KissMeData/000500/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183100	8227057750	49850	49850	49850	49850	3978
3	20250313	183000	8227057750	49850	49850	49850	49850	0
4	20250313	182900	8227057750	49850	49850	49850	49850	0
5	20250313	182800	8227057750	49850	49850	49850	49850	0
6	20250313	182700	8227057750	49850	49850	49850	49850	0
7	20250313	182600	8227057750	49850	49850	49850	49850	0
8	20250313	182500	8227057750	49850	49850	49850	49850	0
9	20250313	182400	8227057750	49850	49850	49850	49850	0
10	20250313	182300	8227057750	49850	49850	49850	49850	0
11	20250313	182200	8227057750	49850	49850	49850	49850	0
12	20250313	182100	8227057750	49850	49850	49850	49850	0
13	20250313	182000	8227057750	49850	49850	49850	49850	0
14	20250313	181900	8227057750	49850	49850	49850	49850	0
15	20250313	181800	8227057750	49850	49850	49850	49850	0
16	20250313	181700	8227057750	49850	49850	49850	49850	0
17	20250313	181600	8227057750	49850	49850	49850	49850	0
18	20250313	181500	8227057750	49850	49850	49850	49850	0
19	20250313	181400	8227057750	49850	49850	49850	49850	0
20	20250313	181300	8227057750	49850	49850	49850	49850	0
21	20250313	181200	8227057750	49850	49850	49850	49850	0
22	20250313	181100	8227057750	49850	49850	49850	49850	0
23	20250313	181000	8227057750	49850	49850	49850	49850	0
24	20250313	180900	8227057750	49850	49850	49850	49850	0
25	20250313	180800	8227057750	49850	49850	49850	49850	0
26	20250313	180700	8227057750	49850	49850	49850	49850	0
27	20250313	180600	8227057750	49850	49850	49850	49850	0
28	20250313	180500	8227057750	49850	49850	49850	49850	0
29	20250313	180400	8227057750	49850	49850	49850	49850	0
30	20250313	180300	8227057750	49850	49850	49850	49850	0
31	20250313	180200	8227057750	49850	49850	49850	49850	0
32	20250313	180100	8227057750	49850	49850	49850	49850	3978
33	20250313	180000	8227057750	49850	49850	49850	49850	0
34	20250313	175900	8227057750	49850	49850	49850	49850	0
35	20250313	175800	8227057750	49850	49850	49850	49850	0
36	20250313	175700	8227057750	49850	49850	49850	49850	0
37	20250313	175600	8227057750	49850	49850	49850	49850	0
38	20250313	175500	8227057750	49850	49850	49850	49850	0
39	20250313	175400	8227057750	49850	49850	49850	49850	0
40	20250313	175300	8227057750	49850	49850	49850	49850	0
41	20250313	175200	8227057750	49850	49850	49850	49850	0
42	20250313	175100	8227057750	49850	49850	49850	49850	0
43	20250313	175000	8227057750	49850	49850	49850	49850	0
44	20250313	174900	8227057750	49850	49850	49850	49850	0
45	20250313	174800	8227057750	49850	49850	49850	49850	0
46	20250313	174700	8227057750	49850	49850	49850	49850	0
47	20250313	174600	8227057750	49850	49850	49850	49850	0
48	20250313	174500	8227057750	49850	49850	49850	49850	0
49	20250313	174400	8227057750	49850	49850	49850	49850	0
50	20250313	174300	8227057750	49850	49850	49850	49850	0
51	20250313	174200	8227057750	49850	49850	49850	49850	0
52	20250313	174100	8227057750	49850	49850	49850	49850	0
53	20250313	174000	8227057750	49850	49850	49850	49850	0
54	20250313	173900	8227057750	49850	49850	49850	49850	0
55	20250313	173800	8227057750	49850	49850	49850	49850	0
56	20250313	173700	8227057750	49850	49850	49850	49850	0
57	20250313	173600	8227057750	49850	49850	49850	49850	0
58	20250313	173500	8227057750	49850	49850	49850	49850	0
59	20250313	173400	8227057750	49850	49850	49850	49850	0
60	20250313	173300	8227057750	49850	49850	49850	49850	0
61	20250313	173200	8227057750	49850	49850	49850	49850	0
62	20250313	173100	8227057750	49850	49850	49850	49850	3978
63	20250313	173000	8227057750	49850	49850	49850	49850	0
64	20250313	172900	8227057750	49850	49850	49850	49850	0
65	20250313	172800	8227057750	49850	49850	49850	49850	0
66	20250313	172700	8227057750	49850	49850	49850	49850	0
67	20250313	172600	8227057750	49850	49850	49850	49850	0
68	20250313	172500	8227057750	49850	49850	49850	49850	0
69	20250313	172400	8227057750	49850	49850	49850	49850	0
70	20250313	172300	8227057750	49850	49850	49850	49850	0
71	20250313	172200	8227057750	49850	49850	49850	49850	0
72	20250313	172100	8227057750	49850	49850	49850	49850	0
73	20250313	172000	8227057750	49850	49850	49850	49850	0
74	20250313	171900	8227057750	49850	49850	49850	49850	0
