KissMeData/137400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202700	12868634400	43750	43750	43750	43750	2673
3	20250306	202600	12868634400	43750	43750	43750	43750	0
4	20250306	202500	12868634400	43750	43750	43750	43750	0
5	20250306	202400	12868634400	43750	43750	43750	43750	0
6	20250306	202300	12868634400	43750	43750	43750	43750	0
7	20250306	202200	12868634400	43750	43750	43750	43750	0
8	20250306	202100	12868634400	43750	43750	43750	43750	0
9	20250306	202000	12868634400	43750	43750	43750	43750	0
10	20250306	201900	12868634400	43750	43750	43750	43750	0
11	20250306	201800	12868634400	43750	43750	43750	43750	0
12	20250306	201700	12868634400	43750	43750	43750	43750	0
13	20250306	201600	12868634400	43750	43750	43750	43750	0
14	20250306	201500	12868634400	43750	43750	43750	43750	0
15	20250306	201400	12868634400	43750	43750	43750	43750	0
16	20250306	201300	12868634400	43750	43750	43750	43750	0
17	20250306	201200	12868634400	43750	43750	43750	43750	0
18	20250306	201100	12868634400	43750	43750	43750	43750	0
19	20250306	201000	12868634400	43750	43750	43750	43750	0
20	20250306	200900	12868634400	43750	43750	43750	43750	0
21	20250306	200800	12868634400	43750	43750	43750	43750	0
22	20250306	200700	12868634400	43750	43750	43750	43750	0
23	20250306	200600	12868634400	43750	43750	43750	43750	0
24	20250306	200500	12868634400	43750	43750	43750	43750	0
25	20250306	200400	12868634400	43750	43750	43750	43750	0
26	20250306	200300	12868634400	43750	43750	43750	43750	0
27	20250306	200200	12868634400	43750	43750	43750	43750	0
28	20250306	200100	12868634400	43750	43750	43750	43750	0
29	20250306	200000	12868634400	43750	43750	43750	43750	0
30	20250306	195900	12868634400	43750	43750	43750	43750	0
31	20250306	195800	12868634400	43750	43750	43750	43750	0
32	20250306	195700	12868634400	43750	43750	43750	43750	2673
33	20250306	195600	12868634400	43750	43750	43750	43750	0
34	20250306	195500	12868634400	43750	43750	43750	43750	0
35	20250306	195400	12868634400	43750	43750	43750	43750	0
36	20250306	195300	12868634400	43750	43750	43750	43750	0
37	20250306	195200	12868634400	43750	43750	43750	43750	0
38	20250306	195100	12868634400	43750	43750	43750	43750	0
39	20250306	195000	12868634400	43750	43750	43750	43750	0
40	20250306	194900	12868634400	43750	43750	43750	43750	0
41	20250306	194800	12868634400	43750	43750	43750	43750	0
42	20250306	194700	12868634400	43750	43750	43750	43750	0
43	20250306	194600	12868634400	43750	43750	43750	43750	0
44	20250306	194500	12868634400	43750	43750	43750	43750	0
45	20250306	194400	12868634400	43750	43750	43750	43750	0
46	20250306	194300	12868634400	43750	43750	43750	43750	0
47	20250306	194200	12868634400	43750	43750	43750	43750	0
48	20250306	194100	12868634400	43750	43750	43750	43750	0
49	20250306	194000	12868634400	43750	43750	43750	43750	0
50	20250306	193900	12868634400	43750	43750	43750	43750	0
51	20250306	193800	12868634400	43750	43750	43750	43750	0
52	20250306	193700	12868634400	43750	43750	43750	43750	0
53	20250306	193600	12868634400	43750	43750	43750	43750	0
54	20250306	193500	12868634400	43750	43750	43750	43750	0
55	20250306	193400	12868634400	43750	43750	43750	43750	0
56	20250306	193300	12868634400	43750	43750	43750	43750	0
57	20250306	193200	12868634400	43750	43750	43750	43750	0
58	20250306	193100	12868634400	43750	43750	43750	43750	0
59	20250306	193000	12868634400	43750	43750	43750	43750	0
60	20250306	192900	12868634400	43750	43750	43750	43750	0
61	20250306	192800	12868634400	43750	43750	43750	43750	0
62	20250306	192700	12868634400	43750	43750	43750	43750	2673
63	20250306	192600	12868634400	43750	43750	43750	43750	0
64	20250306	192500	12868634400	43750	43750	43750	43750	0
65	20250306	192400	12868634400	43750	43750	43750	43750	0
66	20250306	192300	12868634400	43750	43750	43750	43750	0
67	20250306	192200	12868634400	43750	43750	43750	43750	0
68	20250306	192100	12868634400	43750	43750	43750	43750	0
69	20250306	192000	12868634400	43750	43750	43750	43750	0
70	20250306	191900	12868634400	43750	43750	43750	43750	0
71	20250306	191800	12868634400	43750	43750	43750	43750	0
72	20250306	191700	12868634400	43750	43750	43750	43750	0
73	20250306	191600	12868634400	43750	43750	43750	43750	0
74	20250306	191500	12868634400	43750	43750	43750	43750	0
75	20250306	191400	12868634400	43750	43750	43750	43750	0
76	20250306	191300	12868634400	43750	43750	43750	43750	0
77	20250306	191200	12868634400	43750	43750	43750	43750	0
78	20250306	191100	12868634400	43750	43750	43750	43750	0
79	20250306	191000	12868634400	43750	43750	43750	43750	0
80	20250306	190900	12868634400	43750	43750	43750	43750	0
81	20250306	190800	12868634400	43750	43750	43750	43750	0
82	20250306	190700	12868634400	43750	43750	43750	43750	0
83	20250306	190600	12868634400	43750	43750	43750	43750	0
84	20250306	190500	12868634400	43750	43750	43750	43750	0
85	20250306	190400	12868634400	43750	43750	43750	43750	0
86	20250306	190300	12868634400	43750	43750	43750	43750	0
87	20250306	190200	12868634400	43750	43750	43750	43750	0
88	20250306	190100	12868634400	43750	43750	43750	43750	0
