KissMeData/003030/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183900	25616049000	270000	270000	270000	270000	810
3	20250306	183800	25616049000	270000	270000	270000	270000	0
4	20250306	183700	25616049000	270000	270000	270000	270000	0
5	20250306	183600	25616049000	270000	270000	270000	270000	0
6	20250306	183500	25616049000	270000	270000	270000	270000	0
7	20250306	183400	25616049000	270000	270000	270000	270000	0
8	20250306	183300	25616049000	270000	270000	270000	270000	0
9	20250306	183200	25616049000	270000	270000	270000	270000	0
10	20250306	183100	25616049000	270000	270000	270000	270000	0
11	20250306	183000	25616049000	270000	270000	270000	270000	0
12	20250306	182900	25616049000	270000	270000	270000	270000	0
13	20250306	182800	25616049000	270000	270000	270000	270000	0
14	20250306	182700	25616049000	270000	270000	270000	270000	0
15	20250306	182600	25616049000	270000	270000	270000	270000	0
16	20250306	182500	25616049000	270000	270000	270000	270000	0
17	20250306	182400	25616049000	270000	270000	270000	270000	0
18	20250306	182300	25616049000	270000	270000	270000	270000	0
19	20250306	182200	25616049000	270000	270000	270000	270000	0
20	20250306	182100	25616049000	270000	270000	270000	270000	0
21	20250306	182000	25616049000	270000	270000	270000	270000	0
22	20250306	181900	25616049000	270000	270000	270000	270000	0
23	20250306	181800	25616049000	270000	270000	270000	270000	0
24	20250306	181700	25616049000	270000	270000	270000	270000	0
25	20250306	181600	25616049000	270000	270000	270000	270000	0
26	20250306	181500	25616049000	270000	270000	270000	270000	0
27	20250306	181400	25616049000	270000	270000	270000	270000	0
28	20250306	181300	25616049000	270000	270000	270000	270000	0
29	20250306	181200	25616049000	270000	270000	270000	270000	0
30	20250306	181100	25616049000	270000	270000	270000	270000	0
31	20250306	181000	25616049000	270000	270000	270000	270000	0
32	20250306	180900	25616049000	270000	270000	270000	270000	810
33	20250306	180800	25616049000	270000	270000	270000	270000	0
34	20250306	180700	25616049000	270000	270000	270000	270000	0
35	20250306	180600	25616049000	270000	270000	270000	270000	0
36	20250306	180500	25616049000	270000	270000	270000	270000	0
37	20250306	180400	25616049000	270000	270000	270000	270000	0
38	20250306	180300	25616049000	270000	270000	270000	270000	0
39	20250306	180200	25616049000	270000	270000	270000	270000	0
40	20250306	180100	25616049000	270000	270000	270000	270000	0
41	20250306	180000	25616049000	270000	270000	270000	270000	0
42	20250306	175900	25616049000	270000	270000	270000	270000	0
43	20250306	175800	25616049000	270000	270000	270000	270000	0
44	20250306	175700	25616049000	270000	270000	270000	270000	0
45	20250306	175600	25616049000	270000	270000	270000	270000	0
46	20250306	175500	25616049000	270000	270000	270000	270000	0
47	20250306	175400	25616049000	270000	270000	270000	270000	0
48	20250306	175300	25616049000	270000	270000	270000	270000	0
49	20250306	175200	25616049000	270000	270000	270000	270000	0
50	20250306	175100	25616049000	270000	270000	270000	270000	0
51	20250306	175000	25616049000	270000	270000	270000	270000	0
52	20250306	174900	25616049000	270000	270000	270000	270000	0
53	20250306	174800	25616049000	270000	270000	270000	270000	0
54	20250306	174700	25616049000	270000	270000	270000	270000	0
55	20250306	174600	25616049000	270000	270000	270000	270000	0
56	20250306	174500	25616049000	270000	270000	270000	270000	0
57	20250306	174400	25616049000	270000	270000	270000	270000	0
58	20250306	174300	25616049000	270000	270000	270000	270000	0
59	20250306	174200	25616049000	270000	270000	270000	270000	0
60	20250306	174100	25616049000	270000	270000	270000	270000	0
61	20250306	174000	25616049000	270000	270000	270000	270000	0
62	20250306	173900	25616049000	270000	270000	270000	270000	810
63	20250306	173800	25616049000	270000	270000	270000	270000	0
64	20250306	173700	25616049000	270000	270000	270000	270000	0
65	20250306	173600	25616049000	270000	270000	270000	270000	0
66	20250306	173500	25616049000	270000	270000	270000	270000	0
67	20250306	173400	25616049000	270000	270000	270000	270000	0
68	20250306	173300	25616049000	270000	270000	270000	270000	0
69	20250306	173200	25616049000	270000	270000	270000	270000	0
70	20250306	173100	25616049000	270000	270000	270000	270000	0
71	20250306	173000	25616049000	270000	270000	270000	270000	0
72	20250306	172900	25616049000	270000	270000	270000	270000	0
73	20250306	172800	25616049000	270000	270000	270000	270000	0
74	20250306	172700	25616049000	270000	270000	270000	270000	0
75	20250306	172600	25616049000	270000	270000	270000	270000	0