75	20250313	171800	8227057750	49850	49850	49850	49850	0
76	20250313	171700	8227057750	49850	49850	49850	49850	0
77	20250313	171600	8227057750	49850	49850	49850	49850	0
78	20250313	171500	8227057750	49850	49850	49850	49850	0
79	20250313	171400	8227057750	49850	49850	49850	49850	0
80	20250313	171300	8227057750	49850	49850	49850	49850	0
81	20250313	171200	8227057750	49850	49850	49850	49850	0
82	20250313	171100	8227057750	49850	49850	49850	49850	0
83	20250313	171000	8227057750	49850	49850	49850	49850	0
84	20250313	170900	8227057750	49850	49850	49850	49850	0
85	20250313	170800	8227057750	49850	49850	49850	49850	0
86	20250313	170700	8227057750	49850	49850	49850	49850	0
87	20250313	170600	8227057750	49850	49850	49850	49850	0
88	20250313	170500	8227057750	49850	49850	49850	49850	0
89	20250313	170400	8227057750	49850	49850	49850	49850	0
90	20250313	170300	8227057750	49850	49850	49850	49850	0
91	20250313	170200	8227057750	49850	49850	49850	49850	0
92	20250313	170100	8227057750	49850	49850	49850	49850	3978
93	20250313	170000	8227057750	49850	49850	49850	49850	0
94	20250313	165900	8227057750	49850	49850	49850	49850	0
95	20250313	165800	8227057750	49850	49850	49850	49850	0
96	20250313	165700	8227057750	49850	49850	49850	49850	0
97	20250313	165600	8227057750	49850	49850	49850	49850	0
98	20250313	165500	8227057750	49850	49850	49850	49850	0
99	20250313	165400	8227057750	49850	49850	49850	49850	0
100	20250313	165300	8227057750	49850	49850	49850	49850	0
101	20250313	165200	8227057750	49850	49850	49850	49850	0
102	20250313	165100	8227057750	49850	49850	49850	49850	0
103	20250313	165000	8227057750	49850	49850	49850	49850	0
104	20250313	164900	8227057750	49850	49850	49850	49850	0
105	20250313	164800	8227057750	49850	49850	49850	49850	0
106	20250313	164700	8227057750	49850	49850	49850	49850	0
107	20250313	164600	8227057750	49850	49850	49850	49850	0
108	20250313	164500	8227057750	49850	49850	49850	49850	0
109	20250313	164400	8227057750	49850	49850	49850	49850	0
110	20250313	164300	8227057750	49850	49850	49850	49850	0
111	20250313	164200	8227057750	49850	49850	49850	49850	0
112	20250313	164100	8227057750	49850	49850	49850	49850	0
113	20250313	164000	8227057750	49850	49850	49850	49850	0
114	20250313	163900	8227057750	49850	49850	49850	49850	0
115	20250313	163800	8227057750	49850	49850	49850	49850	0
116	20250313	163700	8227057750	49850	49850	49850	49850	0
117	20250313	163600	8227057750	49850	49850	49850	49850	0
118	20250313	163500	8227057750	49850	49850	49850	49850	0
119	20250313	163400	8227057750	49850	49850	49850	49850	0
120	20250313	163300	8227057750	49850	49850	49850	49850	0
121	20250313	163200	8227057750	49850	49850	49850	49850	0
122	20250313	163100	8227057750	49850	49850	49850	49850	3978
123	20250313	163000	8227057750	49850	49850	49850	49850	0
124	20250313	162900	8227057750	49850	49850	49850	49850	0
125	20250313	162800	8227057750	49850	49850	49850	49850	0
126	20250313	162700	8227057750	49850	49850	49850	49850	0
127	20250313	162600	8227057750	49850	49850	49850	49850	0
128	20250313	162500	8227057750	49850	49850	49850	49850	0
129	20250313	162400	8227057750	49850	49850	49850	49850	0
130	20250313	162300	8227057750	49850	49850	49850	49850	0
131	20250313	162200	8227057750	49850	49850	49850	49850	0
132	20250313	162100	8227057750	49850	49850	49850	49850	0
133	20250313	162000	8227057750	49850	49850	49850	49850	0
134	20250313	161900	8227057750	49850	49850	49850	49850	0
135	20250313	161800	8227057750	49850	49850	49850	49850	0
136	20250313	161700	8227057750	49850	49850	49850	49850	0
137	20250313	161600	8227057750	49850	49850	49850	49850	0
138	20250313	161500	8227057750	49850	49850	49850	49850	0
139	20250313	161400	8227057750	49850	49850	49850	49850	0
140	20250313	161300	8227057750	49850	49850	49850	49850	0
141	20250313	161200	8227057750	49850	49850	49850	49850	0
142	20250313	161100	8227057750	49850	49850	49850	49850	0
143	20250313	161000	8227057750	49850	49850	49850	49850	0
144	20250313	160900	8227057750	49850	49850	49850	49850	0
145	20250313	160800	8227057750	49850	49850	49850	49850	0
146	20250313	160700	8227057750	49850	49850	49850	49850	0
147	20250313	160600	8227057750	49850	49850	49850	49850	0
148	20250313	160500	8227057750	49850	49850	49850	49850	0