89	20250306	190000	12868634400	43750	43750	43750	43750	0
90	20250306	185900	12868634400	43750	43750	43750	43750	0
91	20250306	185800	12868634400	43750	43750	43750	43750	0
92	20250306	185700	12868634400	43750	43750	43750	43750	2673
93	20250306	185600	12868634400	43750	43750	43750	43750	0
94	20250306	185500	12868634400	43750	43750	43750	43750	0
95	20250306	185400	12868634400	43750	43750	43750	43750	0
96	20250306	185300	12868634400	43750	43750	43750	43750	0
97	20250306	185200	12868634400	43750	43750	43750	43750	0
98	20250306	185100	12868634400	43750	43750	43750	43750	0
99	20250306	185000	12868634400	43750	43750	43750	43750	0
100	20250306	184900	12868634400	43750	43750	43750	43750	0
101	20250306	184800	12868634400	43750	43750	43750	43750	0
102	20250306	184700	12868634400	43750	43750	43750	43750	0
103	20250306	184600	12868634400	43750	43750	43750	43750	0
104	20250306	184500	12868634400	43750	43750	43750	43750	0
105	20250306	184400	12868634400	43750	43750	43750	43750	0
106	20250306	184300	12868634400	43750	43750	43750	43750	0
107	20250306	184200	12868634400	43750	43750	43750	43750	0
108	20250306	184100	12868634400	43750	43750	43750	43750	0
109	20250306	184000	12868634400	43750	43750	43750	43750	0
110	20250306	183900	12868634400	43750	43750	43750	43750	0
111	20250306	183800	12868634400	43750	43750	43750	43750	0
112	20250306	183700	12868634400	43750	43750	43750	43750	0
113	20250306	183600	12868634400	43750	43750	43750	43750	0
114	20250306	183500	12868634400	43750	43750	43750	43750	0
115	20250306	183400	12868634400	43750	43750	43750	43750	0
116	20250306	183300	12868634400	43750	43750	43750	43750	0
117	20250306	183200	12868634400	43750	43750	43750	43750	0
118	20250306	183100	12868634400	43750	43750	43750	43750	0
119	20250306	183000	12868634400	43750	43750	43750	43750	0
120	20250306	182900	12868634400	43750	43750	43750	43750	0
121	20250306	182800	12868634400	43750	43750	43750	43750	0
122	20250306	182700	12868634400	43750	43750	43750	43750	2673
123	20250306	182600	12868634400	43750	43750	43750	43750	0
124	20250306	182500	12868634400	43750	43750	43750	43750	0
125	20250306	182400	12868634400	43750	43750	43750	43750	0
126	20250306	182300	12868634400	43750	43750	43750	43750	0
127	20250306	182200	12868634400	43750	43750	43750	43750	0
128	20250306	182100	12868634400	43750	43750	43750	43750	0
129	20250306	182000	12868634400	43750	43750	43750	43750	0
130	20250306	181900	12868634400	43750	43750	43750	43750	0
131	20250306	181800	12868634400	43750	43750	43750	43750	0
132	20250306	181700	12868634400	43750	43750	43750	43750	0
133	20250306	181600	12868634400	43750	43750	43750	43750	0
134	20250306	181500	12868634400	43750	43750	43750	43750	0
135	20250306	181400	12868634400	43750	43750	43750	43750	0
136	20250306	181300	12868634400	43750	43750	43750	43750	0
137	20250306	181200	12868634400	43750	43750	43750	43750	0
138	20250306	181100	12868634400	43750	43750	43750	43750	0
139	20250306	181000	12868634400	43750	43750	43750	43750	0
140	20250306	180900	12868634400	43750	43750	43750	43750	0
141	20250306	180800	12868634400	43750	43750	43750	43750	0
142	20250306	180700	12868634400	43750	43750	43750	43750	0
143	20250306	180600	12868634400	43750	43750	43750	43750	0
144	20250306	180500	12868634400	43750	43750	43750	43750	0
145	20250306	180400	12868634400	43750	43750	43750	43750	0
146	20250306	180300	12868634400	43750	43750	43750	43750	0
147	20250306	180200	12868634400	43750	43750	43750	43750	0
148	20250306	180100	12868634400	43750	43750	43750	43750	0
149	20250306	180000	12868634400	43750	43750	43750	43750	0
150	20250306	175900	12868634400	43750	43750	43750	43750	0
151	20250306	175800	12868634400	43750	43750	43750	43750	0
152	20250306	175700	12868634400	43750	43750	43750	43750	2673
153	20250306	175600	12868634400	43750	43750	43750	43750	0
154	20250306	175500	12868634400	43750	43750	43750	43750	0
155	20250306	175400	12868634400	43750	43750	43750	43750	0
156	20250306	175300	12868634400	43750	43750	43750	43750	0
157	20250306	175200	12868634400	43750	43750	43750	43750	0
158	20250306	175100	12868634400	43750	43750	43750	43750	0
159	20250306	175000	12868634400	43750	43750	43750	43750	0
160	20250306	174900	12868634400	43750	43750	43750	43750	0
161	20250306	174800	12868634400	43750	43750	43750	43750	0
162	20250306	174700	12868634400	43750	43750	43750	43750	0
163	20250306	174600	12868634400	43750	43750	43750	43750	0
164	20250306	174500	12868634400	43750	43750	43750	43750	0
165	20250306	174400	12868634400	43750	43750	43750	43750	0
166	20250306	174300	12868634400	43750	43750	43750	43750	0
167	20250306	174200	12868634400	43750	43750	43750	43750	0
168	20250306	174100	12868634400	43750	43750	43750	43750	0
169	20250306	174000	12868634400	43750	43750	43750	43750	0
170	20250306	173900	12868634400	43750	43750	43750	43750	0
171	20250306	173800	12868634400	43750	43750	43750	43750	0
172	20250306	173700	12868634400	43750	43750	43750	43750	0
173	20250306	173600	12868634400	43750	43750	43750	43750	0
174	20250306	173500	12868634400	43750	43750	43750	43750	0
175	20250306	173400	12868634400	43750	43750	43750	43750	0