76	20250306	172500	25616049000	270000	270000	270000	270000	0
77	20250306	172400	25616049000	270000	270000	270000	270000	0
78	20250306	172300	25616049000	270000	270000	270000	270000	0
79	20250306	172200	25616049000	270000	270000	270000	270000	0
80	20250306	172100	25616049000	270000	270000	270000	270000	0
81	20250306	172000	25616049000	270000	270000	270000	270000	0
82	20250306	171900	25616049000	270000	270000	270000	270000	0
83	20250306	171800	25616049000	270000	270000	270000	270000	0
84	20250306	171700	25616049000	270000	270000	270000	270000	0
85	20250306	171600	25616049000	270000	270000	270000	270000	0
86	20250306	171500	25616049000	270000	270000	270000	270000	0
87	20250306	171400	25616049000	270000	270000	270000	270000	0
88	20250306	171300	25616049000	270000	270000	270000	270000	0
89	20250306	171200	25616049000	270000	270000	270000	270000	0
90	20250306	171100	25616049000	270000	270000	270000	270000	0
91	20250306	171000	25616049000	270000	270000	270000	270000	0
92	20250306	170900	25616049000	270000	270000	270000	270000	810
93	20250306	170800	25616049000	270000	270000	270000	270000	0
94	20250306	170700	25616049000	270000	270000	270000	270000	0
95	20250306	170600	25616049000	270000	270000	270000	270000	0
96	20250306	170500	25616049000	270000	270000	270000	270000	0
97	20250306	170400	25616049000	270000	270000	270000	270000	0
98	20250306	170300	25616049000	270000	270000	270000	270000	0
99	20250306	170200	25616049000	270000	270000	270000	270000	0
100	20250306	170100	25616049000	270000	270000	270000	270000	0
101	20250306	170000	25616049000	270000	270000	270000	270000	0
102	20250306	165900	25616049000	270000	270000	270000	270000	0
103	20250306	165800	25616049000	270000	270000	270000	270000	0
104	20250306	165700	25616049000	270000	270000	270000	270000	0
105	20250306	165600	25616049000	270000	270000	270000	270000	0
106	20250306	165500	25616049000	270000	270000	270000	270000	0
107	20250306	165400	25616049000	270000	270000	270000	270000	0
108	20250306	165300	25616049000	270000	270000	270000	270000	0
109	20250306	165200	25616049000	270000	270000	270000	270000	0
110	20250306	165100	25616049000	270000	270000	270000	270000	0
111	20250306	165000	25616049000	270000	270000	270000	270000	0
112	20250306	164900	25616049000	270000	270000	270000	270000	0
113	20250306	164800	25616049000	270000	270000	270000	270000	0
114	20250306	164700	25616049000	270000	270000	270000	270000	0
115	20250306	164600	25616049000	270000	270000	270000	270000	0
116	20250306	164500	25616049000	270000	270000	270000	270000	0
117	20250306	164400	25616049000	270000	270000	270000	270000	0
118	20250306	164300	25616049000	270000	270000	270000	270000	0
119	20250306	164200	25616049000	270000	270000	270000	270000	0
120	20250306	164100	25616049000	270000	270000	270000	270000	0
121	20250306	164000	25616049000	270000	270000	270000	270000	0
122	20250306	163900	25616049000	270000	270000	270000	270000	810
123	20250306	163800	25616049000	270000	270000	270000	270000	0
124	20250306	163700	25616049000	270000	270000	270000	270000	0
125	20250306	163600	25616049000	270000	270000	270000	270000	0
126	20250306	163500	25616049000	270000	270000	270000	270000	0
127	20250306	163400	25616049000	270000	270000	270000	270000	0
128	20250306	163300	25616049000	270000	270000	270000	270000	0
129	20250306	163200	25616049000	270000	270000	270000	270000	0
130	20250306	163100	25616049000	270000	270000	270000	270000	0
131	20250306	163000	25616049000	270000	270000	270000	270000	0
132	20250306	162900	25616049000	270000	270000	270000	270000	0
133	20250306	162800	25616049000	270000	270000	270000	270000	0
134	20250306	162700	25616049000	270000	270000	270000	270000	0
135	20250306	162600	25616049000	270000	270000	270000	270000	0
136	20250306	162500	25616049000	270000	270000	270000	270000	0
137	20250306	162400	25616049000	270000	270000	270000	270000	0
138	20250306	162300	25616049000	270000	270000	270000	270000	0
139	20250306	162200	25616049000	270000	270000	270000	270000	0
140	20250306	162100	25616049000	270000	270000	270000	270000	0
141	20250306	162000	25616049000	270000	270000	270000	270000	0
142	20250306	161900	25616049000	270000	270000	270000	270000	0
143	20250306	161800	25616049000	270000	270000	270000	270000	0
144	20250306	161700	25616049000	270000	270000	270000	270000	0
145	20250306	161600	25616049000	270000	270000	270000	270000	0
146	20250306	161500	25616049000	270000	270000	270000	270000	0
147	20250306	161400	25616049000	270000	270000	270000	270000	0
148	20250306	161300	25616049000	270000	270000	270000	270000	0
