KissMeData/108670/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201800	591939000	29950	29950	29950	29950	888
3	20250304	201700	591939000	29950	29950	29950	29950	0
4	20250304	201600	591939000	29950	29950	29950	29950	0
5	20250304	201500	591939000	29950	29950	29950	29950	0
6	20250304	201400	591939000	29950	29950	29950	29950	0
7	20250304	201300	591939000	29950	29950	29950	29950	0
8	20250304	201200	591939000	29950	29950	29950	29950	0
9	20250304	201100	591939000	29950	29950	29950	29950	0
10	20250304	201000	591939000	29950	29950	29950	29950	0
11	20250304	200900	591939000	29950	29950	29950	29950	0
12	20250304	200800	591939000	29950	29950	29950	29950	0
13	20250304	200700	591939000	29950	29950	29950	29950	0
14	20250304	200600	591939000	29950	29950	29950	29950	0
15	20250304	200500	591939000	29950	29950	29950	29950	0
16	20250304	200400	591939000	29950	29950	29950	29950	0
17	20250304	200300	591939000	29950	29950	29950	29950	0
18	20250304	200200	591939000	29950	29950	29950	29950	0
19	20250304	200100	591939000	29950	29950	29950	29950	0
20	20250304	200000	591939000	29950	29950	29950	29950	0
21	20250304	195900	591939000	29950	29950	29950	29950	0
22	20250304	195800	591939000	29950	29950	29950	29950	0
23	20250304	195700	591939000	29950	29950	29950	29950	0
24	20250304	195600	591939000	29950	29950	29950	29950	0
25	20250304	195500	591939000	29950	29950	29950	29950	0
26	20250304	195400	591939000	29950	29950	29950	29950	0
27	20250304	195300	591939000	29950	29950	29950	29950	0
28	20250304	195200	591939000	29950	29950	29950	29950	0
29	20250304	195100	591939000	29950	29950	29950	29950	0
30	20250304	195000	591939000	29950	29950	29950	29950	0
31	20250304	194900	591939000	29950	29950	29950	29950	0
32	20250304	194800	591939000	29950	29950	29950	29950	888
33	20250304	194700	591939000	29950	29950	29950	29950	0
34	20250304	194600	591939000	29950	29950	29950	29950	0
35	20250304	194500	591939000	29950	29950	29950	29950	0
36	20250304	194400	591939000	29950	29950	29950	29950	0
37	20250304	194300	591939000	29950	29950	29950	29950	0
38	20250304	194200	591939000	29950	29950	29950	29950	0
39	20250304	194100	591939000	29950	29950	29950	29950	0
40	20250304	194000	591939000	29950	29950	29950	29950	0
41	20250304	193900	591939000	29950	29950	29950	29950	0
42	20250304	193800	591939000	29950	29950	29950	29950	0
43	20250304	193700	591939000	29950	29950	29950	29950	0
44	20250304	193600	591939000	29950	29950	29950	29950	0
45	20250304	193500	591939000	29950	29950	29950	29950	0
46	20250304	193400	591939000	29950	29950	29950	29950	0
47	20250304	193300	591939000	29950	29950	29950	29950	0
48	20250304	193200	591939000	29950	29950	29950	29950	0
49	20250304	193100	591939000	29950	29950	29950	29950	0
50	20250304	193000	591939000	29950	29950	29950	29950	0
51	20250304	192900	591939000	29950	29950	29950	29950	0
52	20250304	192800	591939000	29950	29950	29950	29950	0
53	20250304	192700	591939000	29950	29950	29950	29950	0
54	20250304	192600	591939000	29950	29950	29950	29950	0
55	20250304	192500	591939000	29950	29950	29950	29950	0
56	20250304	192400	591939000	29950	29950	29950	29950	0
57	20250304	192300	591939000	29950	29950	29950	29950	0
58	20250304	192200	591939000	29950	29950	29950	29950	0
59	20250304	192100	591939000	29950	29950	29950	29950	0
60	20250304	192000	591939000	29950	29950	29950	29950	0
61	20250304	191900	591939000	29950	29950	29950	29950	0
62	20250304	191800	591939000	29950	29950	29950	29950	888
63	20250304	191700	591939000	29950	29950	29950	29950	0
64	20250304	191600	591939000	29950	29950	29950	29950	0
65	20250304	191500	591939000	29950	29950	29950	29950	0
66	20250304	191400	591939000	29950	29950	29950	29950	0
67	20250304	191300	591939000	29950	29950	29950	29950	0
68	20250304	191200	591939000	29950	29950	29950	29950	0
69	20250304	191100	591939000	29950	29950	29950	29950	0
70	20250304	191000	591939000	29950	29950	29950	29950	0
71	20250304	190900	591939000	29950	29950	29950	29950	0
72	20250304	190800	591939000	29950	29950	29950	29950	0
73	20250304	190700	591939000	29950	29950	29950	29950	0
74	20250304	190600	591939000	29950	29950	29950	29950	0
75	20250304	190500	591939000	29950	29950	29950	29950	0
76	20250304	190400	591939000	29950	29950	29950	29950	0
77	20250304	190300	591939000	29950	29950	29950	29950	0
78	20250304	190200	591939000	29950	29950	29950	29950	0
79	20250304	190100	591939000	29950	29950	29950	29950	0
80	20250304	190000	591939000	29950	29950	29950	29950	0
81	20250304	185900	591939000	29950	29950	29950	29950	0
82	20250304	185800	591939000	29950	29950	29950	29950	0
83	20250304	185700	591939000	29950	29950	29950	29950	0
84	20250304	185600	591939000	29950	29950	29950	29950	0
85	20250304	185500	591939000	29950	29950	29950	29950	0
86	20250304	185400	591939000	29950	29950	29950	29950	0
87	20250304	185300	591939000	29950	29950	29950	29950	0