176	20250306	173300	12868634400	43750	43750	43750	43750	0
177	20250306	173200	12868634400	43750	43750	43750	43750	0
178	20250306	173100	12868634400	43750	43750	43750	43750	0
179	20250306	173000	12868634400	43750	43750	43750	43750	0
180	20250306	172900	12868634400	43750	43750	43750	43750	0
181	20250306	172800	12868634400	43750	43750	43750	43750	0
182	20250306	172700	12868634400	43750	43750	43750	43750	2673
183	20250306	172600	12868634400	43750	43750	43750	43750	0
184	20250306	172500	12868634400	43750	43750	43750	43750	0
185	20250306	172400	12868634400	43750	43750	43750	43750	0
186	20250306	172300	12868634400	43750	43750	43750	43750	0
187	20250306	172200	12868634400	43750	43750	43750	43750	0
188	20250306	172100	12868634400	43750	43750	43750	43750	0
189	20250306	172000	12868634400	43750	43750	43750	43750	0
190	20250306	171900	12868634400	43750	43750	43750	43750	0
191	20250306	171800	12868634400	43750	43750	43750	43750	0
192	20250306	171700	12868634400	43750	43750	43750	43750	0
193	20250306	171600	12868634400	43750	43750	43750	43750	0
194	20250306	171500	12868634400	43750	43750	43750	43750	0
195	20250306	171400	12868634400	43750	43750	43750	43750	0
196	20250306	171300	12868634400	43750	43750	43750	43750	0
197	20250306	171200	12868634400	43750	43750	43750	43750	0
198	20250306	171100	12868634400	43750	43750	43750	43750	0
199	20250306	171000	12868634400	43750	43750	43750	43750	0
200	20250306	170900	12868634400	43750	43750	43750	43750	0
201	20250306	170800	12868634400	43750	43750	43750	43750	0
202	20250306	170700	12868634400	43750	43750	43750	43750	0
203	20250306	170600	12868634400	43750	43750	43750	43750	0
204	20250306	170500	12868634400	43750	43750	43750	43750	0
205	20250306	170400	12868634400	43750	43750	43750	43750	0
206	20250306	170300	12868634400	43750	43750	43750	43750	0
207	20250306	170200	12868634400	43750	43750	43750	43750	0
208	20250306	170100	12868634400	43750	43750	43750	43750	0
209	20250306	170000	12868634400	43750	43750	43750	43750	0
210	20250306	165900	12868634400	43750	43750	43750	43750	0
211	20250306	165800	12868634400	43750	43750	43750	43750	0
212	20250306	165700	12868634400	43750	43750	43750	43750	2673
213	20250306	165600	12868634400	43750	43750	43750	43750	0
214	20250306	165500	12868634400	43750	43750	43750	43750	0
215	20250306	165400	12868634400	43750	43750	43750	43750	0
216	20250306	165300	12868634400	43750	43750	43750	43750	0
217	20250306	165200	12868634400	43750	43750	43750	43750	0
218	20250306	165100	12868634400	43750	43750	43750	43750	0
219	20250306	165000	12868634400	43750	43750	43750	43750	0
220	20250306	164900	12868634400	43750	43750	43750	43750	0
221	20250306	164800	12868634400	43750	43750	43750	43750	0
222	20250306	164700	12868634400	43750	43750	43750	43750	0
223	20250306	164600	12868634400	43750	43750	43750	43750	0
224	20250306	164500	12868634400	43750	43750	43750	43750	0
225	20250306	164400	12868634400	43750	43750	43750	43750	0
226	20250306	164300	12868634400	43750	43750	43750	43750	0
227	20250306	164200	12868634400	43750	43750	43750	43750	0
228	20250306	164100	12868634400	43750	43750	43750	43750	0
229	20250306	164000	12868634400	43750	43750	43750	43750	0
230	20250306	163900	12868634400	43750	43750	43750	43750	0
231	20250306	163800	12868634400	43750	43750	43750	43750	0
232	20250306	163700	12868634400	43750	43750	43750	43750	0
233	20250306	163600	12868634400	43750	43750	43750	43750	0
234	20250306	163500	12868634400	43750	43750	43750	43750	0
235	20250306	163400	12868634400	43750	43750	43750	43750	0
236	20250306	163300	12868634400	43750	43750	43750	43750	0
237	20250306	163200	12868634400	43750	43750	43750	43750	0
238	20250306	163100	12868634400	43750	43750	43750	43750	0
239	20250306	163000	12868634400	43750	43750	43750	43750	0
240	20250306	162900	12868634400	43750	43750	43750	43750	0
241	20250306	162800	12868634400	43750	43750	43750	43750	0
242	20250306	162700	12868634400	43750	43750	43750	43750	2673
243	20250306	162600	12868634400	43750	43750	43750	43750	0
244	20250306	162500	12868634400	43750	43750	43750	43750	0
245	20250306	162400	12868634400	43750	43750	43750	43750	0
246	20250306	162300	12868634400	43750	43750	43750	43750	0
247	20250306	162200	12868634400	43750	43750	43750	43750	0
248	20250306	162100	12868634400	43750	43750	43750	43750	0
249	20250306	162000	12868634400	43750	43750	43750	43750	0
250	20250306	161900	12868634400	43750	43750	43750	43750	0
251	20250306	161800	12868634400	43750	43750	43750	43750	0
252	20250306	161700	12868634400	43750	43750	43750	43750	0
253	20250306	161600	12868634400	43750	43750	43750	43750	0
254	20250306	161500	12868634400	43750	43750	43750	43750	0
255	20250306	161400	12868634400	43750	43750	43750	43750	0
256	20250306	161300	12868634400	43750	43750	43750	43750	0
257	20250306	161200	12868634400	43750	43750	43750	43750	0
258	20250306	161100	12868634400	43750	43750	43750	43750	0
259	20250306	161000	12868634400	43750	43750	43750	43750	0
260	20250306	160900	12868634400	43750	43750	43750	43750	0
261	20250306	160800	12868634400	43750	43750	43750	43750	0
262	20250306	160700	12868634400	43750	43750	43750	43750	0