149	20250306	161200	25616049000	270000	270000	270000	270000	0
150	20250306	161100	25616049000	270000	270000	270000	270000	0
151	20250306	161000	25616049000	270000	270000	270000	270000	0
152	20250306	160900	25616049000	270000	270000	270000	270000	810
153	20250306	160800	25616049000	270000	270000	270000	270000	0
154	20250306	160700	25616049000	270000	270000	270000	270000	0
155	20250306	160600	25616049000	270000	270000	270000	270000	0
156	20250306	160500	25616049000	270000	270000	270000	270000	0
157	20250306	160400	25616049000	270000	270000	270000	270000	0
158	20250306	160300	25616049000	270000	270000	270000	270000	0
159	20250306	160200	25616049000	270000	270000	270000	270000	0
160	20250306	160100	25616049000	270000	270000	270000	270000	0
161	20250306	160000	25616049000	270000	270000	270000	270000	0
162	20250306	155900	25616049000	270000	270000	270000	270000	0
163	20250306	155800	25616049000	270000	270000	270000	270000	0
164	20250306	155700	25616049000	270000	270000	270000	270000	0
165	20250306	155600	25616049000	270000	270000	270000	270000	0
166	20250306	155500	25616049000	270000	270000	270000	270000	0
167	20250306	155400	25616049000	270000	270000	270000	270000	0
168	20250306	155300	25616049000	270000	270000	270000	270000	0
169	20250306	155200	25616049000	270000	270000	270000	270000	0
170	20250306	155100	25616049000	270000	270000	270000	270000	0
171	20250306	155000	25616049000	270000	270000	270000	270000	0
172	20250306	154900	25616049000	270000	270000	270000	270000	0
173	20250306	154800	25616049000	270000	270000	270000	270000	0
174	20250306	154700	25616049000	270000	270000	270000	270000	0
175	20250306	154600	25616049000	270000	270000	270000	270000	0
176	20250306	154500	25616049000	270000	270000	270000	270000	0
177	20250306	154400	25616049000	270000	270000	270000	270000	0
178	20250306	154300	25616049000	270000	270000	270000	270000	0
179	20250306	154200	25616049000	270000	270000	270000	270000	0
180	20250306	154100	25616049000	270000	270000	270000	270000	0
181	20250306	154000	25616049000	270000	270000	270000	270000	0
182	20250306	153900	25616049000	270000	270000	270000	270000	810
183	20250306	153800	25616049000	270000	270000	270000	270000	0
184	20250306	153700	25616049000	270000	270000	270000	270000	0
185	20250306	153600	25616049000	270000	270000	270000	270000	0
186	20250306	153500	25616049000	270000	270000	270000	270000	0
187	20250306	153400	25616049000	270000	270000	270000	270000	0
188	20250306	153300	25616049000	270000	270000	270000	270000	0
189	20250306	153200	25616049000	270000	270000	270000	270000	0
190	20250306	153100	25616049000	270000	270000	270000	270000	0
191	20250306	153000	25616049000	270000	270000	270000	270000	810
192	20250306	152900	25397349000	269000	269000	269000	269000	0
193	20250306	152800	25397349000	269000	269000	269000	269000	0
194	20250306	152700	25397349000	269000	269000	269000	269000	0
195	20250306	152600	25397349000	269000	269000	269000	269000	0
196	20250306	152500	25397349000	269000	269000	269000	269000	0
197	20250306	152400	25397349000	269000	269000	269000	269000	0
198	20250306	152300	25397349000	269000	269000	269000	269000	0
199	20250306	152200	25397349000	269000	269000	269000	269000	0
200	20250306	152100	25397349000	269000	269000	269000	269000	0
201	20250306	152000	25397349000	269000	269000	269000	269000	0
202	20250306	151900	25397349000	269000	267000	269000	267000	37
203	20250306	151800	25387434000	267000	266500	268000	266000	151
204	20250306	151700	25347192000	266500	267500	268000	266000	235
205	20250306	151600	25284639500	266000	267000	268000	265500	296
206	20250306	151500	25205825000	266500	267000	267500	266000	53
207	20250306	151400	25191682500	266000	267000	268000	263500	78
208	20250306	151300	25170938000	268000	266500	268000	266500	60
209	20250306	151200	25154915500	266500	265500	266500	264500	180
210	20250306	151100	25107128000	265000	265500	266000	265000	201
211	20250306	151000	25053777500	266000	265000	266000	265000	102
212	20250306	150900	25026664500	265500	266000	266000	265000	116
213	20250306	150800	24995865000	266500	265500	267000	265000	194
214	20250306	150700	24944245500	265500	266500	266500	265500	154
215	20250306	150600	24903299500	267000	267000	268000	266500	70
216	20250306	150500	24884601500	267500	266000	269000	265500	294
217	20250306	150400	24805964000	266000	266000	266000	265500	54
218	20250306	150300	24791607500	266000	266000	266500	265500	66
219	20250306	150200	24774061000	266000	266000	266500	266000	49
220	20250306	150100	24761015500	266500	266000	266500	266000	63
221	20250306	150000	24744238000	266000	266750	267000	266000	92
