	20250305	154600	1715893525	50600	50600	50600	50600	0
249	20250305	154500	1715893525	50600	50600	50600	50600	0
250	20250305	154400	1715893525	50600	50600	50600	50600	0
251	20250305	154300	1715893525	50600	50600	50600	50600	0
252	20250305	154200	1715893525	50600	50600	50600	50600	0
253	20250305	154100	1715893525	50600	50600	50600	50600	0
254	20250305	154000	1715893525	50600	50600	50600	50600	0
255	20250305	153900	1715893525	50600	50600	50600	50600	0
256	20250305	153800	1715893525	50600	50600	50600	50600	0
257	20250305	153700	1715893525	50600	50600	50600	50600	0
258	20250305	153600	1715893525	50600	50600	50600	50600	0
259	20250305	153500	1715893525	50600	50600	50600	50600	0
260	20250305	153400	1715893525	50600	50600	50600	50600	0
261	20250305	153300	1715893525	50600	50600	50600	50600	0
262	20250305	153200	1715893525	50600	50600	50600	50600	0
263	20250305	153100	1715893525	50600	50600	50600	50600	0
264	20250305	153000	1715893525	50600	50600	50600	50600	525
265	20250305	152900	1689328525	50700	50700	50700	50700	0
266	20250305	152800	1689328525	50700	50700	50700	50700	0
267	20250305	152700	1689328525	50700	50700	50700	50700	0
268	20250305	152600	1689328525	50700	50700	50700	50700	0
269	20250305	152500	1689328525	50700	50700	50700	50700	0
270	20250305	152400	1689328525	50700	50700	50700	50700	0
271	20250305	152300	1689328525	50700	50700	50700	50700	0
272	20250305	152200	1689328525	50700	50700	50700	50700	0
273	20250305	152100	1689328525	50700	50700	50700	50700	0
274	20250305	152000	1689328525	50700	50700	50700	50700	0
275	20250305	151900	1689328525	50700	50700	50700	50700	8
276	20250305	151800	1688922925	50500	50700	50700	50500	17
277	20250305	151700	1688061825	50500	50500	50700	50500	41
278	20250305	151600	1685985625	50800	51000	51000	50500	200
279	20250305	151500	1675850525	51000	50600	51000	50600	243
280	20250305	151400	1663508525	50900	50800	50900	50600	188
281	20250305	151300	1653967325	50800	50800	50800	50500	289
282	20250305	151200	1639326025	50800	50800	50800	50600	175
283	20250305	151100	1630442425	50600	51000	51000	50600	232
284	20250305	151000	1618653925	51000	50800	51000	50500	210
285	20250305	150900	1607958425	51000	50600	51000	50500	374
286	20250305	150800	1588997025	50600	50700	50700	50500	93
287	20250305	150700	1584288025	50500	50800	50800	50500	348
288	20250305	150600	1566666325	50700	50700	50800	50500	158
289	20250305	150500	1558647625	50700	50800	51000	50600	327
290	20250305	150400	1542047725	50800	50800	50900	50800	127
291	20250305	150300	1535593325	50700	51000	51100	50700	388
292	20250305	150200	1515839225	50900	51100	51100	50900	148
293	20250305	150100	1508291325	51000	50900	51100	50800	204
294	20250305	150000	1497886425	50600	51000	51100	50600	230
295	20250305	145900	1486174025	51000	50900	51100	50800	231
296	20250305	145800	1474400725	50900	50800	50900	50700	224
297	20250305	145700	1463013825	50800	50800	50900	50500	175
298	20250305	145600	1454138725	50800	50600	50800	50500	278
299	20250305	145500	1440053125	50600	50600	50800	50500	213
300	20250305	145400	1429249825	50600	50600	50600	50300	327
301	20250305	145300	1412731625	50600	50300	50600	50300	153
302	20250305	145200	1405016825	50300	50400	50400	50300	162
303	20250305	145100	1396852425	50300	50300	50400	50200	123
304	20250305	145000	1390664525	50200	50300	50300	50200	148