263	20250306	160600	12868634400	43750	43750	43750	43750	0
264	20250306	160500	12868634400	43750	43750	43750	43750	0
265	20250306	160400	12868634400	43750	43750	43750	43750	0
266	20250306	160300	12868634400	43750	43750	43750	43750	0
267	20250306	160200	12868634400	43750	43750	43750	43750	0
268	20250306	160100	12868634400	43750	43750	43750	43750	0
269	20250306	160000	12868634400	43750	43750	43750	43750	0
270	20250306	155900	12868634400	43750	43750	43750	43750	0
271	20250306	155800	12868634400	43750	43750	43750	43750	0
272	20250306	155700	12868634400	43750	43750	43750	43750	2673
273	20250306	155600	12868634400	43750	43750	43750	43750	0
274	20250306	155500	12868634400	43750	43750	43750	43750	0
275	20250306	155400	12868634400	43750	43750	43750	43750	0
276	20250306	155300	12868634400	43750	43750	43750	43750	0
277	20250306	155200	12868634400	43750	43750	43750	43750	0
278	20250306	155100	12868634400	43750	43750	43750	43750	0
279	20250306	155000	12868634400	43750	43750	43750	43750	0
280	20250306	154900	12868634400	43750	43750	43750	43750	0
281	20250306	154800	12868634400	43750	43750	43750	43750	0
282	20250306	154700	12868634400	43750	43750	43750	43750	0
283	20250306	154600	12868634400	43750	43750	43750	43750	0
284	20250306	154500	12868634400	43750	43750	43750	43750	0
285	20250306	154400	12868634400	43750	43750	43750	43750	0
286	20250306	154300	12868634400	43750	43750	43750	43750	0
287	20250306	154200	12868634400	43750	43750	43750	43750	0
288	20250306	154100	12868634400	43750	43750	43750	43750	0
289	20250306	154000	12868634400	43750	43750	43750	43750	0
290	20250306	153900	12868634400	43750	43750	43750	43750	0
291	20250306	153800	12868634400	43750	43750	43750	43750	0
292	20250306	153700	12868634400	43750	43750	43750	43750	0
293	20250306	153600	12868634400	43750	43750	43750	43750	0
294	20250306	153500	12868634400	43750	43750	43750	43750	0
295	20250306	153400	12868634400	43750	43750	43750	43750	0
296	20250306	153300	12868634400	43750	43750	43750	43750	0
297	20250306	153200	12868634400	43750	43750	43750	43750	0
298	20250306	153100	12868634400	43750	43750	43750	43750	0
299	20250306	153000	12868634400	43750	43750	43750	43750	2673
300	20250306	152900	12751690650	43850	43850	43850	43850	0
301	20250306	152800	12751690650	43850	43850	43850	43850	0
302	20250306	152700	12751690650	43850	43850	43850	43850	0
303	20250306	152600	12751690650	43850	43850	43850	43850	0
304	20250306	152500	12751690650	43850	43850	43850	43850	0
305	20250306	152400	12751690650	43850	43850	43850	43850	0
306	20250306	152300	12751690650	43850	43850	43850	43850	0
307	20250306	152200	12751690650	43850	43850	43850	43850	0
308	20250306	152100	12751690650	43850	43850	43850	43850	0
309	20250306	152000	12751690650	43850	43850	43850	43850	0
310	20250306	151900	12751690650	43850	43750	43850	43700	1591
311	20250306	151800	12682030350	43750	43750	43750	43700	1603
312	20250306	151700	12611922550	43750	43800	43800	43750	410
313	20250306	151600	12593971400	43800	43750	43800	43750	291
314	20250306	151500	12581229650	43800	43900	43900	43750	683
315	20250306	151400	12551314750	43900	43800	43900	43800	624
316	20250306	151300	12523957400	43800	43800	43850	43750	633
317	20250306	151200	12496233200	43800	43800	43850	43800	231
318	20250306	151100	12486115100	43850	43750	43850	43700	974
319	20250306	151000	12443491300	43750	43700	43750	43700	343
320	20250306	150900	12428499350	43750	43750	43750	43700	143
321	20250306	150800	12422245425	43750	43750	43750	43700	366
322	20250306	150700	12406238200	43750	43700	43750	43650	407
323	20250306	150600	12388460900	43650	43600	43700	43600	2494
324	20250306	150500	12279602300	43650	43650	43650	43600	151
325	20250306	150400	12273012650	43650	43600	43650	43600	115
326	20250306	150300	12267996175	43600	43550	43650	43550	556
327	20250306	150200	12243776825	43550	43600	43650	43500	5552
328	20250306	150100	12001956475	43650	43650	43700	43650	1327
329	20250306	150000	11944010550	43650	43650	43700	43650	1455
330	20250306	145900	11880477500	43650	43700	43700	43650	1327
331	20250306	145800	11822516200	43700	43750	43750	43700	1114
332	20250306	145700	11773825100	43700	43750	43750	43700	421
333	20250306	145600	11755422150	43750	43750	43750	43700	1444
334	20250306	145500	11692298250	43750	43850	43850	43700	5526
335	20250306	145400	11450395350	43850	43850	43850	43800	199
336	20250306	145300	11441675350	43850	43825	43850	43800	481
337	20250306	145200	11420602250	43800	43800	43850	43800	751
338	20250306	145100	11387701350	43850	43825	43850	43800	116
339	20250306	145000	11382618475	43850	43850	43850	43800	334
340	20250306	144900	11367977750	43800	43850	43850	43800	599
341	20250306	144800	11341717450	43850	43850	43850	43800	132
342	20250306	144700	11335931450	43850	43825	43850	43800	99
343	20250306	144600	11331592600	43850	43850	43850	43800	1792
344	20250306	144500	11253063450	43900	43850	43900	43850	118
345	20250306	144400	11247888100	43850	43850	43900	43850	737
346	20250306	144300	11215570600	43900	43850	43900	43850	1019
347	20250306	144200	11170885950	43850	43900	43900	43850	147
348	20250306	144100	11164439425	43900	43900	43900	43900	235