222	20250306	145900	24719710000	266750	267000	267000	266500	82
223	20250306	145800	24697850000	267000	267000	267500	266000	110
224	20250306	145700	24668491500	266500	267000	267000	266000	61
225	20250306	145600	24652231000	267000	267000	267000	265750	139
226	20250306	145500	24615211000	267000	266000	267000	266000	72
227	20250306	145400	24596007500	266000	266000	267000	266000	101
228	20250306	145300	24569091000	266000	266250	266500	265500	84
229	20250306	145200	24546749000	266500	266500	267000	266000	80
230	20250306	145100	24525419500	266500	266000	267500	266000	165
231	20250306	145000	24481443000	266500	266500	267500	266500	128
232	20250306	144900	24447281000	266750	267000	267500	266750	89
233	20250306	144800	24423510250	267500	267000	268500	267000	59
234	20250306	144700	24407720250	267500	267500	268500	267500	82
235	20250306	144600	24385749250	268000	268250	268250	267500	113
236	20250306	144500	24355483750	268250	268500	268500	268000	60
237	20250306	144400	24339393250	268000	268000	268500	267500	122
238	20250306	144300	24306713750	267500	268500	268500	267500	90
239	20250306	144200	24282616000	268000	268500	268500	267000	82
240	20250306	144100	24260656250	269000	269000	269000	268000	84
241	20250306	144000	24238094000	269000	269000	269500	268500	64
242	20250306	143900	24220875500	269000	266750	269000	266500	374
243	20250306	143800	24120926250	266750	265500	267000	265500	237
244	20250306	143700	24057847000	265500	265000	265500	264500	72
245	20250306	143600	24038752000	265000	264750	265000	264000	88
246	20250306	143500	24015453250	264750	265500	265500	264500	187
247	20250306	143400	23965889000	265500	264500	265500	264000	314
248	20250306	143300	23882908000	265500	265000	266000	265000	319
249	20250306	143200	23798278750	265500	265500	266000	265000	126
250	20250306	143100	23764836250	265500	264500	266000	264500	341
251	20250306	143000	23674404500	265000	265000	265000	264500	152
252	20250306	142900	23634179500	265000	264500	265000	264500	76
253	20250306	142800	23614053250	264500	265000	265000	264000	77
254	20250306	142700	23593697750	265000	264500	265000	263500	98
255	20250306	142600	23567766250	265000	264500	265500	263500	140
256	20250306	142500	23530682250	264500	264500	265000	264500	127
257	20250306	142400	23497045750	265000	265500	267000	263750	289
258	20250306	142300	23420544000	265500	266000	266500	265000	161
259	20250306	142200	23377755250	266000	267000	267500	266000	274
260	20250306	142100	23304686250	267000	269000	269000	267000	134
261	20250306	142000	23268785000	269500	268500	270000	268500	190
262	20250306	141900	23217673000	268000	268000	268500	268000	66
263	20250306	141800	23199960250	268000	268000	268500	267500	134
264	20250306	141700	23164043750	268000	270000	270000	268000	98
265	20250306	141600	23137641750	269500	270000	270000	269500	62
266	20250306	141500	23120923750	270000	270000	270000	269500	85
267	20250306	141400	23097983750	270500	271500	271500	270000	96
268	20250306	141300	23072002750	271000	270000	272000	269500	163
269	20250306	141200	23027941250	270000	269000	270000	269000	70
270	20250306	141100	23009058250	269000	268500	269000	267500	218
271	20250306	141000	22950585500	268000	269000	270000	267500	371
272	20250306	140900	22851071500	269500	272500	272500	269500	298
273	20250306	140800	22770355250	272000	272000	272500	271500	115
274	20250306	140700	22739085750	272000	273000	273000	271500	146
275	20250306	140600	22699375250	273000	273500	273500	272500	113
276	20250306	140500	22668527750	274000	273500	274000	272500	84
277	20250306	140400	22645594000	273000	273000	273500	272000	108
278	20250306	140300	22616132750	273000	275000	275000	272500	110
279	20250306	140200	22586021000	274500	275000	275000	273500	101
280	20250306	140100	22558308500	274500	275000	275500	274500	85
281	20250306	140000	22534943500	274500	275000	275000	273250	208
282	20250306	135900	22477881750	275000	273500	275000	273000	85
283	20250306	135800	22454609750	273500	274500	275000	273500	129
284	20250306	135700	22419246500	273000	273500	274500	273000	110
285	20250306	135600	22389135000	273000	273000	274000	272500	190
286	20250306	135500	22337301500	273000	272000	273500	272000	90
287	20250306	135400	22312761000	271500	273000	273500	271500	106
288	20250306	135300	22283878000	272000	273500	274000	272000	132
289	20250306	135200	22247831000	273500	273500	275000	273000	110
290	20250306	135100	22217708250	274000	273750	274500	272500	182
291	20250306	135000	22167970000	274000	272500	274000	272000	120
292	20250306	134900	22135186000	272500	273000	273500	271500	132
293	20250306	134800	22099225500	273000	273500	274000	272500	153
