KissMeData/047920/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193300	19696308950	29950	29950	29950	29950	4504
3	20250305	193200	19696308950	29950	29950	29950	29950	0
4	20250305	193100	19696308950	29950	29950	29950	29950	0
5	20250305	193000	19696308950	29950	29950	29950	29950	0
6	20250305	192900	19696308950	29950	29950	29950	29950	0
7	20250305	192800	19696308950	29950	29950	29950	29950	0
8	20250305	192700	19696308950	29950	29950	29950	29950	0
9	20250305	192600	19696308950	29950	29950	29950	29950	0
10	20250305	192500	19696308950	29950	29950	29950	29950	0
11	20250305	192400	19696308950	29950	29950	29950	29950	0
12	20250305	192300	19696308950	29950	29950	29950	29950	0
13	20250305	192200	19696308950	29950	29950	29950	29950	0
14	20250305	192100	19696308950	29950	29950	29950	29950	0
15	20250305	192000	19696308950	29950	29950	29950	29950	0
16	20250305	191900	19696308950	29950	29950	29950	29950	0
17	20250305	191800	19696308950	29950	29950	29950	29950	0
18	20250305	191700	19696308950	29950	29950	29950	29950	0
19	20250305	191600	19696308950	29950	29950	29950	29950	0
20	20250305	191500	19696308950	29950	29950	29950	29950	0
21	20250305	191400	19696308950	29950	29950	29950	29950	0
22	20250305	191300	19696308950	29950	29950	29950	29950	0
23	20250305	191200	19696308950	29950	29950	29950	29950	0
24	20250305	191100	19696308950	29950	29950	29950	29950	0
25	20250305	191000	19696308950	29950	29950	29950	29950	0
26	20250305	190900	19696308950	29950	29950	29950	29950	0
27	20250305	190800	19696308950	29950	29950	29950	29950	0
28	20250305	190700	19696308950	29950	29950	29950	29950	0
29	20250305	190600	19696308950	29950	29950	29950	29950	0
30	20250305	190500	19696308950	29950	29950	29950	29950	0
31	20250305	190400	19696308950	29950	29950	29950	29950	0
32	20250305	190300	19696308950	29950	29950	29950	29950	4504
33	20250305	190200	19696308950	29950	29950	29950	29950	0
34	20250305	190100	19696308950	29950	29950	29950	29950	0
35	20250305	190000	19696308950	29950	29950	29950	29950	0
36	20250305	185900	19696308950	29950	29950	29950	29950	0
37	20250305	185800	19696308950	29950	29950	29950	29950	0
38	20250305	185700	19696308950	29950	29950	29950	29950	0
39	20250305	185600	19696308950	29950	29950	29950	29950	0
40	20250305	185500	19696308950	29950	29950	29950	29950	0
41	20250305	185400	19696308950	29950	29950	29950	29950	0
42	20250305	185300	19696308950	29950	29950	29950	29950	0
43	20250305	185200	19696308950	29950	29950	29950	29950	0
44	20250305	185100	19696308950	29950	29950	29950	29950	0
45	20250305	185000	19696308950	29950	29950	29950	29950	0
46	20250305	184900	19696308950	29950	29950	29950	29950	0
47	20250305	184800	19696308950	29950	29950	29950	29950	0
48	20250305	184700	19696308950	29950	29950	29950	29950	0
49	20250305	184600	19696308950	29950	29950	29950	29950	0
50	20250305	184500	19696308950	29950	29950	29950	29950	0
51	20250305	184400	19696308950	29950	29950	29950	29950	0
52	20250305	184300	19696308950	29950	29950	29950	29950	0
53	20250305	184200	19696308950	29950	29950	29950	29950	0
54	20250305	184100	19696308950	29950	29950	29950	29950	0
55	20250305	184000	19696308950	29950	29950	29950	29950	0
56	20250305	183900	19696308950	29950	29950	29950	29950	0
57	20250305	183800	19696308950	29950	29950	29950	29950	0
58	20250305	183700	19696308950	29950	29950	29950	29950	0
59	20250305	183600	19696308950	29950	29950	29950	29950	0