88	20250304	185200	591939000	29950	29950	29950	29950	0
89	20250304	185100	591939000	29950	29950	29950	29950	0
90	20250304	185000	591939000	29950	29950	29950	29950	0
91	20250304	184900	591939000	29950	29950	29950	29950	0
92	20250304	184800	591939000	29950	29950	29950	29950	888
93	20250304	184700	591939000	29950	29950	29950	29950	0
94	20250304	184600	591939000	29950	29950	29950	29950	0
95	20250304	184500	591939000	29950	29950	29950	29950	0
96	20250304	184400	591939000	29950	29950	29950	29950	0
97	20250304	184300	591939000	29950	29950	29950	29950	0
98	20250304	184200	591939000	29950	29950	29950	29950	0
99	20250304	184100	591939000	29950	29950	29950	29950	0
100	20250304	184000	591939000	29950	29950	29950	29950	0
101	20250304	183900	591939000	29950	29950	29950	29950	0
102	20250304	183800	591939000	29950	29950	29950	29950	0
103	20250304	183700	591939000	29950	29950	29950	29950	0
104	20250304	183600	591939000	29950	29950	29950	29950	0
105	20250304	183500	591939000	29950	29950	29950	29950	0
106	20250304	183400	591939000	29950	29950	29950	29950	0
107	20250304	183300	591939000	29950	29950	29950	29950	0
108	20250304	183200	591939000	29950	29950	29950	29950	0
109	20250304	183100	591939000	29950	29950	29950	29950	0
110	20250304	183000	591939000	29950	29950	29950	29950	0
111	20250304	182900	591939000	29950	29950	29950	29950	0
112	20250304	182800	591939000	29950	29950	29950	29950	0
113	20250304	182700	591939000	29950	29950	29950	29950	0
114	20250304	182600	591939000	29950	29950	29950	29950	0
115	20250304	182500	591939000	29950	29950	29950	29950	0
116	20250304	182400	591939000	29950	29950	29950	29950	0
117	20250304	182300	591939000	29950	29950	29950	29950	0
118	20250304	182200	591939000	29950	29950	29950	29950	0
119	20250304	182100	591939000	29950	29950	29950	29950	0
120	20250304	182000	591939000	29950	29950	29950	29950	0
121	20250304	181900	591939000	29950	29950	29950	29950	0
122	20250304	181800	591939000	29950	29950	29950	29950	888
123	20250304	181700	591939000	29950	29950	29950	29950	0
124	20250304	181600	591939000	29950	29950	29950	29950	0
125	20250304	181500	591939000	29950	29950	29950	29950	0
126	20250304	181400	591939000	29950	29950	29950	29950	0
127	20250304	181300	591939000	29950	29950	29950	29950	0
128	20250304	181200	591939000	29950	29950	29950	29950	0
129	20250304	181100	591939000	29950	29950	29950	29950	0
130	20250304	181000	591939000	29950	29950	29950	29950	0
131	20250304	180900	591939000	29950	29950	29950	29950	0
132	20250304	180800	591939000	29950	29950	29950	29950	0
133	20250304	180700	591939000	29950	29950	29950	29950	0
134	20250304	180600	591939000	29950	29950	29950	29950	0
135	20250304	180500	591939000	29950	29950	29950	29950	0
136	20250304	180400	591939000	29950	29950	29950	29950	0
137	20250304	180300	591939000	29950	29950	29950	29950	0
138	20250304	180200	591939000	29950	29950	29950	29950	0
139	20250304	180100	591939000	29950	29950	29950	29950	0
140	20250304	180000	591939000	29950	29950	29950	29950	0
141	20250304	175900	591939000	29950	29950	29950	29950	0
142	20250304	175800	591939000	29950	29950	29950	29950	0
143	20250304	175700	591939000	29950	29950	29950	29950	0
144	20250304	175600	591939000	29950	29950	29950	29950	0
145	20250304	175500	591939000	29950	29950	29950	29950	0
146	20250304	175400	591939000	29950	29950	29950	29950	0
147	20250304	175300	591939000	29950	29950	29950	29950	0
148	20250304	175200	591939000	29950	29950	29950	29950	0
149	20250304	175100	591939000	29950	29950	29950	29950	0
150	20250304	175000	591939000	29950	29950	29950	29950	0
151	20250304	174900	591939000	29950	29950	29950	29950	0
152	20250304	174800	591939000	29950	29950	29950	29950	888
153	20250304	174700	591939000	29950	29950	29950	29950	0
154	20250304	174600	591939000	29950	29950	29950	29950	0
155	20250304	174500	591939000	29950	29950	29950	29950	0
156	20250304	174400	591939000	29950	29950	29950	29950	0
157	20250304	174300	591939000	29950	29950	29950	29950	0
158	20250304	174200	591939000	29950	29950	29950	29950	0
159	20250304	174100	591939000	29950	29950	29950	29950	0
160	20250304	174000	591939000	29950	29950	29950	29950	0
161	20250304	173900	591939000	29950	29950	29950	29950	0
162	20250304	173800	591939000	29950	29950	29950	29950	0
163	20250304	173700	591939000	29950	29950	29950	29950	0
164	20250304	173600	591939000	29950	29950	29950	29950	0
165	20250304	173500	591939000	29950	29950	29950	29950	0
166	20250304	173400	591939000	29950	29950	29950	29950	0
167	20250304	173300	591939000	29950	29950	29950	29950	0
168	20250304	173200	591939000	29950	29950	29950	29950	0
169	20250304	173100	591939000	29950	29950	29950	29950	0
170	20250304	173000	591939000	29950	29950	29950	29950	0
171	20250304	172900	591939000	29950	29950	29950	29950	0
172	20250304	172800	591939000	29950	29950	29950	29950	0