294	20250306	134700	22057439250	273000	273500	273500	272500	114
295	20250306	134600	22026307250	273000	273000	273500	272000	139
296	20250306	134500	21988407000	273500	273250	273500	272000	142
297	20250306	134400	21949618750	273500	273000	273500	271500	95
298	20250306	134300	21923734750	273000	271500	273000	271500	165
299	20250306	134200	21878835500	271750	272500	272500	270500	143
300	20250306	134100	21839985500	273000	273000	273500	272000	139
301	20250306	134000	21802065000	272750	273000	273000	271000	95
302	20250306	133900	21776199250	272000	272500	273000	270500	160
303	20250306	133800	21732713500	272750	272500	273500	272000	122
304	20250306	133700	21699407000	273500	273000	273500	271500	201
305	20250306	133600	21644497000	273500	272000	273500	271500	288
306	20250306	133500	21566025250	272000	271500	272500	270500	185
307	20250306	133400	21515834750	270500	271000	272000	270500	104
308	20250306	133300	21487613500	271500	270500	271500	269500	118
309	20250306	133200	21455681500	270500	270250	270500	269500	133
310	20250306	133100	21419780750	270000	270000	271000	269000	272
311	20250306	133000	21346359750	270000	269000	270000	268000	80
312	20250306	132900	21324811500	268500	268000	268500	267000	154
313	20250306	132800	21283534000	268250	270000	270000	268000	292
314	20250306	132700	21204928000	270000	270000	270500	269500	87
315	20250306	132600	21181437000	270000	270500	271000	269500	262
316	20250306	132500	21110650750	270000	270750	271000	270000	161
317	20250306	132400	21067100250	270750	271500	272000	270500	276
318	20250306	132300	20992291750	271500	270000	271500	270000	203
319	20250306	132200	20937350250	270000	269250	270000	269000	200
320	20250306	132100	20883437500	269250	270000	271000	269250	98
321	20250306	132000	20856993000	270000	270000	270500	269500	90
322	20250306	131900	20832682750	270500	271500	271500	269500	234
323	20250306	131800	20769431750	270500	268500	273000	268500	765
324	20250306	131700	20563067750	268750	267500	269000	267500	217
325	20250306	131600	20504866000	268000	268000	268000	266500	474
326	20250306	131500	20378245750	267500	269500	269500	267500	521
327	20250306	131400	20238555500	269500	270500	271250	269500	149
328	20250306	131300	20198290000	269500	268500	271000	268000	870
329	20250306	131200	19963957000	268500	268000	269000	267500	164
330	20250306	131100	19919955500	268000	269000	269000	267750	209
331	20250306	131000	19863927000	268500	268000	269500	268000	101
332	20250306	130900	19836770000	268500	268000	268500	267500	167
333	20250306	130800	19791958000	268000	268250	268250	267500	144
334	20250306	130700	19753371500	268250	270000	270000	268000	114
335	20250306	130600	19722680500	270000	271000	271000	268000	164
336	20250306	130500	19678512000	270500	269000	272000	267500	899
337	20250306	130400	19436796500	269000	269500	269500	269000	114
338	20250306	130300	19406114000	269500	270500	271000	267500	854
339	20250306	130200	19177067250	269500	272500	273000	268000	624
340	20250306	130100	19008595250	273000	275500	277500	273000	524
341	20250306	130000	18864812750	275000	276000	276500	274500	229
342	20250306	125900	18801762000	277000	277000	277000	275500	224
343	20250306	125800	18739920000	277000	279500	279500	277000	82
344	20250306	125700	18717112500	279000	282000	282500	279000	259
345	20250306	125600	18644293500	282000	282000	282000	281000	124
346	20250306	125500	18609379000	281500	279500	281500	279500	97
347	20250306	125400	18582174500	279500	279000	280000	278500	91
348	20250306	125300	18556762000	279000	278500	279500	277250	160
349	20250306	125200	18512302250	278500	277250	278500	277000	71
350	20250306	125100	18492614000	277000	277250	277500	277000	81
351	20250306	125000	18470149250	277250	277750	277750	277250	55
352	20250306	124900	18454884750	277750	277000	278000	277000	40
353	20250306	124800	18443787000	276500	275750	277000	275500	37
354	20250306	124700	18433568000	276000	278000	278000	275500	307
355	20250306	124600	18348658500	278000	278250	279000	277500	61
356	20250306	124500	18331693750	278000	279500	280000	278000	509
357	20250306	124400	18189788500	279500	277500	279500	277000	308
358	20250306	124300	18104282000	277500	275750	277750	275250	900
359	20250306	124200	17855724000	276000	278000	278000	276000	95
360	20250306	124100	17829428250	277500	274500	280000	274500	1131
361	20250306	124000	17516603250	274500	281000	282500	274500	615
362	20250306	123900	17345291750	283000	283000	283000	281000	574
363	20250306	123800	17183677250	283000	284500	285000	283000	83
364	20250306	123700	17160096750	282500	288000	288500	282500	1638