149	20250313	160400	8227057750	49850	49850	49850	49850	0
150	20250313	160300	8227057750	49850	49850	49850	49850	0
151	20250313	160200	8227057750	49850	49850	49850	49850	0
152	20250313	160100	8227057750	49850	49850	49850	49850	3978
153	20250313	160000	8227057750	49850	49850	49850	49850	0
154	20250313	155900	8227057750	49850	49850	49850	49850	0
155	20250313	155800	8227057750	49850	49850	49850	49850	0
156	20250313	155700	8227057750	49850	49850	49850	49850	0
157	20250313	155600	8227057750	49850	49850	49850	49850	0
158	20250313	155500	8227057750	49850	49850	49850	49850	0
159	20250313	155400	8227057750	49850	49850	49850	49850	0
160	20250313	155300	8227057750	49850	49850	49850	49850	0
161	20250313	155200	8227057750	49850	49850	49850	49850	0
162	20250313	155100	8227057750	49850	49850	49850	49850	0
163	20250313	155000	8227057750	49850	49850	49850	49850	0
164	20250313	154900	8227057750	49850	49850	49850	49850	0
165	20250313	154800	8227057750	49850	49850	49850	49850	0
166	20250313	154700	8227057750	49850	49850	49850	49850	0
167	20250313	154600	8227057750	49850	49850	49850	49850	0
168	20250313	154500	8227057750	49850	49850	49850	49850	0
169	20250313	154400	8227057750	49850	49850	49850	49850	0
170	20250313	154300	8227057750	49850	49850	49850	49850	0
171	20250313	154200	8227057750	49850	49850	49850	49850	0
172	20250313	154100	8227057750	49850	49850	49850	49850	0
173	20250313	154000	8227057750	49850	49850	49850	49850	0
174	20250313	153900	8227057750	49850	49850	49850	49850	0
175	20250313	153800	8227057750	49850	49850	49850	49850	0
176	20250313	153700	8227057750	49850	49850	49850	49850	0
177	20250313	153600	8227057750	49850	49850	49850	49850	0
178	20250313	153500	8227057750	49850	49850	49850	49850	0
179	20250313	153400	8227057750	49850	49850	49850	49850	0
180	20250313	153300	8227057750	49850	49850	49850	49850	0
181	20250313	153200	8227057750	49850	49850	49850	49850	0
182	20250313	153100	8227057750	49850	49850	49850	49850	3978
183	20250313	153000	8227057750	49850	49850	49850	49850	3978
184	20250313	152900	8028754450	49500	49500	49500	49500	0
185	20250313	152800	8028754450	49500	49500	49500	49500	0
186	20250313	152700	8028754450	49500	49500	49500	49500	0
187	20250313	152600	8028754450	49500	49500	49500	49500	0
188	20250313	152500	8028754450	49500	49500	49500	49500	0
189	20250313	152400	8028754450	49500	49500	49500	49500	0
190	20250313	152300	8028754450	49500	49500	49500	49500	0
191	20250313	152200	8028754450	49500	49500	49500	49500	0
192	20250313	152100	8028754450	49500	49500	49500	49500	0
193	20250313	152000	8028754450	49500	49500	49500	49500	0
194	20250313	151900	8028754450	49500	49500	49650	49500	112
195	20250313	151800	8023206800	49550	49650	49650	49500	71
196	20250313	151700	8019690725	49650	49650	49650	49550	184
197	20250313	151600	8010565475	49650	49600	49650	49550	240
198	20250313	151500	7998658925	49600	49700	49700	49550	215
199	20250313	151400	7987986825	49700	49650	49700	49650	60
200	20250313	151300	7985007425	49650	49650	49650	49600	198
201	20250313	151200	7975181225	49600	49650	49650	49600	215
202	20250313	151100	7964516525	49650	49700	49700	49650	150
203	20250313	151000	7957066025	49650	49700	49700	49650	285
204	20250313	150900	7942912475	49700	49750	49750	49700	232
205	20250313	150800	7931373925	49700	49750	49750	49700	123
206	20250313	150700	7925259925	49750	49800	49800	49750	444
207	20250313	150600	7903170300	49800	49800	49800	49800	58
208	20250313	150500	7900281900	49800	49900	50000	49800	149
209	20250313	150400	7892851600	49900	49750	49900	49750	399
210	20250313	150300	7872992200	49700	49850	49850	49700	358
211	20250313	150200	7855184050	49800	49850	49900	49750	165
212	20250313	150100	7846962950	49900	50000	50000	49900	126
213	20250313	150000	7840669950	50000	49950	50000	49950	121
214	20250313	145900	7834621050	50000	50000	50000	49950	119
215	20250313	145800	7828671800	50000	50000	50000	49950	78
216	20250313	145700	7824772300	50000	50000	50000	49950	99
217	20250313	145600	7819822850	50000	50000	50000	49950	82
218	20250313	145500	7815723800	50000	50000	50000	49950	118
219	20250313	145400	7809825350	50000	50000	50000	49950	72
220	20250313	145300	7806225600	50000	49950	50000	49950	100