60	20250305	183500	19696308950	29950	29950	29950	29950	0
61	20250305	183400	19696308950	29950	29950	29950	29950	0
62	20250305	183300	19696308950	29950	29950	29950	29950	4504
63	20250305	183200	19696308950	29950	29950	29950	29950	0
64	20250305	183100	19696308950	29950	29950	29950	29950	0
65	20250305	183000	19696308950	29950	29950	29950	29950	0
66	20250305	182900	19696308950	29950	29950	29950	29950	0
67	20250305	182800	19696308950	29950	29950	29950	29950	0
68	20250305	182700	19696308950	29950	29950	29950	29950	0
69	20250305	182600	19696308950	29950	29950	29950	29950	0
70	20250305	182500	19696308950	29950	29950	29950	29950	0
71	20250305	182400	19696308950	29950	29950	29950	29950	0
72	20250305	182300	19696308950	29950	29950	29950	29950	0
73	20250305	182200	19696308950	29950	29950	29950	29950	0
74	20250305	182100	19696308950	29950	29950	29950	29950	0
75	20250305	182000	19696308950	29950	29950	29950	29950	0
76	20250305	181900	19696308950	29950	29950	29950	29950	0
77	20250305	181800	19696308950	29950	29950	29950	29950	0
78	20250305	181700	19696308950	29950	29950	29950	29950	0
79	20250305	181600	19696308950	29950	29950	29950	29950	0
80	20250305	181500	19696308950	29950	29950	29950	29950	0
81	20250305	181400	19696308950	29950	29950	29950	29950	0
82	20250305	181300	19696308950	29950	29950	29950	29950	0
83	20250305	181200	19696308950	29950	29950	29950	29950	0
84	20250305	181100	19696308950	29950	29950	29950	29950	0
85	20250305	181000	19696308950	29950	29950	29950	29950	0
86	20250305	180900	19696308950	29950	29950	29950	29950	0
87	20250305	180800	19696308950	29950	29950	29950	29950	0
88	20250305	180700	19696308950	29950	29950	29950	29950	0
89	20250305	180600	19696308950	29950	29950	29950	29950	0
90	20250305	180500	19696308950	29950	29950	29950	29950	0
91	20250305	180400	19696308950	29950	29950	29950	29950	0
92	20250305	180300	19696308950	29950	29950	29950	29950	4504
93	20250305	180200	19696308950	29950	29950	29950	29950	0
94	20250305	180100	19696308950	29950	29950	29950	29950	0
95	20250305	180000	19696308950	29950	29950	29950	29950	0
96	20250305	175900	19696308950	29950	29950	29950	29950	0
97	20250305	175800	19696308950	29950	29950	29950	29950	0
98	20250305	175700	19696308950	29950	29950	29950	29950	0
99	20250305	175600	19696308950	29950	29950	29950	29950	0
100	20250305	175500	19696308950	29950	29950	29950	29950	0
101	20250305	175400	19696308950	29950	29950	29950	29950	0
102	20250305	175300	19696308950	29950	29950	29950	29950	0
103	20250305	175200	19696308950	29950	29950	29950	29950	0
104	20250305	175100	19696308950	29950	29950	29950	29950	0
105	20250305	175000	19696308950	29950	29950	29950	29950	0
106	20250305	174900	19696308950	29950	29950	29950	29950	0
107	20250305	174800	19696308950	29950	29950	29950	29950	0
108	20250305	174700	19696308950	29950	29950	29950	29950	0
109	20250305	174600	19696308950	29950	29950	29950	29950	0
110	20250305	174500	19696308950	29950	29950	29950	29950	0
111	20250305	174400	19696308950	29950	29950	29950	29950	0
112	20250305	174300	19696308950	29950	29950	29950	29950	0
113	20250305	174200	19696308950	29950	29950	29950	29950	0
114	20250305	174100	19696308950	29950	29950	29950	29950	0
115	20250305	174000	19696308950	29950	29950	29950	29950	0
116	20250305	173900	19696308950	29950	29950	29950	29950	0
117	20250305	173800	19696308950	29950	29950	29950	29950	0