349	20250306	144000	11154122925	43900	43900	43900	43850	323
350	20250306	143900	11139943375	43900	43900	43900	43900	321
351	20250306	143800	11125851475	43900	43950	43950	43900	433
352	20250306	143700	11106842575	43950	43950	44000	43900	1401
353	20250306	143600	11045301925	43950	43950	43950	43900	185
354	20250306	143500	11037174825	43900	43950	43950	43900	6
355	20250306	143400	11036911375	43900	43900	43950	43850	453
356	20250306	143300	11017032825	43950	43950	43950	43950	5
357	20250306	143200	11016813075	43950	43900	43950	43900	100
358	20250306	143100	11012422825	43850	43850	43850	43800	613
359	20250306	143000	10985560775	43850	43850	43900	43800	607
360	20250306	142900	10958946475	43850	43900	43900	43850	249
361	20250306	142800	10948021975	43850	43900	43900	43850	139
362	20250306	142700	10941926475	43850	43850	43900	43850	492
363	20250306	142600	10920352175	43850	43900	43900	43850	1072
364	20250306	142500	10873297525	43900	43950	43950	43900	372
365	20250306	142400	10856950625	43950	43900	43950	43900	113
366	20250306	142300	10851989775	43950	43900	43950	43900	21
367	20250306	142200	10851067525	43950	43950	43950	43900	151
368	20250306	142100	10844433825	43950	43950	43950	43900	89
369	20250306	142000	10840523875	43950	43850	43950	43850	47
370	20250306	141900	10838461325	43850	43900	43900	43800	1495
371	20250306	141800	10772913125	43900	43900	43900	43850	143
372	20250306	141700	10766636875	43900	43900	43900	43900	728
373	20250306	141600	10734677675	43900	43900	43950	43900	124
374	20250306	141500	10729233650	43900	43950	43950	43900	415
375	20250306	141400	10711013000	43925	44000	44000	43900	4690
376	20250306	141300	10504692175	44000	44050	44050	44000	1614
377	20250306	141200	10433674950	44025	44050	44050	44025	2
378	20250306	141100	10433586875	44050	44050	44050	44025	136
379	20250306	141000	10427596625	44050	44050	44050	44050	318
380	20250306	140900	10413588725	44050	44000	44050	44000	329
381	20250306	140800	10399097025	44000	44050	44100	44000	1294
382	20250306	140700	10342095675	44050	44100	44100	44050	268
383	20250306	140600	10330289225	44050	44100	44100	44050	18
384	20250306	140500	10329496075	44100	44100	44150	44100	889
385	20250306	140400	10290291000	44100	44150	44150	44100	535
386	20250306	140300	10266696600	44150	44150	44150	44100	362
387	20250306	140200	10250728350	44150	44150	44150	44100	79
388	20250306	140100	10247242350	44150	44200	44200	44150	21
389	20250306	140000	10246315000	44150	44150	44200	44100	294
390	20250306	135900	10233338450	44100	44150	44150	44100	60
391	20250306	135800	10230692400	44150	44150	44200	44100	21
392	20250306	135700	10229765250	44200	44150	44200	44150	48
393	20250306	135600	10227645800	44150	44150	44200	44150	77
394	20250306	135500	10224245450	44150	44100	44200	44100	98
395	20250306	135400	10219918750	44150	44150	44150	44100	53
396	20250306	135300	10217580150	44200	44150	44200	44150	362
397	20250306	135200	10201597800	44150	44200	44200	44150	281
398	20250306	135100	10189191500	44200	44150	44200	44150	505
399	20250306	135000	10166895500	44150	44150	44200	44150	166
400	20250306	134900	10159565550	44150	44200	44200	44150	1094
401	20250306	134800	10111265150	44200	44200	44250	44200	443
402	20250306	134700	10091684500	44250	44250	44350	44250	89
403	20250306	134600	10087745900	44250	44250	44350	44250	712
404	20250306	134500	10056239800	44200	44200	44250	44200	62
405	20250306	134400	10053497150	44250	44250	44250	44250	0
406	20250306	134300	10053497150	44250	44200	44250	44200	102
407	20250306	134200	10048988200	44200	44200	44250	44200	362
408	20250306	134100	10032987450	44200	44200	44200	44200	218
409	20250306	134000	10023351850	44250	44250	44350	44200	82
410	20250306	133900	10019725750	44250	44250	44250	44200	180
411	20250306	133800	10011767800	44250	44250	44250	44200	34
412	20250306	133700	10010263900	44200	44200	44250	44200	440
413	20250306	133600	9990803550	44200	44200	44200	44150	261
414	20250306	133500	9979268200	44200	44150	44200	44150	3
415	20250306	133400	9979135650	44150	44200	44200	44150	135
416	20250306	133300	9973170200	44200	44200	44200	44150	46
417	20250306	133200	9971138700	44200	44200	44200	44200	60
418	20250306	133100	9968486700	44150	44200	44200	44150	28
419	20250306	133000	9967249950	44200	44200	44200	44200	15
420	20250306	132900	9966586950	44200	44200	44400	44150	1006
421	20250306	132800	9922100850	44200	44200	44200	44150	216
422	20250306	132700	9912563650	44150	44200	44250	44150	180
423	20250306	132600	9904613450	44200	44200	44200	44150	18
424	20250306	132500	9903817900	44200	44200	44200	44150	208
425	20250306	132400	9894625400	44150	44300	44300	44150	838
426	20250306	132300	9857594200	44300	44250	44300	44200	507
427	20250306	132200	9835183950	44250	44250	44300	44250	60
428	20250306	132100	9832528900	44250	44200	44250	44200	353
429	20250306	132000	9816924350	44300	44200	44300	44200	42
430	20250306	131900	9815067850	44200	44300	44300	44200	215
431	20250306	131800	9805564750	44200	44250	44300	44200	340
432	20250306	131700	9790533250	44200	44250	44300	44200	250