221	20250313	145200	7801226900	49950	50000	50000	49900	161
222	20250313	145100	7793182250	50000	49950	50000	49950	58
223	20250313	145000	7790284100	49950	49900	49950	49850	277
224	20250313	144900	7776461700	49900	49950	50000	49900	151
225	20250313	144800	7768923350	50000	50000	50000	49950	86
226	20250313	144700	7764624650	50000	50000	50000	50000	112
227	20250313	144600	7759024650	49950	50100	50100	49950	438
228	20250313	144500	7737118850	50000	50100	50100	50000	713
229	20250313	144400	7701459850	50100	50100	50100	50000	184
230	20250313	144300	7692251950	50100	50100	50100	50000	938
231	20250313	144200	7645340150	50100	50100	50100	50000	626
232	20250313	144100	7614032150	50000	49950	50100	49850	1131
233	20250313	144000	7557504700	49950	50000	50000	49700	3586
234	20250313	143900	7378238650	50000	50100	50100	50000	829
235	20250313	143800	7336785750	50100	50200	50200	50000	278
236	20250313	143700	7322875150	50000	50100	50100	50000	732
237	20250313	143600	7286242550	50100	50100	50100	50000	424
238	20250313	143500	7265033650	50100	50100	50100	50000	196
239	20250313	143400	7255221750	50100	50100	50100	50000	152
240	20250313	143300	7247608950	50000	50100	50100	50000	50
241	20250313	143200	7245106150	50100	50100	50200	50100	132
242	20250313	143100	7238490150	50100	50100	50200	50000	266
243	20250313	143000	7225164650	50100	50000	50200	50000	152
244	20250313	142900	7217545050	50100	50100	50200	50000	223
245	20250313	142800	7206374550	50100	50100	50200	50100	1326
246	20250313	142700	7139940850	50100	50100	50100	50000	152
247	20250313	142600	7132332350	50100	50000	50100	50000	199
248	20250313	142500	7122373650	50000	50100	50100	50000	210
249	20250313	142400	7111858750	50100	50100	50100	50000	251
250	20250313	142300	7099305350	50000	50100	50100	50000	196
251	20250313	142200	7089495750	50000	50000	50000	49950	659
252	20250313	142100	7056546800	50100	50000	50100	50000	407
253	20250313	142000	7036194800	50000	50000	50100	50000	275
254	20250313	141900	7022434950	50000	50100	50100	49950	762
255	20250313	141800	6984329500	50000	50000	50100	50000	203
256	20250313	141700	6974173200	49950	50100	50100	49950	462
257	20250313	141600	6951069700	50100	50200	50200	49700	595
258	20250313	141500	6921331100	50100	50100	50200	50000	485
259	20250313	141400	6897067500	50100	50200	50200	50100	254
260	20250313	141300	6884327000	50200	49950	50200	49950	2257
261	20250313	141200	6771398650	49950	49900	49950	49850	319
262	20250313	141100	6755470550	49900	49750	49900	49700	486
263	20250313	141000	6731288950	49750	49750	49850	49450	2038
264	20250313	140900	6630026850	49800	49800	49800	49700	419
265	20250313	140800	6609174900	49850	49950	49950	49850	121
266	20250313	140700	6603139625	49850	49950	49950	49800	129
267	20250313	140600	6596704025	49950	49900	49950	49850	92
268	20250313	140500	6592112275	49750	50000	50000	49750	104
269	20250313	140400	6586925775	49900	49950	50000	49900	331
270	20250313	140300	6570401725	49850	49850	50000	49800	152
271	20250313	140200	6562820275	49850	49900	49900	49850	223
272	20250313	140100	6551693775	49950	50000	50000	49950	162
273	20250313	140000	6543599125	50000	50000	50100	49950	401
274	20250313	135900	6523549625	49950	50000	50000	49950	142
275	20250313	135800	6516450675	49950	50000	50000	49950	124
276	20250313	135700	6510251975	50000	49950	50000	49950	118
277	20250313	135600	6504352575	49950	49900	50000	49900	156
278	20250313	135500	6496559675	49900	49850	49950	49850	112
279	20250313	135400	6490968075	49900	49950	49950	49900	123
280	20250313	135300	6484828225	49900	49950	49950	49900	112
281	20250313	135200	6479234875	49950	49900	50000	49900	505
282	20250313	135100	6453986575	49950	49900	50000	49900	149
283	20250313	135000	6446541825	49900	49900	49950	49900	128
284	20250313	134900	6440149025	49900	49950	49950	49850	139
285	20250313	134800	6433211275	49950	49950	49950	49900	107
286	20250313	134700	6427867450	49850	49900	49950	49850	96
287	20250313	134600	6423077600	49900	49600	49900	49600	1008
288	20250313	134500	6372880350	49600	49650	49700	49600	327
289	20250313	134400	6356642300	49650	49600	49650	49450	401
290	20250313	134300	6336768000	49650	49600	49650	49450	216