118	20250305	173700	19696308950	29950	29950	29950	29950	0
119	20250305	173600	19696308950	29950	29950	29950	29950	0
120	20250305	173500	19696308950	29950	29950	29950	29950	0
121	20250305	173400	19696308950	29950	29950	29950	29950	0
122	20250305	173300	19696308950	29950	29950	29950	29950	4504
123	20250305	173200	19696308950	29950	29950	29950	29950	0
124	20250305	173100	19696308950	29950	29950	29950	29950	0
125	20250305	173000	19696308950	29950	29950	29950	29950	0
126	20250305	172900	19696308950	29950	29950	29950	29950	0
127	20250305	172800	19696308950	29950	29950	29950	29950	0
128	20250305	172700	19696308950	29950	29950	29950	29950	0
129	20250305	172600	19696308950	29950	29950	29950	29950	0
130	20250305	172500	19696308950	29950	29950	29950	29950	0
131	20250305	172400	19696308950	29950	29950	29950	29950	0
132	20250305	172300	19696308950	29950	29950	29950	29950	0
133	20250305	172200	19696308950	29950	29950	29950	29950	0
134	20250305	172100	19696308950	29950	29950	29950	29950	0
135	20250305	172000	19696308950	29950	29950	29950	29950	0
136	20250305	171900	19696308950	29950	29950	29950	29950	0
137	20250305	171800	19696308950	29950	29950	29950	29950	0
138	20250305	171700	19696308950	29950	29950	29950	29950	0
139	20250305	171600	19696308950	29950	29950	29950	29950	0
140	20250305	171500	19696308950	29950	29950	29950	29950	0
141	20250305	171400	19696308950	29950	29950	29950	29950	0
142	20250305	171300	19696308950	29950	29950	29950	29950	0
143	20250305	171200	19696308950	29950	29950	29950	29950	0
144	20250305	171100	19696308950	29950	29950	29950	29950	0
145	20250305	171000	19696308950	29950	29950	29950	29950	0
146	20250305	170900	19696308950	29950	29950	29950	29950	0
147	20250305	170800	19696308950	29950	29950	29950	29950	0
148	20250305	170700	19696308950	29950	29950	29950	29950	0
149	20250305	170600	19696308950	29950	29950	29950	29950	0
150	20250305	170500	19696308950	29950	29950	29950	29950	0
151	20250305	170400	19696308950	29950	29950	29950	29950	0
152	20250305	170300	19696308950	29950	29950	29950	29950	4504
153	20250305	170200	19696308950	29950	29950	29950	29950	0
154	20250305	170100	19696308950	29950	29950	29950	29950	0
155	20250305	170000	19696308950	29950	29950	29950	29950	0
156	20250305	165900	19696308950	29950	29950	29950	29950	0
157	20250305	165800	19696308950	29950	29950	29950	29950	0
158	20250305	165700	19696308950	29950	29950	29950	29950	0
159	20250305	165600	19696308950	29950	29950	29950	29950	0
160	20250305	165500	19696308950	29950	29950	29950	29950	0
161	20250305	165400	19696308950	29950	29950	29950	29950	0
162	20250305	165300	19696308950	29950	29950	29950	29950	0
163	20250305	165200	19696308950	29950	29950	29950	29950	0
164	20250305	165100	19696308950	29950	29950	29950	29950	0
165	20250305	165000	19696308950	29950	29950	29950	29950	0
166	20250305	164900	19696308950	29950	29950	29950	29950	0
167	20250305	164800	19696308950	29950	29950	29950	29950	0
168	20250305	164700	19696308950	29950	29950	29950	29950	0
169	20250305	164600	19696308950	29950	29950	29950	29950	0
170	20250305	164500	19696308950	29950	29950	29950	29950	0
171	20250305	164400	19696308950	29950	29950	29950	29950	0
172	20250305	164300	19696308950	29950	29950	29950	29950	0
173	20250305	164200	19696308950	29950	29950	29950	29950	0
174	20250305	164100	19696308950	29950	29950	29950	29950	0