173	20250304	172700	591939000	29950	29950	29950	29950	0
174	20250304	172600	591939000	29950	29950	29950	29950	0
175	20250304	172500	591939000	29950	29950	29950	29950	0
176	20250304	172400	591939000	29950	29950	29950	29950	0
177	20250304	172300	591939000	29950	29950	29950	29950	0
178	20250304	172200	591939000	29950	29950	29950	29950	0
179	20250304	172100	591939000	29950	29950	29950	29950	0
180	20250304	172000	591939000	29950	29950	29950	29950	0
181	20250304	171900	591939000	29950	29950	29950	29950	0
182	20250304	171800	591939000	29950	29950	29950	29950	888
183	20250304	171700	591939000	29950	29950	29950	29950	0
184	20250304	171600	591939000	29950	29950	29950	29950	0
185	20250304	171500	591939000	29950	29950	29950	29950	0
186	20250304	171400	591939000	29950	29950	29950	29950	0
187	20250304	171300	591939000	29950	29950	29950	29950	0
188	20250304	171200	591939000	29950	29950	29950	29950	0
189	20250304	171100	591939000	29950	29950	29950	29950	0
190	20250304	171000	591939000	29950	29950	29950	29950	0
191	20250304	170900	591939000	29950	29950	29950	29950	0
192	20250304	170800	591939000	29950	29950	29950	29950	0
193	20250304	170700	591939000	29950	29950	29950	29950	0
194	20250304	170600	591939000	29950	29950	29950	29950	0
195	20250304	170500	591939000	29950	29950	29950	29950	0
196	20250304	170400	591939000	29950	29950	29950	29950	0
197	20250304	170300	591939000	29950	29950	29950	29950	0
198	20250304	170200	591939000	29950	29950	29950	29950	0
199	20250304	170100	591939000	29950	29950	29950	29950	0
200	20250304	170000	591939000	29950	29950	29950	29950	0
201	20250304	165900	591939000	29950	29950	29950	29950	0
202	20250304	165800	591939000	29950	29950	29950	29950	0
203	20250304	165700	591939000	29950	29950	29950	29950	0
204	20250304	165600	591939000	29950	29950	29950	29950	0
205	20250304	165500	591939000	29950	29950	29950	29950	0
206	20250304	165400	591939000	29950	29950	29950	29950	0
207	20250304	165300	591939000	29950	29950	29950	29950	0
208	20250304	165200	591939000	29950	29950	29950	29950	0
209	20250304	165100	591939000	29950	29950	29950	29950	0
210	20250304	165000	591939000	29950	29950	29950	29950	0
211	20250304	164900	591939000	29950	29950	29950	29950	0
212	20250304	164800	591939000	29950	29950	29950	29950	888
213	20250304	164700	591939000	29950	29950	29950	29950	0
214	20250304	164600	591939000	29950	29950	29950	29950	0
215	20250304	164500	591939000	29950	29950	29950	29950	0
216	20250304	164400	591939000	29950	29950	29950	29950	0
217	20250304	164300	591939000	29950	29950	29950	29950	0
218	20250304	164200	591939000	29950	29950	29950	29950	0
219	20250304	164100	591939000	29950	29950	29950	29950	0
220	20250304	164000	591939000	29950	29950	29950	29950	0
221	20250304	163900	591939000	29950	29950	29950	29950	0
222	20250304	163800	591939000	29950	29950	29950	29950	0
223	20250304	163700	591939000	29950	29950	29950	29950	0
224	20250304	163600	591939000	29950	29950	29950	29950	0
225	20250304	163500	591939000	29950	29950	29950	29950	0
226	20250304	163400	591939000	29950	29950	29950	29950	0
227	20250304	163300	591939000	29950	29950	29950	29950	0
228	20250304	163200	591939000	29950	29950	29950	29950	0
229	20250304	163100	591939000	29950	29950	29950	29950	0
230	20250304	163000	591939000	29950	29950	29950	29950	0
231	20250304	162900	591939000	29950	29950	29950	29950	0
232	20250304	162800	591939000	29950	29950	29950	29950	0
233	20250304	162700	591939000	29950	29950	29950	29950	0
234	20250304	162600	591939000	29950	29950	29950	29950	0
235	20250304	162500	591939000	29950	29950	29950	29950	0
236	20250304	162400	591939000	29950	29950	29950	29950	0
237	20250304	162300	591939000	29950	29950	29950	29950	0
238	20250304	162200	591939000	29950	29950	29950	29950	0
239	20250304	162100	591939000	29950	29950	29950	29950	0
240	20250304	162000	591939000	29950	29950	29950	29950	0
241	20250304	161900	591939000	29950	29950	29950	29950	0
242	20250304	161800	591939000	29950	29950	29950	29950	888
243	20250304	161700	591939000	29950	29950	29950	29950	0
244	20250304	161600	591939000	29950	29950	29950	29950	0
245	20250304	161500	591939000	29950	29950	29950	29950	0
246	20250304	161400	591939000	29950	29950	29950	29950	0
247	20250304	161300	591939000	29950	29950	29950	29950	0
248	20250304	161200	591939000	29950	29950	29950	29950	0
249	20250304	161100	591939000	29950	29950	29950	29950	0
250	20250304	161000	591939000	29950	29950	29950	29950	0
251	20250304	160900	591939000	29950	29950	29950	29950	0
252	20250304	160800	591939000	29950	29950	29950	29950	0
253	20250304	160700	591939000	29950	29950	29950	29950	0
254	20250304	160600	591939000	29950	29950	29950	29950	0
255	20250304	160500	591939000	29950	29950	29950	29950	0
256	20250304	160400	591939000	29950	29950	29950	29950	0
257	20250304	160300	591939000	29950	29950	29950	29950	0