365	20250306	123600	16693347000	288000	289500	290000	288000	320
366	20250306	123500	16600850500	289500	289500	290500	289500	360
367	20250306	123400	16496587750	290000	291000	291500	289500	360
368	20250306	123300	16392055250	291000	291000	291500	290500	130
369	20250306	123200	16354220000	291000	290500	291000	289750	252
370	20250306	123100	16281078000	290500	290000	290500	289500	259
371	20250306	123000	16205885250	289500	289500	290000	288000	158
372	20250306	122900	16160217250	289000	289500	290000	288500	403
373	20250306	122800	16043618000	289500	289500	290000	289000	157
374	20250306	122700	15998168000	290000	289000	290500	289000	158
375	20250306	122600	15952380500	290500	291500	291500	289000	375
376	20250306	122500	15843444500	291500	291250	292500	291000	559
377	20250306	122400	15680330000	291500	291000	291500	290500	539
378	20250306	122300	15523484000	290500	288000	291000	288000	1158
379	20250306	122200	15187933500	288500	288000	289000	287750	704
380	20250306	122100	14984640000	288000	289000	289000	288000	250
381	20250306	122000	14912471000	288500	288500	289000	288500	173
382	20250306	121900	14862515500	288500	287250	289000	287000	77
383	20250306	121800	14840321500	286750	288000	288000	286500	150
384	20250306	121700	14797215000	288250	288500	289000	288000	203
385	20250306	121600	14738662500	288500	289000	289000	288000	200
386	20250306	121500	14680954000	289000	288500	289000	288000	195
387	20250306	121400	14624682250	288500	288000	288500	287500	205
388	20250306	121300	14565604250	288000	288000	288500	287500	226
389	20250306	121200	14500496500	288000	288000	288000	287000	306
390	20250306	121100	14412466000	288000	285500	288000	285500	224
391	20250306	121000	14348156000	286000	285000	286000	284500	252
392	20250306	120900	14276383500	284500	285000	286500	284500	117
393	20250306	120800	14243018500	285000	286000	286500	284500	181
394	20250306	120700	14191362750	284500	286500	288000	284500	650
395	20250306	120600	14005556500	287000	286500	288500	286000	780
396	20250306	120500	13781649000	287000	285000	287000	285000	364
397	20250306	120400	13677349000	286000	284000	286000	283500	165
398	20250306	120300	13630375750	284000	286000	286000	283500	679
399	20250306	120200	13436973250	285500	283000	285500	282500	1053
400	20250306	120100	13137956500	283000	282500	283000	282000	184
401	20250306	120000	13085957000	282500	282500	282500	282000	162
402	20250306	115900	13040211750	282000	281500	282500	281000	251
403	20250306	115800	12969461250	281500	281000	282000	280500	441
404	20250306	115700	12845390000	281000	280250	281000	280000	120
405	20250306	115600	12811742750	280250	280000	280500	279500	269
406	20250306	115500	12736405500	280500	280000	280500	279500	56
407	20250306	115400	12720724000	279500	280500	280500	279000	92
408	20250306	115300	12694977000	280000	280000	280500	279000	98
409	20250306	115200	12667570500	280000	280000	280500	279500	73
410	20250306	115100	12647134250	280000	279500	280500	279500	72
411	20250306	115000	12626979250	280000	279500	280500	279000	82
412	20250306	114900	12604028750	279500	279500	280500	279000	71
413	20250306	114800	12584174750	280000	279500	280000	279000	77
414	20250306	114700	12562659000	279500	280500	280500	279500	150
415	20250306	114600	12520670500	280500	281000	281000	280000	94
416	20250306	114500	12494302750	281000	280500	281000	280500	131
417	20250306	114400	12457499750	280500	280500	281000	280500	58
418	20250306	114300	12441218500	280500	280000	281000	280000	70
419	20250306	114200	12421587500	280500	281000	281000	280000	221
420	20250306	114100	12359608750	281500	281500	281500	281000	103
421	20250306	114000	12330648750	281000	281500	281500	281000	97
422	20250306	113900	12303358500	281000	281000	281500	280500	260
423	20250306	113800	12230326000	280500	280500	281000	280500	92
424	20250306	113700	12204503750	280000	280000	280500	280000	72
425	20250306	113600	12184325000	280000	279500	280000	279000	59
426	20250306	113500	12167824750	279500	281500	281500	279000	276
427	20250306	113400	12090582250	281000	281000	281500	281000	92
428	20250306	113300	12064696000	281000	281500	281500	281000	49
429	20250306	113200	12050909500	281000	281500	281500	281000	115
430	20250306	113100	12018567750	281500	281500	282000	281000	99
431	20250306	113000	11990716250	281500	281500	281500	281000	109
432	20250306	112900	11960055000	281500	281000	282500	281000	181
433	20250306	112800	11909098500	281500	281500	282500	281000	999
434	20250306	112700	11627436750	282000	281500	282000	281000	503
435	20250306	112600	11485830250	281000	281250	281500	281000	285
436	20250306	112500	11405664750	281250	280000	281500	279750	1846