291	20250313	134200	6326064650	49600	49650	49650	49600	93
292	20250313	134100	6321449050	49650	49650	49650	49600	114
293	20250313	134000	6315791225	49650	49600	49650	49600	83
294	20250313	133900	6311671775	49550	49650	49650	49550	413
295	20250313	133800	6291170875	49650	49650	49650	49600	103
296	20250313	133700	6286061300	49650	49500	49650	49450	81
297	20250313	133600	6282048000	49500	49500	49500	49450	120
298	20250313	133500	6276108250	49500	49500	49500	49450	140
299	20250313	133400	6269179500	49500	49650	49650	49500	62
300	20250313	133300	6266105650	49650	49600	49650	49550	123
301	20250313	133200	6260003950	49700	49650	49700	49450	123
302	20250313	133100	6253902650	49650	49550	49650	49400	185
303	20250313	133000	6244740400	49650	49600	49700	49600	158
304	20250313	132900	6236901500	49650	49750	49750	49600	168
305	20250313	132800	6228562400	49750	49700	49750	49700	225
306	20250313	132700	6217379700	49700	49700	49700	49550	71
307	20250313	132600	6213856200	49700	49600	49700	49550	107
308	20250313	132500	6208544200	49600	49600	49700	49600	131
309	20250313	132400	6202041100	49700	49650	49700	49600	118
310	20250313	132300	6196182850	49600	49600	49650	49600	159
311	20250313	132200	6188289950	49600	49650	49650	49600	82
312	20250313	132100	6184218750	49650	49700	49700	49650	121
313	20250313	132000	6178209100	49700	49650	49700	49600	214
314	20250313	131900	6167581250	49700	49700	49700	49650	705
315	20250313	131800	6132543900	49700	49600	49700	49600	147
316	20250313	131700	6125246750	49700	49700	49700	49600	79
317	20250313	131600	6121323750	49700	49650	49700	49550	99
318	20250313	131500	6116410100	49500	49600	49700	49500	135
319	20250313	131400	6109713350	49550	49650	49800	49550	158
320	20250313	131300	6101866800	49600	49750	49800	49550	145
321	20250313	131200	6094668550	49750	49800	49800	49550	137
322	20250313	131100	6087859350	49800	49800	49800	49650	167
323	20250313	131000	6079553950	49750	49750	49750	49700	79
324	20250313	130900	6075624000	49750	49750	49750	49650	66
325	20250313	130800	6072341850	49750	49700	49750	49700	118
326	20250313	130700	6066471550	49700	49800	49800	49400	163
327	20250313	130600	6058387550	49800	49800	49800	49750	89
328	20250313	130500	6053956350	49700	49750	49800	49700	185
329	20250313	130400	6044749650	49700	49600	49800	49600	58
330	20250313	130300	6041866800	49650	49750	49800	49650	49
331	20250313	130200	6039427350	49800	49950	49950	49300	456
332	20250313	130100	6016797600	49950	49900	49950	49750	216
333	20250313	130000	6006022150	49850	49900	49950	49850	156
334	20250313	125900	5998238200	49850	49800	50000	49800	381
335	20250313	125800	5979227750	49800	49750	49800	49750	144
336	20250313	125700	5972059300	49750	49700	49750	49700	109
337	20250313	125600	5966639600	49750	49700	49800	49700	210
338	20250313	125500	5956196000	49800	49900	49900	49800	141
339	20250313	125400	5949170600	49900	49900	49950	49700	883
340	20250313	125300	5905219300	49900	49800	49950	49750	578
341	20250313	125200	5876417500	49850	49800	49900	49750	210
342	20250313	125100	5865957750	49900	49850	49900	49800	267
343	20250313	125000	5852649950	49900	50000	50000	49800	1654
344	20250313	124900	5770112400	49950	50000	50100	49950	256
345	20250313	124800	5757305250	50100	50200	50200	50000	143
346	20250313	124700	5750138050	50200	50200	50200	50100	290
347	20250313	124600	5735600750	50200	50200	50200	50000	257
348	20250313	124500	5722710050	50200	50100	50300	50000	135
349	20250313	124400	5715941250	50300	50100	50300	50100	227
350	20250313	124300	5704548550	50200	50200	50300	50100	243
351	20250313	124200	5692344850	50100	50200	50300	50100	212
352	20250313	124100	5681697650	50300	50200	50300	50200	135
353	20250313	124000	5674913950	50200	50250	50300	50200	130
354	20250313	123900	5668381200	50300	50200	50300	50100	188
355	20250313	123800	5658942300	50200	50100	50200	50000	97
356	20250313	123700	5654077800	50000	50150	50300	50000	174
357	20250313	123600	5645345900	50150	50200	50200	50100	114
358	20250313	123500	5639627250	50100	50200	50300	50100	138
359	20250313	123400	5632701250	50200	50200	50200	50100	128
360	20250313	123300	5626277750	50200	50100	50200	50100	211
361	20250313	123200	5615698450	50200	50300	50300	50100	131