258	20250304	160200	591939000	29950	29950	29950	29950	0
259	20250304	160100	591939000	29950	29950	29950	29950	0
260	20250304	160000	591939000	29950	29950	29950	29950	0
261	20250304	155900	591939000	29950	29950	29950	29950	0
262	20250304	155800	591939000	29950	29950	29950	29950	0
263	20250304	155700	591939000	29950	29950	29950	29950	0
264	20250304	155600	591939000	29950	29950	29950	29950	0
265	20250304	155500	591939000	29950	29950	29950	29950	0
266	20250304	155400	591939000	29950	29950	29950	29950	0
267	20250304	155300	591939000	29950	29950	29950	29950	0
268	20250304	155200	591939000	29950	29950	29950	29950	0
269	20250304	155100	591939000	29950	29950	29950	29950	0
270	20250304	155000	591939000	29950	29950	29950	29950	0
271	20250304	154900	591939000	29950	29950	29950	29950	0
272	20250304	154800	591939000	29950	29950	29950	29950	888
273	20250304	154700	591939000	29950	29950	29950	29950	0
274	20250304	154600	591939000	29950	29950	29950	29950	0
275	20250304	154500	591939000	29950	29950	29950	29950	0
276	20250304	154400	591939000	29950	29950	29950	29950	0
277	20250304	154300	591939000	29950	29950	29950	29950	0
278	20250304	154200	591939000	29950	29950	29950	29950	0
279	20250304	154100	591939000	29950	29950	29950	29950	0
280	20250304	154000	591939000	29950	29950	29950	29950	0
281	20250304	153900	591939000	29950	29950	29950	29950	0
282	20250304	153800	591939000	29950	29950	29950	29950	0
283	20250304	153700	591939000	29950	29950	29950	29950	0
284	20250304	153600	591939000	29950	29950	29950	29950	0
285	20250304	153500	591939000	29950	29950	29950	29950	0
286	20250304	153400	591939000	29950	29950	29950	29950	0
287	20250304	153300	591939000	29950	29950	29950	29950	0
288	20250304	153200	591939000	29950	29950	29950	29950	0
289	20250304	153100	591939000	29950	29950	29950	29950	0
290	20250304	153000	591939000	29950	29950	29950	29950	888
291	20250304	152900	565343400	30000	30000	30000	30000	0
292	20250304	152800	565343400	30000	30000	30000	30000	0
293	20250304	152700	565343400	30000	30000	30000	30000	0
294	20250304	152600	565343400	30000	30000	30000	30000	0
295	20250304	152500	565343400	30000	30000	30000	30000	0
296	20250304	152400	565343400	30000	30000	30000	30000	0
297	20250304	152300	565343400	30000	30000	30000	30000	0
298	20250304	152200	565343400	30000	30000	30000	30000	0
299	20250304	152100	565343400	30000	30000	30000	30000	0
300	20250304	152000	565343400	30000	30000	30000	30000	0
301	20250304	151900	565343400	30000	29950	30000	29950	22
302	20250304	151800	564684450	29950	29900	29950	29900	35
303	20250304	151700	563636400	29900	29900	29950	29900	50
304	20250304	151600	562140250	29900	29900	29900	29900	25
305	20250304	151500	561392750	29900	29900	29900	29900	1
306	20250304	151400	561362850	29950	29900	29950	29900	3
307	20250304	151300	561273100	29900	29950	29950	29900	3
308	20250304	151200	561183350	29950	29900	29950	29900	61
309	20250304	151100	559356850	29900	29900	29900	29900	3
310	20250304	151000	559267150	29900	29900	29900	29900	4
311	20250304	150900	559147550	29900	29900	29900	29900	24
312	20250304	150800	558429950	29900	29900	29900	29900	2
313	20250304	150700	558370150	29900	29900	29900	29900	2
314	20250304	150600	558310350	29900	29900	29900	29900	2
315	20250304	150500	558250550	29900	29950	29950	29900	23
316	20250304	150400	557561800	29950	29950	29950	29950	215
317	20250304	150300	551122550	29950	29950	29950	29950	313
318	20250304	150200	541748200	29950	29950	29950	29950	36
319	20250304	150100	540670000	29950	29950	29950	29950	2
320	20250304	150000	540610100	29950	30000	30000	29950	5
321	20250304	145900	540460200	29950	29950	29950	29950	3
322	20250304	145800	540370350	29950	30000	30000	29950	4
323	20250304	145700	540250450	30000	30000	30000	30000	35
324	20250304	145600	539200450	30050	30000	30050	30000	4
325	20250304	145500	539080400	30000	30050	30050	29950	4
326	20250304	145400	538960450	30000	30000	30000	30000	12
327	20250304	145300	538600450	30000	30000	30050	30000	15
328	20250304	145200	538150300	30000	30000	30000	30000	3
329	20250304	145100	538060300	30000	29950	30000	29950	2
330	20250304	145000	538000350	29950	30000	30000	29950	3
331	20250304	144900	537910450	30000	30000	30000	30000	4
332	20250304	144800	537790450	29950	29950	29950	29950	3
333	20250304	144700	537700600	29950	30000	30050	29950	12
334	20250304	144600	537340600	30000	30000	30000	30000	2
335	20250304	144500	537280600	30000	30000	30000	30000	2
336	20250304	144400	537220600	30000	30000	30000	30000	3
337	20250304	144300	537130600	30000	30000	30000	30000	1
338	20250304	144200	537100600	29950	30000	30000	29950	18
339	20250304	144100	536560700	29950	30000	30000	29950	301
340	20250304	144000	527530750	29950	30000	30000	29950	5
341	20250304	143900	527380800	29950	29950	29950	29950	1
342	20250304	143800	527350850	30000	30000	30000	30000	3