305	20250305	144900	1383232525	50300	50400	50400	50200	162
306	20250305	144800	1375080225	50500	50200	50500	50100	190
307	20250305	144700	1365521825	50200	50300	50300	50100	141
308	20250305	144600	1358435625	50300	50300	50400	50300	43
309	20250305	144500	1356271625	50400	50400	50400	50200	331
310	20250305	144400	1339626725	50400	50400	50400	50300	43
311	20250305	144300	1337460325	50300	50400	50400	50200	198
312	20250305	144200	1327492425	50400	50200	50500	50200	244
313	20250305	144100	1315194625	50300	50400	50400	50200	272
314	20250305	144000	1301506125	50300	50300	50400	50300	28
315	20250305	143900	1300096225	50300	50200	50400	50200	334
316	20250305	143800	1283307525	50200	50300	50300	50200	85
317	20250305	143700	1279038925	50200	50300	50300	50200	119
318	20250305	143600	1273053325	50300	50500	50500	50300	105
319	20250305	143500	1267764125	50400	50400	50800	50400	93
320	20250305	143400	1263071325	50400	50400	50500	50300	164
321	20250305	143300	1254805925	50400	50400	50500	50400	57
322	20250305	143200	1251931325	50600	50400	50600	50300	272
323	20250305	143100	1238233325	50300	50400	50400	50300	21
324	20250305	143000	1237175625	50500	50400	50600	50400	221
325	20250305	142900	1226030125	50400	50200	50400	50200	217
326	20250305	142800	1215112525	50200	50200	50200	50200	126
327	20250305	142700	1208787325	50200	50200	50300	50200	33
328	20250305	142600	1207129725	50200	50200	50300	50200	150
329	20250305	142500	1199597125	50200	50200	50300	50200	58
330	20250305	142400	1196683525	50200	50200	50200	50200	123
331	20250305	142300	1190508925	50200	50200	50200	50200	134
332	20250305	142200	1183782125	50300	50300	50300	50200	35
333	20250305	142100	1182022525	50300	50300	50300	50200	164
334	20250305	142000	1173774525	50300	50300	50400	50300	41
335	20250305	141900	1171710525	50300	50400	50400	50200	110
336	20250305	141800	1166177925	50400	50300	50400	50300	59
337	20250305	141700	1163208725	50400	50300	50400	50300	190
338	20250305	141600	1153649725	50300	50200	50400	50200	55
339	20250305	141500	1150882625	50300	50300	50300	50200	259
340	20250305	141400	1137866725	50300	50200	50300	50200	39
341	20250305	141300	1135906425	50200	50300	50300	50200	141
342	20250305	141200	1128821125	50300	50400	50400	50300	36
343	20250305	141100	1127008425	50400	50400	50400	50300	165
344	20250305	141000	1118706825	50300	50400	50400	50300	125
345	20250305	140900	1112417825	50400	50200	50400	50200	63
346	20250305	140800	1109249625	50300	50200	50300	50200	180
347	20250305	140700	1100206225	50200	50200	50300	50200	139
348	20250305	140600	1093215625	50200	50200	50300	50100	160
349	20250305	140500	1085182825	50200	50200	50300	50200	26
350	20250305	140400	1083876325	50200	50200	50300	50200	166
351	20250305	140300	1075539825	50200	50300	50300	50200	22
352	20250305	140200	1074434925	50300	50200	50300	50100	170
353	20250305	140100	1065909725	50100	50200	50300	50100	127
354	20250305	140000	1059532125	50200	50200	50300	50200	183
355	20250305	135900	1050328625	50200	50300	50300	50200	52
356	20250305	135800	1047717125	50300	50300	50400	50200	191
357	20250305	135700	1038109325	50400	50400	50400	50300	106
358	20250305	135600	1032768925	50400	50400	50500	50400	63
359	20250305	135500	1029591525	50400	50500	50500	50300	382
360	20250305	135400	1010324125	50500	50300	50500	50300	226
361	20250305	135300	998930825	50400	50400	50500	50300	53