433	20250306	131600	9779480500	44250	44250	44300	44250	305
434	20250306	131500	9765983975	44250	44300	44300	44250	53
435	20250306	131400	9763638075	44300	44300	44300	44250	53
436	20250306	131300	9761292675	44250	44300	44350	44250	22
437	20250306	131200	9760318075	44275	44300	44300	44275	8
438	20250306	131100	9759963700	44300	44300	44300	44300	5
439	20250306	131000	9759742200	44300	44350	44400	44250	214
440	20250306	130900	9750262300	44400	44300	44400	44300	699
441	20250306	130800	9719283900	44250	44300	44300	44250	99
442	20250306	130700	9714899100	44250	44300	44300	44250	127
443	20250306	130600	9709275300	44250	44250	44300	44250	302
444	20250306	130500	9695900150	44250	44250	44300	44250	42
445	20250306	130400	9694041600	44250	44250	44250	44250	1
446	20250306	130300	9693997350	44200	44250	44250	44200	101
447	20250306	130200	9689532900	44200	44200	44250	44200	244
448	20250306	130100	9678738250	44150	44200	44200	44150	267
449	20250306	130000	9666949900	44150	44250	44250	44150	758
450	20250306	125900	9633446100	44200	44300	44300	44200	1579
451	20250306	125800	9563600850	44300	44300	44300	44300	76
452	20250306	125700	9560234050	44250	44250	44300	44250	235
453	20250306	125600	9549835000	44250	44300	44300	44250	62
454	20250306	125500	9547091350	44350	44300	44350	44250	658
455	20250306	125400	9517955350	44300	44350	44350	44300	469
456	20250306	125300	9497178400	44350	44350	44350	44350	5
457	20250306	125200	9496956650	44300	44300	44350	44300	46
458	20250306	125100	9494918750	44350	44400	44400	44350	302
459	20250306	125000	9481524600	44375	44375	44400	44350	567
460	20250306	124900	9456375650	44400	44300	44400	44300	96
461	20250306	124800	9452120500	44300	44350	44350	44300	14
462	20250306	124700	9451500100	44300	44400	44400	44300	41
463	20250306	124600	9449680700	44400	44400	44400	44400	3
464	20250306	124500	9449547500	44400	44350	44400	44300	36
465	20250306	124400	9447950400	44400	44350	44400	44300	629
466	20250306	124300	9420064200	44350	44250	44350	44250	202
467	20250306	124200	9411116400	44300	44200	44300	44200	143
468	20250306	124100	9404789150	44250	44250	44250	44200	54
469	20250306	124000	9402401500	44250	44200	44250	44200	51
470	20250306	123900	9400146750	44250	44250	44300	44250	350
471	20250306	123800	9384659200	44300	44350	44350	44250	47
472	20250306	123700	9382577700	44300	44300	44500	44300	523
473	20250306	123600	9359387650	44300	44250	44300	44250	47
474	20250306	123500	9357306900	44300	44200	44500	44200	352
475	20250306	123400	9341709450	44150	44200	44200	44150	63
476	20250306	123300	9338927200	44150	44100	44150	44050	1055
477	20250306	123200	9292407000	44100	44100	44100	44050	203
478	20250306	123100	9283454900	44050	44100	44100	44050	165
479	20250306	123000	9276185600	44100	44100	44100	44050	116
480	20250306	122900	9271074050	44100	44050	44100	44050	138
481	20250306	122800	9264992200	44100	44000	44100	44000	147
482	20250306	122700	9258518300	44050	44050	44050	44050	981
483	20250306	122600	9215305250	44050	44150	44150	44050	951
484	20250306	122500	9173370650	44100	44150	44150	44100	165
485	20250306	122400	9166088550	44150	44100	44150	44100	39
486	20250306	122300	9164367450	44100	44100	44150	44100	331
487	20250306	122200	9149769950	44150	44150	44150	44100	40
488	20250306	122100	9148005850	44150	44150	44150	44100	383
489	20250306	122000	9131110350	44150	44125	44150	44125	178
490	20250306	121900	9123251675	44100	44150	44150	44100	173
491	20250306	121800	9115614475	44150	44125	44150	44100	192
492	20250306	121700	9107140275	44150	44150	44150	44100	279
493	20250306	121600	9094829275	44150	44150	44200	44150	94
494	20250306	121500	9090678875	44150	44200	44200	44100	981
495	20250306	121400	9047353075	44250	44350	44350	44250	92
496	20250306	121300	9043279275	44300	44250	44300	44250	85
497	20250306	121200	9039514875	44250	44250	44300	44200	642
498	20250306	121100	9011077175	44250	44250	44250	44150	2284
499	20250306	121000	8910171775	44250	44300	44300	44250	1124
500	20250306	120900	8860419375	44300	44250	44300	44250	98
501	20250306	120800	8856082125	44300	44250	44300	44250	161
502	20250306	120700	8848955825	44300	44300	44350	44300	591
503	20250306	120600	8822774475	44300	44300	44300	44300	14
504	20250306	120500	8822154275	44250	44350	44350	44250	1182
505	20250306	120400	8769798025	44350	44400	44400	44350	1576
506	20250306	120300	8699852425	44400	44450	44450	44400	43
507	20250306	120200	8697942975	44450	44450	44450	44450	117
508	20250306	120100	8692742325	44450	44450	44450	44400	60
509	20250306	120000	8690075925	44450	44450	44450	44400	245
510	20250306	115900	8679195175	44450	44450	44450	44450	116
511	20250306	115800	8674038975	44400	44450	44450	44400	77
512	20250306	115700	8670620025	44450	44400	44450	44400	54
513	20250306	115600	8668219775	44400	44400	44450	44400	75
514	20250306	115500	8664888875	44400	44450	44500	44400	708
515	20250306	115400	8633431375	44500	44450	44500	44400	127
516	20250306	115300	8627786775	44400	44450	44450	44400	21
517	20250306	115200	8626854025	44450	44450	44450	44450	7
518	20250306	115100	8626542875	44400	44450	44450	44400	111