343	20250304	143700	527260850	29950	29950	29950	29950	1
344	20250304	143600	527230900	30000	29950	30000	29950	5
345	20250304	143500	527080950	29950	29950	29950	29950	0
346	20250304	143400	527080950	29950	30000	30000	29950	4
347	20250304	143300	526961000	29975	29975	29975	29975	0
348	20250304	143200	526961000	29975	30000	30000	29975	4
349	20250304	143100	526841025	29950	29950	29950	29950	1
350	20250304	143000	526811075	29950	29950	29950	29950	584
351	20250304	142900	509320275	29950	30000	30000	29950	773
352	20250304	142800	486148875	30000	30000	30000	29950	396
353	20250304	142700	474269475	30000	30000	30000	30000	280
354	20250304	142600	465869475	29950	29950	29950	29950	1
355	20250304	142500	465839525	30000	30000	30000	30000	3
356	20250304	142400	465749525	29950	30000	30000	29950	2
357	20250304	142300	465689575	30000	30000	30000	30000	3
358	20250304	142200	465599575	29950	29950	29950	29950	0
359	20250304	142100	465599575	29950	30000	30000	29950	53
360	20250304	142000	464011275	30000	30000	30000	30000	0
361	20250304	141900	464011275	30000	30000	30000	30000	4
362	20250304	141800	463891275	30000	30000	30000	30000	0
363	20250304	141700	463891275	30000	29950	30000	29950	66
364	20250304	141600	461914475	29950	29950	29950	29950	0
365	20250304	141500	461914475	29950	29950	29950	29950	3
366	20250304	141400	461824625	29950	29950	29950	29950	3
367	20250304	141300	461734775	29950	29950	29950	29950	67
368	20250304	141200	459728125	29950	29900	29950	29900	309
369	20250304	141100	450486725	29900	29900	29900	29900	20
370	20250304	141000	449888725	29900	29900	29900	29900	25
371	20250304	140900	449141225	29900	29900	29900	29900	0
372	20250304	140800	449141225	29900	29900	29900	29900	5
373	20250304	140700	448991725	29900	29900	29900	29900	13
374	20250304	140600	448603025	29950	29950	29950	29950	3
375	20250304	140500	448513175	29950	29950	29950	29950	11
376	20250304	140400	448183725	29900	29900	29900	29900	86
377	20250304	140300	445612325	29850	29850	29900	29850	148
378	20250304	140200	441190375	29900	29950	29950	29900	25
379	20250304	140100	440442825	29950	29950	29950	29900	1114
380	20250304	140000	407133225	29950	29925	29950	29925	21
381	20250304	135900	406504725	29950	29950	29950	29950	16
382	20250304	135800	406025525	29950	29950	29950	29950	9
383	20250304	135700	405755975	29950	29950	29950	29950	0
384	20250304	135600	405755975	29950	29950	29950	29950	4
385	20250304	135500	405636175	29900	29950	29950	29900	68
386	20250304	135400	403602075	29950	29950	29950	29950	5
387	20250304	135300	403452325	29950	29950	29950	29950	13
388	20250304	135200	403062975	29900	29900	29900	29900	3
389	20250304	135100	402973275	29950	29950	29950	29900	20
390	20250304	135000	402374875	29950	29950	29950	29950	0
391	20250304	134900	402374875	29950	29950	29950	29950	2
392	20250304	134800	402314975	29950	29950	29950	29950	54
393	20250304	134700	400697675	29950	29950	29950	29950	33
394	20250304	134600	399709325	29900	29900	29900	29900	15
395	20250304	134500	399260825	29900	29950	29950	29900	18
396	20250304	134400	398722475	29950	29950	29950	29950	11
397	20250304	134300	398393025	29950	30000	30000	29950	448
398	20250304	134200	384975275	30000	30000	30000	30000	0
399	20250304	134100	384975275	30000	30000	30000	30000	3
400	20250304	134000	384885275	30000	30000	30000	30000	0
401	20250304	133900	384885275	30000	30000	30000	30000	3
402	20250304	133800	384795275	30000	30000	30000	30000	0
403	20250304	133700	384795275	30000	30000	30000	29950	108
404	20250304	133600	381559650	30000	30000	30000	30000	1
405	20250304	133500	381529650	30000	30000	30000	30000	0
406	20250304	133400	381529650	30000	30000	30000	30000	3
407	20250304	133300	381439650	30000	30000	30000	30000	21
408	20250304	133200	380809650	30000	30000	30000	30000	4
409	20250304	133100	380689650	30000	30000	30000	30000	130
410	20250304	133000	376789650	30000	30000	30000	30000	3
411	20250304	132900	376699650	30000	29950	30000	29950	74
412	20250304	132800	374483300	30000	30000	30000	30000	3
413	20250304	132700	374393300	30000	30000	30000	30000	0
414	20250304	132600	374393300	30000	30000	30000	30000	4
415	20250304	132500	374273300	30000	30000	30000	30000	10
416	20250304	132400	373973300	30000	30000	30000	30000	2
417	20250304	132300	373913300	30000	30000	30000	30000	0
418	20250304	132200	373913300	30000	30000	30000	30000	6
419	20250304	132100	373733300	30000	30000	30000	30000	1
420	20250304	132000	373703300	29950	30000	30000	29950	603
421	20250304	131900	355643300	30000	30000	30000	30000	7
422	20250304	131800	355433300	30000	30000	30000	30000	20
423	20250304	131700	354833300	30000	29950	30000	29950	16
424	20250304	131600	354353950	29950	29950	29950	29950	1
425	20250304	131500	354324000	30000	30000	30000	30000	3
426	20250304	131400	354234000	30000	30000	30000	29950	982