175	20250305	164000	19696308950	29950	29950	29950	29950	0
176	20250305	163900	19696308950	29950	29950	29950	29950	0
177	20250305	163800	19696308950	29950	29950	29950	29950	0
178	20250305	163700	19696308950	29950	29950	29950	29950	0
179	20250305	163600	19696308950	29950	29950	29950	29950	0
180	20250305	163500	19696308950	29950	29950	29950	29950	0
181	20250305	163400	19696308950	29950	29950	29950	29950	0
182	20250305	163300	19696308950	29950	29950	29950	29950	4504
183	20250305	163200	19696308950	29950	29950	29950	29950	0
184	20250305	163100	19696308950	29950	29950	29950	29950	0
185	20250305	163000	19696308950	29950	29950	29950	29950	0
186	20250305	162900	19696308950	29950	29950	29950	29950	0
187	20250305	162800	19696308950	29950	29950	29950	29950	0
188	20250305	162700	19696308950	29950	29950	29950	29950	0
189	20250305	162600	19696308950	29950	29950	29950	29950	0
190	20250305	162500	19696308950	29950	29950	29950	29950	0
191	20250305	162400	19696308950	29950	29950	29950	29950	0
192	20250305	162300	19696308950	29950	29950	29950	29950	0
193	20250305	162200	19696308950	29950	29950	29950	29950	0
194	20250305	162100	19696308950	29950	29950	29950	29950	0
195	20250305	162000	19696308950	29950	29950	29950	29950	0
196	20250305	161900	19696308950	29950	29950	29950	29950	0
197	20250305	161800	19696308950	29950	29950	29950	29950	0
198	20250305	161700	19696308950	29950	29950	29950	29950	0
199	20250305	161600	19696308950	29950	29950	29950	29950	0
200	20250305	161500	19696308950	29950	29950	29950	29950	0
201	20250305	161400	19696308950	29950	29950	29950	29950	0
202	20250305	161300	19696308950	29950	29950	29950	29950	0
203	20250305	161200	19696308950	29950	29950	29950	29950	0
204	20250305	161100	19696308950	29950	29950	29950	29950	0
205	20250305	161000	19696308950	29950	29950	29950	29950	0
206	20250305	160900	19696308950	29950	29950	29950	29950	0
207	20250305	160800	19696308950	29950	29950	29950	29950	0
208	20250305	160700	19696308950	29950	29950	29950	29950	0
209	20250305	160600	19696308950	29950	29950	29950	29950	0
210	20250305	160500	19696308950	29950	29950	29950	29950	0
211	20250305	160400	19696308950	29950	29950	29950	29950	0
212	20250305	160300	19696308950	29950	29950	29950	29950	4504
213	20250305	160200	19696308950	29950	29950	29950	29950	0
214	20250305	160100	19696308950	29950	29950	29950	29950	0
215	20250305	160000	19696308950	29950	29950	29950	29950	0
216	20250305	155900	19696308950	29950	29950	29950	29950	0
217	20250305	155800	19696308950	29950	29950	29950	29950	0
218	20250305	155700	19696308950	29950	29950	29950	29950	0
219	20250305	155600	19696308950	29950	29950	29950	29950	0
220	20250305	155500	19696308950	29950	29950	29950	29950	0
221	20250305	155400	19696308950	29950	29950	29950	29950	0
222	20250305	155300	19696308950	29950	29950	29950	29950	0
223	20250305	155200	19696308950	29950	29950	29950	29950	0
224	20250305	155100	19696308950	29950	29950	29950	29950	0
225	20250305	155000	19696308950	29950	29950	29950	29950	0
226	20250305	154900	19696308950	29950	29950	29950	29950	0
227	20250305	154800	19696308950	29950	29950	29950	29950	0
228	20250305	154700	19696308950	29950	29950	29950	29950	0
229	20250305	154600	19696308950	29950	29950	29950	29950	0
230	20250305	154500	19696308950	29950	29950	29950	29950	0
231	20250305	154400	19696308950	29950	29950	29950	29950	0
232	20250305	154300	19696308950	29950	29950	29950	29950	0