362	20250313	123100	5609121050	50300	50200	50300	50100	252
363	20250313	123000	5596479350	50200	50200	50300	50100	106
364	20250313	122900	5591157550	50200	50300	50300	50200	139
365	20250313	122800	5584176850	50200	50200	50200	50100	183
366	20250313	122700	5574991350	50200	50200	50300	50100	92
367	20250313	122600	5570373450	50200	50200	50200	50100	126
368	20250313	122500	5564048350	50200	50100	50200	50100	138
369	20250313	122400	5557123050	50200	50200	50200	50200	94
370	20250313	122300	5552404250	50200	50200	50300	50100	290
371	20250313	122200	5537839650	50300	50100	50300	50100	331
372	20250313	122100	5521223750	50200	50300	50300	50200	134
373	20250313	122000	5514489950	50200	50200	50300	50200	135
374	20250313	121900	5507710350	50100	50300	50300	50100	102
375	20250313	121800	5502587350	50100	50300	50300	50100	190
376	20250313	121700	5493049250	50300	50200	50300	50100	760
377	20250313	121600	5454897350	50200	50200	50200	50100	76
378	20250313	121500	5451083150	50200	50200	50200	50100	213
379	20250313	121400	5440393250	50200	50200	50200	50000	103
380	20250313	121300	5435226150	50100	50100	50100	49950	312
381	20250313	121200	5419617650	50100	50100	50100	50000	125
382	20250313	121100	5413358350	50100	50100	50100	50000	507
383	20250313	121000	5387986650	50100	50200	50200	50100	152
384	20250313	120900	5380368750	50200	50100	50200	50000	204
385	20250313	120800	5370140750	50200	50200	50200	50200	152
386	20250313	120700	5362510350	50300	50200	50300	50100	556
387	20250313	120600	5334582350	50300	50300	50300	50200	280
388	20250313	120500	5320509250	50300	50400	50400	50200	179
389	20250313	120400	5311502850	50400	50400	50400	50300	315
390	20250313	120300	5295629450	50300	50400	50400	50300	749
391	20250313	120200	5257909750	50400	50200	50400	50200	1408
392	20250313	120100	5187090850	50200	50200	50200	50100	212
393	20250313	120000	5176451950	50200	50100	50200	50100	573
394	20250313	115900	5147694150	50200	50200	50200	50100	107
395	20250313	115800	5142327650	50200	50200	50200	50100	321
396	20250313	115700	5126229550	50100	50100	50200	50000	124
397	20250313	115600	5120013150	50100	50000	50100	50000	160
398	20250313	115500	5111998250	50100	50000	50100	49950	427
399	20250313	115400	5090644450	50100	50000	50200	50000	207
400	20250313	115300	5080278950	50000	50200	50200	50000	185
401	20250313	115200	5071010250	50200	50200	50200	50100	115
402	20250313	115100	5065238100	50200	50100	50200	50100	93
403	20250313	115000	5060572200	50100	50200	50200	50000	79
404	20250313	114900	5056610400	50100	50100	50200	50000	228
405	20250313	114800	5045188000	50000	50200	50200	50000	293
406	20250313	114700	5030495700	50300	50300	50300	50200	387
407	20250313	114600	5011032400	50300	50300	50300	50200	162
408	20250313	114500	5002888950	50300	50300	50300	50200	211
409	20250313	114400	4992282350	50300	50200	50300	50100	194
410	20250313	114300	4982544550	50200	50200	50200	50100	182
411	20250313	114200	4973411750	50200	50200	50200	50100	182
412	20250313	114100	4964279250	50200	50200	50200	50100	76
413	20250313	114000	4960469050	50100	50100	50200	50100	248
414	20250313	113900	4948026650	50200	50300	50300	50100	569
415	20250313	113800	4919423650	50300	50200	50300	50100	918
416	20250313	113700	4873340250	50200	50100	50200	50000	229
417	20250313	113600	4861860350	50200	50200	50200	50000	227
418	20250313	113500	4850472250	50200	50100	50200	50000	190
419	20250313	113400	4840955550	50100	50100	50200	49900	387
420	20250313	113300	4821622250	50000	50200	50200	50000	205
421	20250313	113200	4811355850	50200	50100	50200	50000	252
422	20250313	113100	4798735350	50000	50100	50100	50000	170
423	20250313	113000	4790227650	50100	50200	50200	50100	189
424	20250313	112900	4780756900	50200	50100	50200	50000	336
425	20250313	112800	4763906750	50200	50000	50200	50000	1076
426	20250313	112700	4710005350	50000	50000	50100	50000	560
427	20250313	112600	4681991550	50000	50100	50100	49950	188
428	20250313	112500	4672584650	50100	50000	50100	49900	544
429	20250313	112400	4645389800	49950	50000	50000	49900	189
430	20250313	112300	4635946100	50000	49950	50000	49900	167
431	20250313	112200	4627602050	50000	50000	50100	49950	196
432	20250313	112100	4617802400	50000	49950	50000	49900	320