437	20250306	112400	10887651000	280000	280000	280000	279750	106
438	20250306	112300	10857980000	280000	279750	280000	279750	192
439	20250306	112200	10804225750	279750	279750	280000	279750	61
440	20250306	112100	10787150250	280000	279500	280000	278750	1223
441	20250306	112000	10445305500	279000	279500	279500	279000	59
442	20250306	111900	10428829250	279500	279000	279500	278500	63
443	20250306	111800	10411234750	279500	279500	279500	278500	99
444	20250306	111700	10383623250	279500	279000	279500	279000	152
445	20250306	111600	10341168250	278500	279000	279000	278500	55
446	20250306	111500	10325833500	279000	278500	279500	278000	202
447	20250306	111400	10269568500	279000	278750	279000	278500	164
448	20250306	111300	10223858250	278500	278500	278500	277500	354
449	20250306	111200	10125409250	278500	279000	279000	278500	166
450	20250306	111100	10079136000	279000	278500	279000	278000	127
451	20250306	111000	10043768000	279000	278000	279000	277500	783
452	20250306	110900	9825991500	278000	278000	278000	277500	91
453	20250306	110800	9800715500	278000	277000	278000	277000	68
454	20250306	110700	9781850500	277500	276500	277500	276500	153
455	20250306	110600	9739441500	277000	276500	277000	276500	62
456	20250306	110500	9722270500	276500	276500	277000	276000	124
457	20250306	110400	9687988500	276500	276000	277000	276000	100
458	20250306	110300	9660367000	276500	276000	276500	276000	93
459	20250306	110200	9634657500	276000	275500	276500	275000	364
460	20250306	110100	9534256500	275500	275000	275500	275000	67
461	20250306	110000	9515806000	275500	274500	275500	274500	110
462	20250306	105900	9485541000	275000	274500	275000	274000	181
463	20250306	105800	9435863000	274500	274000	275000	274000	114
464	20250306	105700	9404550500	274500	275000	275000	274500	85
465	20250306	105600	9381185000	275000	275500	275500	275000	85
466	20250306	105500	9357794000	275500	275000	275500	275000	93
467	20250306	105400	9332185000	275000	273500	275000	273500	684
468	20250306	105300	9144521000	274000	274000	274000	273500	129
469	20250306	105200	9109208000	274000	273500	274000	273000	70
470	20250306	105100	9090071000	273500	273000	273500	272500	59
471	20250306	105000	9073956000	273000	273000	273500	272500	79
472	20250306	104900	9052387500	273000	274000	274000	273000	83
473	20250306	104800	9029687250	274000	273500	274000	273500	59
474	20250306	104700	9013541750	274000	273500	274000	273000	77
475	20250306	104600	8992489500	273500	273500	273500	273000	115
476	20250306	104500	8961063750	273500	273500	273500	273000	64
477	20250306	104400	8943571500	273000	273500	273500	273000	74
478	20250306	104300	8923344500	273000	272000	273000	272000	159
479	20250306	104200	8880004250	272500	273000	273500	272000	238
480	20250306	104100	8815158250	273500	272500	273500	272500	46
481	20250306	104000	8802598000	273000	271500	273000	271500	112
482	20250306	103900	8772152000	271500	273000	273000	271500	197
483	20250306	103800	8718525500	273000	273500	273500	272500	156
484	20250306	103700	8675948000	273000	273000	273000	272500	48
485	20250306	103600	8662845000	273000	272500	273500	272500	168
486	20250306	103500	8616964500	273000	273000	273500	272500	81
487	20250306	103400	8594845500	273000	273000	273500	272500	46
488	20250306	103300	8582283000	273000	272500	273500	272500	140
489	20250306	103200	8544058500	273000	273000	273500	272500	104
490	20250306	103100	8515667500	273500	273000	273500	272500	175
491	20250306	103000	8467873500	272500	272000	273000	271000	63
492	20250306	102900	8450719000	272000	272000	272000	271000	50
493	20250306	102800	8437130500	272000	272500	272500	272000	86
494	20250306	102700	8413731000	272000	273000	273000	272000	93
495	20250306	102600	8388415500	273000	272000	273000	272000	47
496	20250306	102500	8375610500	272000	273000	273500	272000	53
497	20250306	102400	8361156500	273000	272000	273000	272000	72
498	20250306	102300	8341555500	272000	269000	273500	269000	171
499	20250306	102200	8295182500	269500	270000	270000	268500	35
500	20250306	102100	8285754000	270000	270500	270500	269000	104
501	20250306	102000	8257722000	270000	269500	270000	269500	51
502	20250306	101900	8243961500	269500	270000	270000	269500	37
503	20250306	101800	8233979000	269500	270500	270500	269500	40
504	20250306	101700	8223170000	271000	270500	271000	270500	34
505	20250306	101600	8213966500	271000	270000	271000	270000	75
506	20250306	101500	8193705500	269500	270000	270000	269500	44
507	20250306	101400	8181842500	269500	270500	270500	269500	53
508	20250306	101300	8167529500	270000	270500	270500	269500	43