233	20250305	154200	19696308950	29950	29950	29950	29950	0
234	20250305	154100	19696308950	29950	29950	29950	29950	0
235	20250305	154000	19696308950	29950	29950	29950	29950	0
236	20250305	153900	19696308950	29950	29950	29950	29950	0
237	20250305	153800	19696308950	29950	29950	29950	29950	0
238	20250305	153700	19696308950	29950	29950	29950	29950	0
239	20250305	153600	19696308950	29950	29950	29950	29950	0
240	20250305	153500	19696308950	29950	29950	29950	29950	0
241	20250305	153400	19696308950	29950	29950	29950	29950	0
242	20250305	153300	19696308950	29950	29950	29950	29950	4504
243	20250305	153200	19696308950	29950	29950	29950	29950	0
244	20250305	153100	19696308950	29950	29950	29950	29950	0
245	20250305	153000	19696308950	29950	29950	29950	29950	4504
246	20250305	152900	19561414150	29950	29950	29950	29950	0
247	20250305	152800	19561414150	29950	29950	29950	29950	0
248	20250305	152700	19561414150	29950	29950	29950	29950	0
249	20250305	152600	19561414150	29950	29950	29950	29950	0
250	20250305	152500	19561414150	29950	29950	29950	29950	0
251	20250305	152400	19561414150	29950	29950	29950	29950	0
252	20250305	152300	19561414150	29950	29950	29950	29950	0
253	20250305	152200	19561414150	29950	29950	29950	29950	0
254	20250305	152100	19561414150	29950	29950	29950	29950	0
255	20250305	152000	19561414150	29950	29950	29950	29950	0
256	20250305	151900	19561414150	29950	29950	30000	29900	2156
257	20250305	151800	19496868925	29950	29950	29950	29900	1577
258	20250305	151700	19449647050	29950	29900	29950	29900	1671
259	20250305	151600	19399669150	29900	29900	29950	29900	1490
260	20250305	151500	19355074625	29950	29900	29950	29900	919
261	20250305	151400	19327560175	29900	29950	29950	29900	1545
262	20250305	151300	19281348475	29900	29950	29950	29900	619
263	20250305	151200	19262833925	29950	29900	29950	29900	1425
264	20250305	151100	19220215925	29950	29950	29950	29900	826
265	20250305	151000	19195505125	29950	29900	29950	29900	401
266	20250305	150900	19183511725	29900	29950	29950	29900	2361
267	20250305	150800	19112879275	29950	29950	29950	29900	733
268	20250305	150700	19090931175	29950	29900	29950	29900	1628
269	20250305	150600	19042238225	29900	29975	29975	29900	1569
270	20250305	150500	18995257600	29975	29950	29975	29900	1545
271	20250305	150400	18948991125	29950	29950	29975	29900	596
272	20250305	150300	18931133925	29950	30000	30000	29950	3002
273	20250305	150200	18841183225	30000	29950	30000	29950	1590
274	20250305	150100	18793509725	29950	29950	29950	29900	1539
275	20250305	150000	18747417675	29950	30000	30000	29950	1018
276	20250305	145900	18716927675	30000	29950	30000	29900	615
277	20250305	145800	18698502125	29950	29950	29950	29900	373
278	20250305	145700	18687332925	29900	29950	29950	29900	581
279	20250305	145600	18669936025	29950	29900	29975	29900	960
280	20250305	145500	18641189200	29950	30000	30000	29900	2054
281	20250305	145400	18579667100	29950	30000	30000	29950	2392
282	20250305	145300	18507995100	30000	30000	30000	29950	549
283	20250305	145200	18491527600	30000	29975	30000	29950	189
284	20250305	145100	18485863450	30000	30000	30000	29975	266
285	20250305	145000	18477883575	30000	30000	30000	29975	240
286	20250305	144900	18470684850	29975	30000	30000	29950	144
287	20250305	144800	18466367600	29950	29950	30000	29950	1033
288	20250305	144700	18435414150	29950	30000	30000	29950	1376