362	20250305	135200	996259525	50400	50400	50400	50300	49
363	20250305	135100	993790325	50500	50400	50600	50400	217
364	20250305	135000	982835325	50300	50200	50400	50100	417
365	20250305	134900	961864025	50100	50300	50300	50100	136
366	20250305	134800	955047225	50200	50200	50300	50100	87
367	20250305	134700	950673425	50200	50600	50700	50200	313
368	20250305	134600	934891625	50700	50600	50800	50600	90
369	20250305	134500	930326725	50700	51000	51000	50700	123
370	20250305	134400	924079925	50900	51100	51100	50900	89
371	20250305	134300	919542325	51000	51000	51100	51000	70
372	20250305	134200	915967725	51100	51100	51100	50900	127
373	20250305	134100	909482325	51100	50900	51100	50900	106
374	20250305	134000	904075425	50900	50900	51000	50900	82
375	20250305	133900	899897125	51000	50900	51000	50800	74
376	20250305	133800	896128625	50800	50900	50900	50800	12
377	20250305	133700	895518575	51000	50900	51000	50800	101
378	20250305	133600	890381275	50800	50800	50900	50800	25
379	20250305	133500	889109875	50800	50900	50900	50800	78
380	20250305	133400	885141575	50800	50800	50900	50800	38
381	20250305	133300	883209475	50800	50900	50900	50800	40
382	20250305	133200	881173775	50900	50800	50900	50800	91
383	20250305	133100	876546175	50900	50800	50900	50800	60
384	20250305	133000	873493975	51000	50900	51000	50900	118
385	20250305	132900	867482875	51000	51000	51000	50900	37
386	20250305	132800	865596275	50900	50900	50900	50800	84
387	20250305	132700	861321175	50900	51000	51000	50900	76
388	20250305	132600	857450175	51000	50900	51000	50900	61
389	20250305	132500	854340475	50900	51100	51100	50900	91
390	20250305	132400	849695775	51000	51000	51100	51000	110
391	20250305	132300	844080275	51100	51000	51100	51000	82
392	20250305	132200	839893675	51000	51000	51100	51000	135
393	20250305	132100	833000275	50900	51000	51000	50900	32
394	20250305	132000	831368775	50900	51000	51100	50900	92
395	20250305	131900	826677975	50900	51000	51000	50900	30
396	20250305	131800	825149275	51100	50900	51100	50900	116
397	20250305	131700	819235875	50900	51000	51000	50900	36
398	20250305	131600	817400275	50900	51000	51100	50900	89
399	20250305	131500	812856975	50900	50900	50900	50800	101
400	20250305	131400	807718475	50800	50900	51000	50800	44
401	20250305	131300	805478075	50800	50900	50900	50700	147
402	20250305	131200	798006275	50900	51000	51000	50900	165
403	20250305	131100	789597675	51000	50800	51000	50700	148
404	20250305	131000	782060975	50900	50900	50900	50900	22
405	20250305	130900	780941175	50900	50700	50900	50700	39
406	20250305	130800	778958575	50600	50500	50600	50500	199
407	20250305	130700	768891975	50500	50600	50600	50500	49
408	20250305	130600	766413575	50600	50500	50600	50500	61
409	20250305	130500	763330575	50600	50500	50600	50500	50
410	20250305	130400	760801075	50500	50500	50500	50500	4
411	20250305	130300	760599075	50500	50600	50600	50500	54
412	20250305	130200	757869575	50500	50600	50600	50500	54
413	20250305	130100	755138175	50600	50600	50600	50500	48
414	20250305	130000	752711875	50600	50500	50600	50500	28
415	20250305	125900	751295275	50500	50600	50600	50500	38
416	20250305	125800	749372575	50600	50600	50700	50600	70
417	20250305	125700	745829675	50400	50500	50500	50400	144
418	20250305	125600	738565675	50400	50500	50500	50400	74
419	20250305	125500	734829075	50500	50600	50600	50500	45