433	20250313	112000	4601816750	49950	50100	50100	49850	302
434	20250313	111900	4586726300	50100	50100	50100	50000	108
435	20250313	111800	4581318800	50100	49950	50200	49800	323
436	20250313	111700	4565160300	49950	50300	50300	49950	1287
437	20250313	111600	4500570950	50300	50300	50300	50300	65
438	20250313	111500	4497301450	50300	50200	50400	50000	1218
439	20250313	111400	4436144050	50000	50400	50400	50000	576
440	20250313	111300	4407192400	50400	50400	50400	50300	540
441	20250313	111200	4379990200	50300	50200	50400	50100	1356
442	20250313	111100	4311736900	50200	50100	50200	50000	1003
443	20250313	111000	4261454600	50000	49950	50100	49950	1023
444	20250313	110900	4210288050	49950	49850	50000	49850	152
445	20250313	110800	4202700900	49900	50000	50100	49900	771
446	20250313	110700	4164140650	50000	49950	50100	49950	748
447	20250313	110600	4126736050	49950	50100	50100	49950	468
448	20250313	110500	4103332100	50100	49750	50100	49750	5980
449	20250313	110400	3804723650	49800	49750	49800	49700	687
450	20250313	110300	3770536250	49750	49750	49750	49700	229
451	20250313	110200	3759145500	49700	49600	49800	49600	1334
452	20250313	110100	3692870450	49650	49500	49650	49450	681
453	20250313	110000	3659109800	49500	49600	49650	49500	785
454	20250313	105900	3620157875	49550	49375	49550	49350	3025
455	20250313	105800	3470574575	49400	49250	49400	49250	2931
456	20250313	105700	3326081625	49250	49250	49250	49200	170
457	20250313	105600	3317710825	49250	49100	49250	49050	1792
458	20250313	105500	3229624125	49050	48950	49050	48950	500
459	20250313	105400	3205109075	48900	48900	49000	48900	117
460	20250313	105300	3199385075	48950	49000	49050	48950	38
461	20250313	105200	3197523725	49000	49100	49100	49000	55
462	20250313	105100	3194826075	48850	49100	49150	48850	511
463	20250313	105000	3169825725	49150	49100	49150	49050	103
464	20250313	104900	3164768175	49100	49000	49100	49000	53
465	20250313	104800	3162168575	49000	49000	49000	49000	224
466	20250313	104700	3151192575	49000	49050	49050	49000	26
467	20250313	104600	3149917525	49100	49050	49150	49050	49
468	20250313	104500	3147511575	49100	49150	49150	49050	88
469	20250313	104400	3143190875	49100	49000	49150	49000	66
470	20250313	104300	3139947375	49000	49100	49150	49000	197
471	20250313	104200	3130285875	49100	49100	49100	49050	79
472	20250313	104100	3126407225	49000	49100	49100	49000	87
473	20250313	104000	3122139175	49100	49125	49150	49100	189
474	20250313	103900	3112857275	49125	49125	49150	49125	89
475	20250313	103800	3108484825	49150	49150	49150	49150	20
476	20250313	103700	3107501825	49150	49150	49200	49100	132
477	20250313	103600	3101017275	49200	49200	49250	49200	73
478	20250313	103500	3097425175	49250	49200	49250	49150	476
479	20250313	103400	3074007125	49200	49100	49200	49100	1112
480	20250313	103300	3019351325	49100	49100	49100	49050	25
481	20250313	103200	3018124125	49050	49100	49150	49050	177
482	20250313	103100	3009432125	49100	49050	49150	49000	197
483	20250313	103000	2999759375	49000	49000	49100	49000	119
484	20250313	102900	2993919475	49100	49100	49100	49000	51
485	20250313	102800	2991417925	49100	49050	49100	49050	30
486	20250313	102700	2989945975	49150	49000	49150	49000	121
487	20250313	102600	2984010975	49050	49200	49200	49050	138
488	20250313	102500	2977239675	49100	49150	49150	49050	122
489	20250313	102400	2971248475	49150	48950	49150	48950	141
490	20250313	102300	2964334475	48950	48850	48950	48800	58
491	20250313	102200	2961500525	48850	48850	48850	48750	311
492	20250313	102100	2946319325	48850	49000	49000	48850	118
493	20250313	102000	2940547975	49000	49000	49000	48950	47
494	20250313	101900	2938245225	49000	49100	49200	49000	215
495	20250313	101800	2927706025	49150	49200	49200	49100	120
496	20250313	101700	2921804975	49200	49200	49250	49150	688
497	20250313	101600	2887954425	49200	49250	49250	49200	63
498	20250313	101500	2884854375	49100	49200	49250	49100	134
499	20250313	101400	2878264425	49200	49000	49200	49000	563
500	20250313	101300	2850625225	49050	49050	49050	49000	37
501	20250313	101200	2848810475	49000	49050	49100	49000	92
502	20250313	101100	2844296975	49050	49050	49150	49050	108