427	20250304	131300	324791250	30050	30050	30050	30050	3
428	20250304	131200	324701100	30050	30050	30050	30050	0
429	20250304	131100	324701100	30050	30050	30050	30050	3
430	20250304	131000	324610950	30050	30050	30050	30050	0
431	20250304	130900	324610950	30050	30050	30050	30050	3
432	20250304	130800	324520800	30050	30050	30050	30050	0
433	20250304	130700	324520800	30050	30050	30050	30050	3
434	20250304	130600	324430650	30050	30050	30050	30050	1
435	20250304	130500	324400600	30050	30050	30050	30050	8
436	20250304	130400	324160200	30050	30050	30050	30050	0
437	20250304	130300	324160200	30050	30050	30050	30050	3
438	20250304	130200	324070050	30050	30050	30050	30050	3
439	20250304	130100	323979900	30050	30050	30050	30050	3
440	20250304	130000	323889750	30050	30050	30050	30050	1
441	20250304	125900	323859700	30050	30050	30050	30050	1
442	20250304	125800	323829650	30050	30050	30050	30050	3
443	20250304	125700	323739500	30050	30050	30050	30050	1
444	20250304	125600	323709450	30050	30000	30050	30000	17
445	20250304	125500	323199300	30050	30050	30050	30050	0
446	20250304	125400	323199300	30050	30050	30050	30050	3
447	20250304	125300	323109150	30050	30050	30050	30050	11
448	20250304	125200	322778600	30050	30050	30050	30050	23
449	20250304	125100	322087450	30050	30050	30050	30050	2
450	20250304	125000	322027350	30050	30050	30050	30050	3
451	20250304	124900	321937200	30000	30000	30000	30000	0
452	20250304	124800	321937200	30000	30000	30000	30000	11
453	20250304	124700	321607200	30000	30000	30000	30000	25
454	20250304	124600	320857200	30000	30000	30000	30000	5
455	20250304	124500	320707200	30000	30000	30000	29950	47
456	20250304	124400	319297950	30000	30050	30050	30000	23
457	20250304	124300	318607750	30000	30000	30000	30000	1037
458	20250304	124200	287497750	30050	30000	30050	30000	27
459	20250304	124100	286687150	30050	30050	30050	30050	4
460	20250304	124000	286566950	30000	30000	30000	30000	12
461	20250304	123900	286206950	30050	30050	30050	30050	2
462	20250304	123800	286146850	30050	30050	30050	30050	0
463	20250304	123700	286146850	30050	30050	30050	30050	13
464	20250304	123600	285756200	30050	30050	30050	30050	0
465	20250304	123500	285756200	30050	30050	30050	30050	3
466	20250304	123400	285666050	30050	30050	30050	30050	50
467	20250304	123300	284163550	30050	30100	30100	30050	65
468	20250304	123200	282210150	30100	30100	30100	30100	0
469	20250304	123100	282210150	30100	30100	30100	30100	4
470	20250304	123000	282089750	30050	30050	30050	30050	271
471	20250304	122900	273946200	30050	30100	30100	30050	30
472	20250304	122800	273044550	30100	30100	30100	30100	0
473	20250304	122700	273044550	30100	30100	30100	30100	3
474	20250304	122600	272954250	30100	30100	30100	30100	0
475	20250304	122500	272954250	30100	30100	30100	30100	3
476	20250304	122400	272863950	30100	30100	30100	30100	0
477	20250304	122300	272863950	30100	30100	30100	30100	0
478	20250304	122200	272863950	30100	30100	30100	30100	3
479	20250304	122100	272773650	30100	30100	30100	30100	0
480	20250304	122000	272773650	30100	30100	30100	30100	3
481	20250304	121900	272683350	30100	30100	30100	30100	23
482	20250304	121800	271991050	30100	30100	30100	30100	3
483	20250304	121700	271900750	30050	30050	30050	30050	0
484	20250304	121600	271900750	30050	30100	30100	30050	16
485	20250304	121500	271419800	30100	30100	30100	30100	2
486	20250304	121400	271359600	30100	30100	30100	30100	3
487	20250304	121300	271269300	30050	30100	30100	30050	87
488	20250304	121200	268653950	30100	30100	30100	30100	3
489	20250304	121100	268563650	30050	30050	30050	30050	1
490	20250304	121000	268533600	30100	30100	30100	30100	3
491	20250304	120900	268443300	30100	30100	30100	30100	0
492	20250304	120800	268443300	30100	30100	30100	30100	13
493	20250304	120700	268052000	30100	30100	30100	30100	0
494	20250304	120600	268052000	30100	30100	30100	30100	0
495	20250304	120500	268052000	30100	30100	30100	30100	3
496	20250304	120400	267961700	30100	30100	30100	30100	5
497	20250304	120300	267811200	30100	30100	30100	30100	4
498	20250304	120200	267690800	30100	30100	30100	30100	0
499	20250304	120100	267690800	30100	30100	30100	30100	4
500	20250304	120000	267570400	30100	30100	30100	30100	0
501	20250304	115900	267570400	30100	30100	30100	30100	53
502	20250304	115800	265975100	30100	30100	30100	30100	0
503	20250304	115700	265975100	30100	30050	30100	30050	287
504	20250304	115600	257337150	30100	30100	30100	30100	0
505	20250304	115500	257337150	30100	30100	30100	30100	40
506	20250304	115400	256133150	30100	30100	30100	30100	0
507	20250304	115300	256133150	30100	30075	30100	30075	53
508	20250304	115200	254538775	30050	30050	30050	30050	0
509	20250304	115100	254538775	30050	30075	30075	30050	25
510	20250304	115000	253787250	30100	30100	30100	30100	0