420	20250305	125400	732552575	50500	50500	50500	50500	4
421	20250305	125300	732350575	50600	50600	50600	50600	48
422	20250305	125200	729921775	50600	50600	50600	50600	18
423	20250305	125100	729010975	50600	50700	50700	50600	21
424	20250305	125000	727946675	50700	50700	50700	50600	49
425	20250305	124900	725463175	50800	50900	50900	50700	49
426	20250305	124800	722972575	50900	50800	50900	50800	20
427	20250305	124700	721955075	50800	50800	50800	50800	113
428	20250305	124600	716214675	50700	50800	50900	50700	53
429	20250305	124500	713520475	50700	50800	50800	50700	50
430	20250305	124400	710984375	50800	50700	50800	50700	59
431	20250305	124300	707990875	50800	50800	50800	50800	9
432	20250305	124200	707533675	50800	50700	50800	50700	54
433	20250305	124100	704793075	50800	51000	51000	50800	170
434	20250305	124000	696140975	51000	51000	51000	51000	20
435	20250305	123900	695120975	50900	51000	51000	50900	71
436	20250305	123800	691503775	51000	51100	51100	51000	118
437	20250305	123700	685483075	51100	51000	51100	51000	50
438	20250305	123600	682931375	51000	51000	51100	51000	32
439	20250305	123500	681296875	51000	51000	51000	51000	7
440	20250305	123400	680939875	51000	51000	51100	50900	238
441	20250305	123300	668799875	50900	50900	50900	50900	7
442	20250305	123200	668443575	51000	51100	51100	50900	59
443	20250305	123100	665432275	51100	51000	51100	51000	202
444	20250305	123000	655110775	51000	51100	51100	51000	490
445	20250305	122900	630118375	51000	51000	51000	51000	29
446	20250305	122800	628639375	51000	51000	51000	51000	83
447	20250305	122700	624406375	51000	51100	51100	50900	256
448	20250305	122600	611346875	51000	51200	51200	51000	147
449	20250305	122500	603837475	51100	51100	51200	51100	92
450	20250305	122400	599131625	51150	51100	51150	51100	7
451	20250305	122300	598773825	51100	51200	51200	51100	79
452	20250305	122200	594730775	51200	51200	51200	51200	26
453	20250305	122100	593399575	51200	51100	51200	51100	31
454	20250305	122000	591813175	51100	51100	51100	51100	42
455	20250305	121900	589666975	51200	51200	51200	51200	26
456	20250305	121800	588335775	51100	51100	51100	51100	6
457	20250305	121700	588029175	51100	51200	51200	51100	53
458	20250305	121600	585317675	51100	51100	51100	51100	8
459	20250305	121500	584908875	51200	51200	51300	51200	93
460	20250305	121400	580145875	51100	51200	51300	51100	101
461	20250305	121300	574978175	51200	51100	51200	51100	78
462	20250305	121200	570986875	51100	51100	51100	51100	15
463	20250305	121100	570220375	51100	51200	51200	51100	31
464	20250305	121000	568633275	51200	51200	51200	51100	43
465	20250305	120900	566435175	51200	51200	51200	51200	65
466	20250305	120800	563107175	51100	51000	51100	51000	82
467	20250305	120700	558917375	51000	51100	51200	51000	101
468	20250305	120600	553761775	51100	51000	51100	51000	53
469	20250305	120500	551055175	51100	51200	51200	51000	92
470	20250305	120400	546356775	51200	51100	51200	51100	30
471	20250305	120300	544821975	51000	51100	51100	51000	36
472	20250305	120200	542985775	51100	51050	51100	51000	33
473	20250305	120100	541300875	51000	51000	51000	50900	35
474	20250305	120000	539516275	51000	50900	51000	50900	69
475	20250305	115900	535997775	51000	50900	51000	50900	4
476	20250305	115800	535793875	50900	50900	51000	50900	55
477	20250305	115700	532992475	51000	51000	51100	51000	28
478	20250305	115600	531563475	51000	50850	51000	50800	139