509	20250306	101200	8155919000	270500	270500	270500	270000	103
510	20250306	101100	8128092000	270500	271500	272000	270500	104
511	20250306	101000	8099891000	271500	270500	271500	270500	55
512	20250306	100900	8084973000	271000	270500	271000	270000	73
513	20250306	100800	8065212000	270000	269500	270500	269500	64
514	20250306	100700	8047948000	270000	270500	270500	269500	98
515	20250306	100600	8021510500	270000	271000	271500	270000	49
516	20250306	100500	8008246000	271000	271000	271500	270500	62
517	20250306	100400	7991454500	271000	271500	272000	270500	274
518	20250306	100300	7917093500	271500	268500	271500	267500	290
519	20250306	100200	7838973500	268000	267000	268000	267000	136
520	20250306	100100	7802591000	267000	267000	267000	266500	90
521	20250306	100000	7778562000	266500	267500	268000	266500	144
522	20250306	095900	7740115000	267500	268500	268500	267500	25
523	20250306	095800	7733412500	268500	268500	268500	268000	72
524	20250306	095700	7714097500	268500	269000	269500	268500	98
525	20250306	095600	7687730000	269000	268500	269000	268500	39
526	20250306	095500	7677242000	268500	267500	269000	267500	32
527	20250306	095400	7668656000	268000	267000	268000	267000	75
528	20250306	095300	7648605250	267000	267500	268000	267000	38
529	20250306	095200	7638440750	267500	267500	267500	266750	67
530	20250306	095100	7620538750	267000	268000	268000	266500	144
531	20250306	095000	7582034250	268000	268250	268500	267500	143
532	20250306	094900	7543739000	268000	268500	269000	268000	222
533	20250306	094800	7484116500	269000	269500	269500	268500	255
534	20250306	094700	7415588500	270000	270500	271000	270000	67
535	20250306	094600	7397479500	270500	273500	273500	270500	401
536	20250306	094500	7288460500	273500	273500	273500	272500	55
537	20250306	094400	7273452250	273500	273000	274500	273000	428
538	20250306	094300	7156305750	273500	273500	274000	273000	329
539	20250306	094200	7066235000	273000	271000	273000	271000	149
540	20250306	094100	7025652500	271500	270000	272000	270000	188
541	20250306	094000	6974686750	270250	270250	270250	270000	6
542	20250306	093900	6973066000	270000	270500	271000	270000	124
543	20250306	093800	6939533000	270000	267750	270500	267750	267
544	20250306	093700	6867694000	267500	266500	268000	266500	113
545	20250306	093600	6837495750	266500	266500	266500	265000	95
546	20250306	093500	6812220250	267000	267250	267500	266500	142
547	20250306	093400	6774313750	267500	269000	269000	267500	72
548	20250306	093300	6754966750	270000	270500	271000	270000	241
549	20250306	093200	6689776750	270750	272500	273000	270500	253
550	20250306	093100	6621168000	272750	273000	273000	272500	54
551	20250306	093000	6606442750	273250	273500	274000	273250	293
552	20250306	092900	6526240000	272500	273500	273500	271000	265
553	20250306	092800	6454155750	274500	274500	275000	271500	725
554	20250306	092700	6256223250	273000	274000	276000	271500	505
555	20250306	092600	6117971750	274500	274500	275000	273500	210
556	20250306	092500	6060324750	274500	271000	274500	270500	589
557	20250306	092400	5899878000	271000	272000	272000	268500	345
558	20250306	092300	5806796000	272000	269000	272000	269000	162
559	20250306	092200	5762939750	268500	267000	268500	267000	330
560	20250306	092100	5674603750	267500	271000	271000	267000	349
561	20250306	092000	5580816500	271000	270500	271500	269500	333
562	20250306	091900	5490620500	270500	267000	271000	267000	258
563	20250306	091800	5421086000	267000	265500	267500	263500	540
564	20250306	091700	5277615500	265000	266750	266750	264500	719
565	20250306	091600	5086759500	266500	266500	268500	266000	1115
566	20250306	091500	4789272000	267000	269500	271000	266000	602
567	20250306	091400	4627825000	269500	273500	273500	269500	495
568	20250306	091300	4493317000	273500	275500	275500	273000	1089
569	20250306	091200	4194559000	276000	276500	276500	273500	1138
570	20250306	091100	3881072500	276500	276500	278500	275000	979
571	20250306	091000	3609903500	276500	275000	276500	271500	1170
572	20250306	090900	3290501000	275500	277500	278000	268500	2263
573	20250306	090800	2672332000	277000	271000	279500	271000	2396
574	20250306	090700	2015169000	282500	282500	282500	282500	0
575	20250306	090600	2015169000	282500	280000	282500	279000	1052
576	20250306	090500	1720065000	280000	273000	280000	273000	3088
577	20250306	090400	867658000	272500	266500	273000	266000	952
578	20250306	090300	611434250	266500	267000	268500	266500	887
579	20250306	090200	374228750	266500	263500	267000	263500	540
580	20250306	090100	231070750	263000	260000	263500	260000	384
581	20250306	090000	130342500	260000	257000	260000	256500	506