511	20250304	114900	253787250	30100	30100	30100	30100	3
512	20250304	114800	253696950	30100	30100	30100	30100	0
513	20250304	114700	253696950	30100	30100	30100	30100	0
514	20250304	114600	253696950	30100	30100	30100	30100	3
515	20250304	114500	253606650	30100	30100	30100	30100	0
516	20250304	114400	253606650	30100	30100	30100	30100	3
517	20250304	114300	253516350	30100	30100	30100	30100	0
518	20250304	114200	253516350	30100	30050	30100	30050	13
519	20250304	114100	253125550	30050	30075	30075	30050	14
520	20250304	114000	252704600	30100	30100	30100	30100	4
521	20250304	113900	252584200	30100	30100	30100	30100	0
522	20250304	113800	252584200	30100	30100	30100	30100	13
523	20250304	113700	252192900	30100	30100	30100	30100	0
524	20250304	113600	252192900	30100	30100	30100	30100	3
525	20250304	113500	252102600	30100	30100	30100	30100	0
526	20250304	113400	252102600	30100	30100	30100	30100	3
527	20250304	113300	252012300	30050	30050	30050	30050	0
528	20250304	113200	252012300	30050	30050	30050	30050	0
529	20250304	113100	252012300	30050	30050	30050	30050	1
530	20250304	113000	251982250	30050	30050	30050	30050	38
531	20250304	112900	250840350	30050	30050	30050	30050	0
532	20250304	112800	250840350	30050	30050	30050	30050	0
533	20250304	112700	250840350	30050	30050	30050	30050	0
534	20250304	112600	250840350	30050	30050	30050	30050	0
535	20250304	112500	250840350	30050	30050	30050	30050	10
536	20250304	112400	250539850	30000	30000	30000	30000	0
537	20250304	112300	250539850	30000	30000	30000	30000	1
538	20250304	112200	250509850	30000	30000	30000	30000	74
539	20250304	112100	248289850	30000	30000	30000	30000	32
540	20250304	112000	247329850	30000	30000	30000	30000	240
541	20250304	111900	240129850	30050	30050	30050	30000	41
542	20250304	111800	238897850	30050	30050	30050	30050	0
543	20250304	111700	238897850	30050	30050	30050	30050	47
544	20250304	111600	237485500	30050	30050	30050	30050	19
545	20250304	111500	236914550	30100	30100	30100	30100	1
546	20250304	111400	236884450	30000	30000	30000	30000	0
547	20250304	111300	236884450	30000	30050	30050	30000	53
548	20250304	111200	235291900	30100	30100	30100	30100	10
549	20250304	111100	234990900	30100	30050	30100	30050	51
550	20250304	111000	233458300	30050	30050	30050	30050	140
551	20250304	110900	229251300	30050	30050	30050	30050	100
552	20250304	110800	226246300	30050	30050	30050	30050	7
553	20250304	110700	226035950	30050	30050	30050	30050	0
554	20250304	110600	226035950	30050	30050	30050	30050	20
555	20250304	110500	225434950	30000	30050	30100	30000	864
556	20250304	110400	199512850	30100	30100	30100	30100	0
557	20250304	110300	199512850	30100	30100	30100	30100	10
558	20250304	110200	199211850	30100	30100	30100	30100	0
559	20250304	110100	199211850	30100	30100	30100	30100	0
560	20250304	110000	199211850	30100	30100	30100	30100	2
561	20250304	105900	199151650	30100	30100	30100	30100	0
562	20250304	105800	199151650	30100	30100	30100	30100	49
563	20250304	105700	197676750	30100	30100	30100	30100	50
564	20250304	105600	196171750	30150	30050	30150	30000	1109
565	20250304	105500	162888050	30100	30100	30100	30050	85
566	20250304	105400	160333600	30100	30150	30150	30100	40
567	20250304	105300	159128500	30100	30100	30100	30100	50
568	20250304	105200	157623500	30150	30150	30150	30150	8
569	20250304	105100	157382300	30150	30150	30150	30150	0
570	20250304	105000	157382300	30150	30150	30150	30150	1
571	20250304	104900	157352150	30100	30100	30100	30100	82
572	20250304	104800	154883950	30100	30100	30100	30100	1
573	20250304	104700	154853850	30050	30050	30050	30050	486
574	20250304	104600	140249550	30100	30100	30100	30100	30
575	20250304	104500	139346550	30100	30100	30100	30100	60
576	20250304	104400	137540550	30100	30050	30100	30050	5
577	20250304	104300	137390250	30100	30050	30100	30050	51
578	20250304	104200	135857650	30050	30050	30050	30050	100
579	20250304	104100	132852650	30100	30100	30100	30100	8
580	20250304	104000	132611850	30100	30100	30100	30100	0
581	20250304	103900	132611850	30100	30100	30100	30100	2
582	20250304	103800	132551650	30100	30100	30100	30100	49
583	20250304	103700	131076750	30100	30100	30100	30100	1
584	20250304	103600	131046650	30100	30100	30100	30100	1
585	20250304	103500	131016550	30100	30100	30100	30100	1
586	20250304	103400	130986450	30050	30050	30050	30050	191
587	20250304	103300	125246900	30050	30050	30050	30050	0
588	20250304	103200	125246900	30050	30050	30050	30050	0
589	20250304	103100	125246900	30050	30050	30050	30050	50
590	20250304	103000	123744400	30050	30050	30050	30050	0
591	20250304	102900	123744400	30050	30050	30050	30050	50
592	20250304	102800	122241900	30100	30100	30100	30100	11
593	20250304	102700	121910800	30100	30100	30100	30100	0
594	20250304	102600	121910800	30100	30100	30100	30100	16
595	20250304	102500	121429200	30150	30150	30150	30150	1