479	20250305	115500	524495475	50850	50900	50900	50800	14
480	20250305	115400	523784075	50900	50800	50900	50800	13
481	20250305	115300	523122475	50800	50900	50900	50800	125
482	20250305	115200	516768175	50900	50900	50950	50900	50
483	20250305	115100	514221875	50950	51000	51000	50850	100
484	20250305	115000	509127825	51000	51000	51100	51000	54
485	20250305	114900	506371025	51000	51300	51300	50800	48
486	20250305	114800	503925575	51300	51500	51500	51200	125
487	20250305	114700	497509175	51500	51400	51500	51400	88
488	20250305	114600	492983375	51400	51400	51500	51400	348
489	20250305	114500	475071175	51300	51400	51500	51300	129
490	20250305	114400	468440675	51400	51300	51400	51300	64
491	20250305	114300	465154375	51400	51300	51400	51200	62
492	20250305	114200	461968875	51200	51200	51400	51200	76
493	20250305	114100	458072375	51100	51300	51400	51100	175
494	20250305	114000	449094975	51300	51200	51400	51200	81
495	20250305	113900	444940475	51100	51200	51300	51100	74
496	20250305	113800	441149375	51300	51200	51400	51200	87
497	20250305	113700	436685075	51200	51300	51400	51200	91
498	20250305	113600	432016275	51300	51400	51500	51200	162
499	20250305	113500	423695775	51400	51200	51500	51200	62
500	20250305	113400	420509375	51300	51200	51300	51200	118
501	20250305	113300	414459675	51300	51400	51400	51200	57
502	20250305	113200	411536275	51300	51300	51400	51200	57
503	20250305	113100	408611675	51300	51500	51500	51300	85
504	20250305	113000	404239975	51400	51400	51500	51300	75
505	20250305	112900	400385375	51400	51400	51400	51200	58
506	20250305	112800	397408675	51400	51400	51400	51300	47
507	20250305	112700	394993125	51350	51200	51400	51200	89
508	20250305	112600	390430625	51200	51600	51600	51200	181
509	20250305	112500	381115525	51600	51400	51600	51400	55
510	20250305	112400	378282875	51400	51400	51500	51400	163
511	20250305	112300	369902125	51400	51400	51400	51300	76
512	20250305	112200	365996225	51400	51200	51400	51200	225
513	20250305	112100	354454275	51300	51100	51300	51000	238
514	20250305	112000	342284475	51000	51100	51200	51000	130
515	20250305	111900	335643875	51000	50800	51100	50700	417
516	20250305	111800	314398875	50700	50600	50800	50600	152
517	20250305	111700	306703275	50500	50500	50600	50500	70
518	20250305	111600	303165975	50500	50500	50600	50500	34
519	20250305	111500	301447375	50500	50600	50600	50500	47
520	20250305	111400	299069775	50700	50600	50700	50600	25
521	20250305	111300	297802875	50700	50700	50700	50600	6
522	20250305	111200	297498975	50600	50700	50700	50600	9
523	20250305	111100	297043375	50700	50800	50800	50700	29
524	20250305	111000	295572975	50800	50800	50800	50800	3
525	20250305	110900	295420575	50700	50700	50700	50700	11
526	20250305	110800	294862875	50700	50700	50800	50600	39
527	20250305	110700	292885875	50700	50600	50700	50600	51
528	20250305	110600	290301075	50700	50700	50700	50600	10
529	20250305	110500	289794475	50700	50400	50700	50400	621
530	20250305	110400	258415575	50500	50500	50500	50400	7
531	20250305	110300	258062475	50400	50300	50500	50300	79
532	20250305	110200	254084475	50200	50200	50200	50200	27
533	20250305	110100	252729075	50300	50300	50300	50300	17
534	20250305	110000	251873975	50300	50300	50300	50300	3
535	20250305	105900	251723075	50200	50300	50300	50200	31
536	20250305	105800	250164975	50300	50200	50300	50200	10