519	20250306	115000	8621614075	44450	44450	44450	44450	9
520	20250306	114900	8621214025	44500	44500	44500	44400	281
521	20250306	114800	8608726425	44500	44500	44500	44500	21
522	20250306	114700	8607791925	44500	44500	44500	44450	43
523	20250306	114600	8605880225	44500	44450	44500	44450	274
524	20250306	114500	8593700075	44450	44450	44500	44450	287
525	20250306	114400	8580942225	44450	44500	44500	44450	83
526	20250306	114300	8577249525	44500	44500	44500	44500	35
527	20250306	114200	8575692025	44500	44500	44500	44450	17
528	20250306	114100	8574936225	44500	44550	44600	44500	1797
529	20250306	114000	8494959425	44550	44600	44600	44500	92
530	20250306	113900	8490860575	44550	44600	44600	44550	119
531	20250306	113800	8485558825	44600	44500	44600	44500	23
532	20250306	113700	8484534325	44600	44600	44600	44600	1
533	20250306	113600	8484489725	44550	44575	44600	44550	59
534	20250306	113500	8481861200	44550	44600	44600	44550	200
535	20250306	113400	8472948300	44600	44550	44600	44550	269
536	20250306	113300	8460964300	44550	44600	44600	44550	22
537	20250306	113200	8459983650	44550	44600	44600	44550	218
538	20250306	113100	8450271500	44550	44550	44600	44550	60
539	20250306	113000	8447598450	44600	44550	44600	44550	18
540	20250306	112900	8446796400	44600	44550	44600	44550	138
541	20250306	112800	8440647950	44600	44600	44600	44500	83
542	20250306	112700	8436950700	44550	44550	44600	44550	323
543	20250306	112600	8422561000	44550	44550	44550	44500	201
544	20250306	112500	8413607200	44550	44550	44550	44550	29
545	20250306	112400	8412315250	44550	44550	44600	44550	115
546	20250306	112300	8407191950	44550	44550	44600	44550	48
547	20250306	112200	8405053250	44600	44600	44600	44600	7
548	20250306	112100	8404741050	44550	44600	44600	44550	1166
549	20250306	112000	8352791675	44600	44600	44700	44550	289
550	20250306	111900	8339897525	44600	44600	44600	44550	76
551	20250306	111800	8336508625	44600	44600	44600	44600	7
552	20250306	111700	8336196425	44600	44650	44650	44600	508
553	20250306	111600	8313538425	44700	44650	44700	44650	128
554	20250306	111500	8307819975	44650	44650	44700	44650	111
555	20250306	111400	8302863675	44650	44700	44700	44600	663
556	20250306	111300	8273261125	44700	44850	44850	44650	2530
557	20250306	111200	8159953925	44850	44800	44850	44800	186
558	20250306	111100	8151615625	44850	44900	44900	44850	1877
559	20250306	111000	8067395825	44900	44950	45000	44900	605
560	20250306	110900	8040200875	45000	45000	45000	44950	300
561	20250306	110800	8026707875	44950	44950	45000	44900	1220
562	20250306	110700	7971860175	45000	44950	45000	44950	301
563	20250306	110600	7958326725	44950	44950	45000	44950	881
564	20250306	110500	7918724625	44950	45100	45100	44950	984
565	20250306	110400	7874465175	45000	44900	45100	44850	3108
566	20250306	110300	7734657475	44850	44800	44900	44800	1386
567	20250306	110200	7672497275	44800	44800	44800	44750	44
568	20250306	110100	7670526325	44750	44750	44900	44700	5073
569	20250306	110000	7443618025	44750	44650	44750	44650	562
570	20250306	105900	7418489125	44650	44700	44700	44650	179
571	20250306	105800	7410495125	44700	44750	44750	44700	685
572	20250306	105700	7379869625	44750	44700	44750	44700	255
573	20250306	105600	7368469825	44750	44700	44750	44700	152
574	20250306	105500	7361674700	44700	44700	44750	44700	656
575	20250306	105400	7332319750	44750	44650	44750	44650	431
576	20250306	105300	7313064100	44600	44600	44600	44600	18
577	20250306	105200	7312261300	44600	44500	44600	44500	86
578	20250306	105100	7308429950	44500	44450	44600	44450	643
579	20250306	105000	7279801250	44450	44500	44500	44450	190
580	20250306	104900	7271349600	44500	44550	44550	44450	80
581	20250306	104800	7267788350	44600	44450	44600	44450	362
582	20250306	104700	7251679250	44450	44400	44500	44400	469
583	20250306	104600	7230828750	44400	44400	44400	44400	545
584	20250306	104500	7206630750	44400	44350	44400	44300	99
585	20250306	104400	7202240250	44350	44400	44400	44350	23
586	20250306	104300	7201220100	44350	44350	44400	44350	25
587	20250306	104200	7200110550	44350	44350	44350	44300	18
588	20250306	104100	7199312600	44350	44400	44400	44300	48
589	20250306	104000	7197184750	44350	44300	44400	44300	61
590	20250306	103900	7194478750	44300	44300	44350	44300	632
591	20250306	103800	7166480950	44300	44400	44400	44300	828
592	20250306	103700	7129794450	44400	44400	44400	44350	774
593	20250306	103600	7095446600	44400	44400	44500	44350	431
594	20250306	103500	7076296050	44350	44300	44400	44300	1461
595	20250306	103400	7011501000	44300	44300	44350	44300	762
596	20250306	103300	6977744250	44300	44300	44400	44300	1257
597	20250306	103200	6922032750	44350	44350	44350	44300	1445
598	20250306	103100	6858017100	44300	44350	44350	44300	1487
599	20250306	103000	6792126425	44350	44350	44400	44350	253
600	20250306	102900	6780905825	44350	44350	44350	44300	100
601	20250306	102800	6776471375	44350	44350	44400	44300	951
602	20250306	102700	6734326125	44400	44350	44400	44350	230
603	20250306	102600	6724124925	44350	44350	44350	44350	21
604	20250306	102500	6723193575	44300	44400	44600	44300	415