503	20250313	101000	2838997525	49150	49300	49300	49150	309
504	20250313	100900	2823789525	49200	49300	49300	49200	335
505	20250313	100800	2807283575	49250	49100	49300	49050	1500
506	20250313	100700	2733498175	49100	49000	49100	49000	819
507	20250313	100600	2693356075	49000	48825	49000	48800	1755
508	20250313	100500	2607460675	48825	48800	48850	48800	33
509	20250313	100400	2605849225	48800	48750	48800	48750	331
510	20250313	100300	2589706475	48800	48850	48850	48800	197
511	20250313	100200	2580092175	48850	48900	48900	48800	180
512	20250313	100100	2571302175	48900	48950	48950	48900	155
513	20250313	100000	2563721375	48950	48900	48950	48850	335
514	20250313	095900	2547324975	48900	48850	48950	48850	64
515	20250313	095800	2544195925	48950	48900	48950	48850	128
516	20250313	095700	2537935525	48950	48850	48950	48850	62
517	20250313	095600	2534904525	48850	48900	48900	48850	374
518	20250313	095500	2516616025	48950	48800	48950	48800	123
519	20250313	095400	2510603925	48750	48900	48900	48750	242
520	20250313	095300	2498795525	48950	48950	48950	48950	11
521	20250313	095200	2498257075	48950	48850	48950	48800	488
522	20250313	095100	2474414425	48850	49000	49000	48850	75
523	20250313	095000	2470749475	49000	48850	49000	48850	140
524	20250313	094900	2463899175	48850	48900	49000	48850	92
525	20250313	094800	2459396675	48900	48700	48950	48700	53
526	20250313	094700	2456806575	48850	48750	48850	48600	449
527	20250313	094600	2434895275	48800	48700	48800	48650	488
528	20250313	094500	2411143475	48700	48950	48950	48700	301
529	20250313	094400	2396476400	48800	48900	48900	48750	533
530	20250313	094300	2370462400	49000	49100	49100	49000	373
531	20250313	094200	2352154200	49000	49000	49100	48850	206
532	20250313	094100	2342066400	49000	48950	49050	48950	205
533	20250313	094000	2332014600	49000	48850	49000	48800	273
534	20250313	093900	2318658300	48800	48950	49000	48800	152
535	20250313	093800	2311221100	48950	49000	49000	48950	187
536	20250313	093700	2302062900	49050	49150	49150	49050	319
537	20250313	093600	2286396550	49100	49000	49100	49000	355
538	20250313	093500	2268974300	48900	48700	48900	48650	941
539	20250313	093400	2223086450	48650	48800	48800	48650	346
540	20250313	093300	2206238300	48700	48800	48850	48700	295
541	20250313	093200	2191860600	48800	48900	48900	48800	618
542	20250313	093100	2161644850	49000	49000	49100	48950	463
543	20250313	093000	2138965600	49000	49000	49100	49000	810
544	20250313	092900	2099270000	49000	49300	49300	49000	1660
545	20250313	092800	2017762075	49250	49050	49500	49050	4447
546	20250313	092700	1798600875	49050	49050	49050	48800	631
547	20250313	092600	1767676825	49050	48650	49050	48500	2232
548	20250313	092500	1658505225	48700	48700	48700	48600	384
549	20250313	092400	1639830375	48750	48500	48750	48500	420
550	20250313	092300	1619449625	48500	48650	48650	48500	1450
551	20250313	092200	1549036675	48650	48850	48900	48650	1998
552	20250313	092100	1451668125	48900	48650	49050	48650	6611
553	20250313	092000	1128571225	48650	48550	48700	48500	1292
554	20250313	091900	1065809975	48525	48300	48550	48300	1932
555	20250313	091800	972201350	48300	48200	48400	48200	252
556	20250313	091700	960030650	48150	48200	48400	48150	906
557	20250313	091600	916299800	48150	48100	48150	47950	1503
558	20250313	091500	844013200	48100	48050	48100	47950	930
559	20250313	091400	799412350	48050	48150	48150	47950	1024
560	20250313	091300	750234850	48150	47950	48150	47950	1286
561	20250313	091200	688384900	48100	47975	48100	47950	1049
562	20250313	091100	637989500	47950	47650	48000	47600	2699
563	20250313	091000	508801200	47550	47550	47700	47500	726
564	20250313	090900	474280100	47550	47550	47550	47500	2047
565	20250313	090800	376970450	47550	47600	47600	47550	450
566	20250313	090700	355564950	47600	47750	47800	47600	1080
567	20250313	090600	304036500	47750	47750	47775	47725	149
568	20250313	090500	296921825	47750	47650	47800	47550	540
569	20250313	090400	271132375	47650	47750	47800	47650	383
570	20250313	090300	252856775	47800	47850	47850	47750	635
571	20250313	090200	222501350	47900	47800	47900	47800	971
572	20250313	090100	176030050	47700	47600	47700	47400	1539
573	20250313	090000	102825250	47550	47450	47800	47400	2162