537	20250305	105700	249662775	50200	50300	50300	50200	23
538	20250305	105600	248506375	50300	50300	50300	50300	4
539	20250305	105500	248305175	50400	50400	50400	50300	42
540	20250305	105400	246190975	50400	50400	50400	50400	9
541	20250305	105300	245737375	50400	50400	50400	50300	8
542	20250305	105200	245334675	50500	50400	50500	50400	19
543	20250305	105100	244375375	50400	50500	50500	50400	24
544	20250305	105000	243164875	50400	50500	50500	50400	28
545	20250305	104900	241751875	50500	50400	50500	50400	3
546	20250305	104800	241600475	50400	50400	50500	50400	24
547	20250305	104700	240389275	50400	50500	50500	50400	21
548	20250305	104600	239330475	50500	50500	50500	50400	20
549	20250305	104500	238320875	50500	50500	50500	50400	9
550	20250305	104400	237866775	50400	50500	50500	50400	35
551	20250305	104300	236100875	50500	50500	50500	50500	1
552	20250305	104200	236050375	50500	50400	50500	50400	23
553	20250305	104100	234889675	50400	50400	50500	50400	19
554	20250305	104000	233931575	50500	50400	50500	50400	156
555	20250305	103900	226067375	50300	50300	50400	50300	9
556	20250305	103800	225614575	50400	50400	50400	50400	22
557	20250305	103700	224505775	50300	50400	50400	50300	14
558	20250305	103600	223801175	50400	50400	50400	50300	24
559	20250305	103500	222592275	50300	50300	50300	50300	5
560	20250305	103400	222340775	50400	50400	50400	50400	2
561	20250305	103300	222239975	50400	50200	50400	50200	102
562	20250305	103200	217111475	50300	50200	50300	50200	5
563	20250305	103100	216860375	50300	50200	50300	50100	127
564	20250305	103000	210483375	50300	50300	50300	50200	23
565	20250305	102900	209328375	50300	50300	50300	50300	25
566	20250305	102800	208070875	50300	50200	50300	50200	5
567	20250305	102700	207819775	50300	50300	50300	50200	106
568	20250305	102600	202488475	50200	50200	50300	50200	12
569	20250305	102500	201885875	50300	50200	50300	50200	157
570	20250305	102400	194003675	50100	50000	50100	50000	13
571	20250305	102300	193352975	50000	50000	50000	49975	13
572	20250305	102200	192703100	50000	50000	50000	50000	3
573	20250305	102100	192553100	50000	50000	50000	50000	53
574	20250305	102000	189903100	49975	50000	50000	49975	7
575	20250305	101900	189553225	50000	50100	50100	50000	76
576	20250305	101800	185748125	50100	50050	50100	50000	30
577	20250305	101700	184245775	50100	50100	50100	50100	1
578	20250305	101600	184195675	50100	49950	50100	49900	77
579	20250305	101500	180347175	49950	49950	49950	49950	37
580	20250305	101400	178499025	50000	50000	50000	50000	0
581	20250305	101300	178499025	50000	50050	50050	49975	13
582	20250305	101200	177848975	50000	50000	50000	50000	13
583	20250305	101100	177198975	50100	50100	50100	50100	0
584	20250305	101000	177198975	50100	50000	50100	49975	41
585	20250305	100900	175148975	50100	50100	50100	50050	22
586	20250305	100800	174047025	50100	50100	50100	50100	2
587	20250305	100700	173946825	50200	50100	50200	50100	31
588	20250305	100600	172393625	50100	50300	50300	50100	87
589	20250305	100500	168024825	50200	50100	50200	50100	171
590	20250305	100400	159441325	50100	50100	50100	50100	0
591	20250305	100300	159441325	50100	50100	50100	50100	4
592	20250305	100200	159240925	50200	50100	50200	50100	21
593	20250305	100100	158187425	50200	50100	50200	50100	24
594	20250305	100000	156983375	50150	50150	50150	50150	1
595	20250305	095900	156933225	50200	50200	50200	50200	20