605	20250306	102400	6704759675	44400	44300	44400	44300	258
606	20250306	102300	6693309275	44250	44300	44300	44250	251
607	20250306	102200	6682194775	44300	44300	44300	44300	547
608	20250306	102100	6657962675	44300	44200	44400	44200	1077
609	20250306	102000	6610208375	44250	44200	44250	44150	67
610	20250306	101900	6607247300	44175	44150	44175	44150	3
611	20250306	101800	6607114825	44150	44100	44150	44100	266
612	20250306	101700	6595382525	44100	44100	44150	44100	172
613	20250306	101600	6587794525	44100	44100	44100	44050	617
614	20250306	101500	6560603575	44100	44250	44300	44100	2711
615	20250306	101400	6440765925	44250	44250	44350	44200	1552
616	20250306	101300	6372014475	44250	44250	44300	44200	105
617	20250306	101200	6367368375	44250	44150	44350	44150	422
618	20250306	101100	6348701575	44150	44150	44650	44100	2853
619	20250306	101000	6222141175	44150	44050	44150	44050	224
620	20250306	100900	6212271625	44100	44100	44150	44000	1125
621	20250306	100800	6162709925	44000	44150	44150	43950	268
622	20250306	100700	6150913725	44150	43900	44150	43900	1447
623	20250306	100600	6087261175	43850	43900	43950	43850	728
624	20250306	100500	6055300775	43900	43950	44000	43900	356
625	20250306	100400	6039657375	43950	43950	43950	43900	394
626	20250306	100300	6022343675	43950	44000	44000	43800	1498
627	20250306	100200	5956605925	44000	43900	44000	43900	543
628	20250306	100100	5932758375	43900	43950	43950	43800	1455
629	20250306	100000	5868988325	43950	43900	43950	43750	396
630	20250306	095900	5851641475	43750	43800	43900	43750	1941
631	20250306	095800	5766628925	43800	43900	43900	43800	1007
632	20250306	095700	5722489825	43850	44050	44050	43850	666
633	20250306	095600	5693248725	44050	43800	44050	43750	906
634	20250306	095500	5653503675	43750	43750	43750	43700	1790
635	20250306	095400	5575262775	43750	43850	43900	43700	2918
636	20250306	095300	5447527775	43800	43950	44050	43800	3069
637	20250306	095200	5312842075	43900	43900	44000	43850	2167
638	20250306	095100	5217725100	43900	43850	43950	43800	1198
639	20250306	095000	5165170800	43850	43875	43950	43800	3902
640	20250306	094900	4994081150	43900	44100	44100	43900	6145
641	20250306	094800	4723590000	44150	44150	44150	44050	1587
642	20250306	094700	4653593800	44150	44350	44350	44100	6550
643	20250306	094600	4364244450	44350	44500	44500	44350	1233
644	20250306	094500	4309535950	44400	44500	44550	44350	2272
645	20250306	094400	4208575700	44550	44450	44550	44400	1096
646	20250306	094300	4159852250	44450	44450	44450	44350	1241
647	20250306	094200	4104737225	44450	44450	44450	44300	147
648	20250306	094100	4098218725	44300	44300	44350	44250	1622
649	20250306	094000	4026361150	44350	44500	44500	44300	1702
650	20250306	093900	3950915900	44350	44500	44500	44350	2372
651	20250306	093800	3845586375	44500	44500	44550	44450	1024
652	20250306	093700	3800049075	44500	44450	44550	44400	813
653	20250306	093600	3763895025	44400	44600	44600	44350	4052
654	20250306	093500	3583750375	44550	44550	44600	44550	890
655	20250306	093400	3544067825	44550	44600	44650	44550	2071
656	20250306	093300	3451741075	44600	44700	44750	44600	1078
657	20250306	093200	3403577675	44700	44800	44850	44700	2323
658	20250306	093100	3299612375	44850	44900	44900	44750	1918
659	20250306	093000	3213624775	44900	45100	45150	44800	2468
660	20250306	092900	3102523575	45100	45100	45150	45050	569
661	20250306	092800	3076856725	45100	45050	45200	45000	2536
662	20250306	092700	2962627475	45100	45300	45300	45050	2707
663	20250306	092600	2840325925	45300	45200	45300	45200	402
664	20250306	092500	2822147150	45250	45250	45300	45200	632
665	20250306	092400	2793552600	45300	45350	45400	45250	1832
666	20250306	092300	2710560050	45350	45300	45400	45300	1603
667	20250306	092200	2637908200	45300	45300	45350	45250	714
668	20250306	092100	2605560850	45300	45500	45500	45250	4102
669	20250306	092000	2419324750	45500	45550	45550	45450	1830
670	20250306	091900	2336017750	45700	45450	45700	45450	2222
671	20250306	091800	2234818150	45500	45800	45800	45450	5514
672	20250306	091700	1983324650	45800	45900	45900	45750	2401
673	20250306	091600	1873265500	45900	46100	46100	45900	2074
674	20250306	091500	1777954750	46100	45900	46125	45900	2393
675	20250306	091400	1667867875	45900	45950	45950	45850	842
676	20250306	091300	1629219900	45900	45850	45900	45800	1304
677	20250306	091200	1569394400	45900	45850	45900	45750	1602
678	20250306	091100	1495975050	45900	45950	46000	45800	2875
679	20250306	091000	1363978700	45900	46000	46000	45800	1034
680	20250306	090900	1316517850	46050	45900	46100	45750	3142
681	20250306	090800	1172326350	45900	46100	46100	45900	1525
682	20250306	090700	1102268950	46100	46200	46300	46000	2092
683	20250306	090600	1005615400	46200	46050	46300	45850	2698
684	20250306	090500	881147100	46050	46200	46200	46000	2161
685	20250306	090400	781445600	46200	46100	46200	46050	3300
686	20250306	090300	629197750	46100	46000	46100	45800	3319
687	20250306	090200	476491850	46050	45800	46100	45700	3940
688	20250306	090100	295732250	45800	46100	46100	45600	2265
689	20250306	090000	191921550	46000	46150	46150	45800	4165