596	20250304	102400	121399050	30150	30150	30150	30150	0
597	20250304	102300	121399050	30150	30150	30150	30150	2
598	20250304	102200	121338750	30150	30150	30150	30150	14
599	20250304	102100	120916650	30150	30150	30150	30150	0
600	20250304	102000	120916650	30150	30100	30150	30050	401
601	20250304	101900	108865950	30150	30150	30150	30150	8
602	20250304	101800	108624750	30100	30200	30200	30100	201
603	20250304	101700	102570300	30200	30200	30200	30200	1
604	20250304	101600	102540100	30200	30200	30200	30200	1
605	20250304	101500	102509900	30150	30150	30150	30150	0
606	20250304	101400	102509900	30150	30150	30150	30150	0
607	20250304	101300	102509900	30150	30150	30150	30150	20
608	20250304	101200	101906900	30200	30150	30200	30150	13
609	20250304	101100	101514600	30150	30150	30150	30150	1
610	20250304	101000	101484450	30150	30150	30150	30150	3
611	20250304	100900	101394000	30150	30150	30150	30150	0
612	20250304	100800	101394000	30150	30150	30150	30150	4
613	20250304	100700	101273400	30150	30150	30150	30150	15
614	20250304	100600	100821150	30150	30150	30150	30150	2
615	20250304	100500	100760850	30100	30100	30100	30100	0
616	20250304	100400	100760850	30100	30100	30100	30100	50
617	20250304	100300	99255850	30200	30200	30200	30200	1
618	20250304	100200	99225650	30100	30150	30250	30100	241
619	20250304	100100	91961350	30150	30200	30200	30100	275
620	20250304	100000	83672250	30250	30250	30250	30250	1
621	20250304	095900	83642000	30250	30250	30250	30250	0
622	20250304	095800	83642000	30250	30250	30250	30250	0
623	20250304	095700	83642000	30250	30250	30250	30250	94
624	20250304	095600	80798500	30300	30300	30300	30300	0
625	20250304	095500	80798500	30300	30300	30300	30300	0
626	20250304	095400	80798500	30300	30300	30300	30300	331
627	20250304	095300	70769200	30300	30300	30300	30300	0
628	20250304	095200	70769200	30300	30300	30300	30300	0
629	20250304	095100	70769200	30300	30300	30300	30300	14
630	20250304	095000	70345000	30300	30300	30300	30300	0
631	20250304	094900	70345000	30300	30300	30300	30300	3
632	20250304	094800	70254100	30300	30300	30300	30300	0
633	20250304	094700	70254100	30300	30300	30300	30300	6
634	20250304	094600	70072300	30300	30300	30300	30300	3
635	20250304	094500	69981400	30300	30250	30300	30250	93
636	20250304	094400	67168100	30250	30250	30250	30250	55
637	20250304	094300	65504350	30250	30150	30250	30150	101
638	20250304	094200	62459100	30250	30250	30250	30250	0
639	20250304	094100	62459100	30250	30200	30250	30200	70
640	20250304	094000	60345000	30250	30250	30250	30250	0
641	20250304	093900	60345000	30250	30250	30250	30250	1
642	20250304	093800	60314750	30250	30250	30250	30250	1
643	20250304	093700	60284500	30200	30200	30200	30200	100
644	20250304	093600	57264500	30250	30250	30250	30250	10
645	20250304	093500	56962000	30250	30250	30250	30250	42
646	20250304	093400	55691500	30250	30250	30250	30250	50
647	20250304	093300	54179000	30300	30300	30300	30300	0
648	20250304	093200	54179000	30300	30250	30300	30250	64
649	20250304	093100	52242900	30300	30300	30300	30300	4
650	20250304	093000	52121700	30300	30350	30350	30300	188
651	20250304	092900	46425150	30300	30350	30350	30300	101
652	20250304	092800	43364800	30350	30350	30350	30350	17
653	20250304	092700	42848850	30350	30350	30350	30350	0
654	20250304	092600	42848850	30350	30350	30350	30350	15
655	20250304	092500	42393600	30350	30350	30350	30350	0
656	20250304	092400	42393600	30350	30350	30350	30300	14
657	20250304	092300	41968750	30350	30350	30350	30350	12
658	20250304	092200	41604550	30400	30400	30400	30400	0
659	20250304	092100	41604550	30400	30400	30400	30400	4
660	20250304	092000	41482950	30400	30400	30400	30400	10
661	20250304	091900	41178950	30400	30350	30400	30350	3
662	20250304	091800	41087850	30300	30300	30300	30300	4
663	20250304	091700	40966650	30300	30300	30300	30300	15
664	20250304	091600	40512150	30300	30300	30300	30300	7
665	20250304	091500	40300050	30350	30300	30350	30300	3
666	20250304	091400	40209100	30250	30250	30250	30250	50
667	20250304	091300	38696600	30300	30300	30300	30300	19
668	20250304	091200	38120900	30300	30300	30300	30300	6
669	20250304	091100	37939100	30300	30300	30300	30250	10
670	20250304	091000	37636200	30300	30200	30300	30200	518
671	20250304	090900	21992000	30200	30200	30200	30200	116
672	20250304	090800	18488800	30200	30200	30200	30150	96
673	20250304	090700	15592750	30200	30200	30200	30200	21
674	20250304	090600	14958550	30200	30200	30200	30200	14
675	20250304	090500	14535750	30200	30200	30200	30200	5
676	20250304	090400	14384750	30200	30150	30200	30000	269
677	20250304	090300	6293750	30150	30150	30200	30100	76
678	20250304	090200	4004350	30150	30250	30300	30150	55
679	20250304	090100	2343300	30300	30400	30400	30300	32
680	20250304	090000	1371700	30450	30500	30500	30450	44