596	20250305	095800	155929225	50200	50300	50300	50200	15
597	20250305	095700	155175625	50300	50150	50300	50150	18
598	20250305	095600	154271525	50150	50150	50150	50150	1
599	20250305	095500	154221375	50100	50100	50100	50100	6
600	20250305	095400	153920775	50100	50150	50200	50100	27
601	20250305	095300	152566375	50200	50200	50200	50200	0
602	20250305	095200	152566375	50200	50100	50200	50100	11
603	20250305	095100	152014775	50100	50100	50100	50100	5
604	20250305	095000	151764275	50200	50200	50200	50150	15
605	20250305	094900	151011475	50200	50200	50200	50150	34
606	20250305	094800	149304875	50200	50200	50200	50200	0
607	20250305	094700	149304875	50200	50200	50300	50200	38
608	20250305	094600	147395275	50200	50300	50300	50100	16
609	20250305	094500	146592375	50200	50200	50200	50200	6
610	20250305	094400	146291175	50200	50100	50200	50100	31
611	20250305	094300	144736075	50200	50100	50200	50100	7
612	20250305	094200	144385175	50200	50100	50200	50100	3
613	20250305	094100	144234675	50200	49900	50200	49900	318
614	20250305	094000	128336525	49850	49850	49850	49850	14
615	20250305	093900	127638625	49900	49900	49900	49900	0
616	20250305	093800	127638625	49900	49900	49900	49900	1
617	20250305	093700	127588725	49900	49850	49900	49850	121
618	20250305	093600	121552725	49950	50000	50000	49950	30
619	20250305	093500	120053575	50000	50000	50000	50000	8
620	20250305	093400	119653575	50000	50100	50100	49950	45
621	20250305	093300	117401825	50100	50200	50200	50100	70
622	20250305	093200	113893625	50100	49850	50100	49850	282
623	20250305	093100	99795225	49800	49850	49850	49800	7
624	20250305	093000	99446575	49900	49850	49900	49850	10
625	20250305	092900	98947975	49850	49850	49850	49850	12
626	20250305	092800	98349775	49750	49650	49750	49650	83
627	20250305	092700	94225575	49700	49750	49750	49700	18
628	20250305	092600	93330225	49800	49900	49950	49800	208
629	20250305	092500	82951575	49950	50000	50000	49950	45
630	20250305	092400	80702675	50100	50000	50100	50000	5
631	20250305	092300	80452275	50100	49900	50100	49900	67
632	20250305	092200	77105425	49900	49600	49900	49600	61
633	20250305	092100	74076025	49600	49600	49600	49550	24
634	20250305	092000	72885875	49600	49550	49600	49550	56
635	20250305	091900	70108625	49550	49550	49575	49550	232
636	20250305	091800	58612950	49550	49600	49600	49500	80
637	20250305	091700	54648700	49600	49600	49750	49400	130
638	20250305	091600	48210900	49700	49650	49700	49600	35
639	20250305	091500	46472900	49600	49650	49750	49600	94
640	20250305	091400	41801950	49700	49850	49850	49700	49
641	20250305	091300	39363600	49850	49900	49900	49850	13
642	20250305	091200	38715150	49900	49900	49900	49900	18
643	20250305	091100	37816950	49950	50000	50000	49950	49
644	20250305	091000	35368900	50000	50100	50100	50000	29
645	20250305	090900	33918800	50000	50000	50000	50000	2
646	20250305	090800	33818800	50000	50000	50200	49950	559
647	20250305	090700	5859350	50100	50100	50100	50100	13
648	20250305	090600	5208050	50100	50200	50200	50100	34
649	20250305	090500	3504000	50200	50100	50200	50100	24
650	20250305	090400	2300850	49950	49950	49950	49950	0
651	20250305	090300	2300850	49950	49950	49950	49950	0
652	20250305	090200	2300850	49950	50300	50300	49950	20
653	20250305	090100	1295200	49950	49950	49950	49950	12
654	20250305	090000	695800	49700	49700	49700	49700	14