289	20250305	144600	18394135250	30050	30050	30050	30000	166
290	20250305	144500	18389148750	30050	30050	30050	30000	275
291	20250305	144400	18380895000	30050	30100	30100	30000	1026
292	20250305	144300	18350044900	30100	30100	30100	30050	1111
293	20250305	144200	18316603900	30100	30075	30100	30050	1468
294	20250305	144100	18272453625	30075	30050	30075	30050	662
295	20250305	144000	18252560450	30050	30050	30050	30050	1274
296	20250305	143900	18214276750	30050	30000	30050	30000	1499
297	20250305	143800	18169293300	30000	30050	30050	30000	209
298	20250305	143700	18163022450	30000	30000	30000	30000	945
299	20250305	143600	18134672450	30000	30000	30025	29975	440
300	20250305	143500	18121472350	30000	30000	30000	30000	487
301	20250305	143400	18106862350	29950	29950	29950	29950	928
302	20250305	143300	18079068750	29950	30000	30000	29950	434
303	20250305	143200	18066049750	30000	30000	30000	29950	482
304	20250305	143100	18051590750	30000	30000	30000	29950	188
305	20250305	143000	18045952250	30000	29950	30000	29950	147
306	20250305	142900	18041548400	30000	30000	30000	29950	246
307	20250305	142800	18034170150	30000	29950	30000	29950	375
308	20250305	142700	18022925400	29950	29950	30000	29950	111
309	20250305	142600	18019600650	29950	30000	30000	29950	225
310	20250305	142500	18012854275	30000	30000	30000	30000	55
311	20250305	142400	18011204275	30000	29975	30000	29975	1913
312	20250305	142300	17953814525	30000	29975	30000	29975	271
313	20250305	142200	17945685050	30000	29925	30000	29925	457
314	20250305	142100	17931997350	29900	29900	29900	29850	652
315	20250305	142000	17912508800	29900	29875	29900	29850	680
316	20250305	141900	17892207350	29900	29850	29900	29800	1263
317	20250305	141800	17854503500	29850	29800	29850	29800	278
318	20250305	141700	17846210650	29800	29850	29850	29800	692
319	20250305	141600	17825577900	29850	29950	29950	29850	1032
320	20250305	141500	17794770250	29950	29900	29950	29900	1246
321	20250305	141400	17757513950	29900	29850	29900	29850	494
322	20250305	141300	17742764950	29800	29900	29900	29800	1878
323	20250305	141200	17686697650	29900	29850	29900	29850	407
324	20250305	141100	17674531450	29900	29900	29900	29850	260
325	20250305	141000	17666769825	29850	29900	29900	29850	1426
326	20250305	140900	17624185625	29900	29900	29950	29800	3275
327	20250305	140800	17526423900	29900	29900	29900	29800	4036
328	20250305	140700	17406027350	29900	29900	29925	29900	1988
329	20250305	140600	17346586100	29950	29950	29975	29900	580
330	20250305	140500	17329228350	29950	30000	30000	29950	279
331	20250305	140400	17320866700	30000	30050	30050	29950	2085
332	20250305	140300	17258395900	30050	30050	30100	30000	680
333	20250305	140200	17237963000	30000	30000	30050	30000	670
334	20250305	140100	17217857175	30000	30025	30025	30000	497
335	20250305	140000	17202947100	30025	30050	30050	30025	389
336	20250305	135900	17191266925	30050	29975	30050	29975	193
337	20250305	135800	17185479375	29950	30025	30025	29950	679
338	20250305	135700	17165111700	30000	30000	30000	30000	170
339	20250305	135600	17160011700	29950	29950	29950	29950	296
340	20250305	135500	17151146500	29950	29950	29950	29950	136
341	20250305	135400	17147073300	30000	30000	30050	30000	873
342	20250305	135300	17120883250	30050	30000	30050	30000	263
343	20250305	135200	17112991300	30000	30000	30000	30000	29
344	20250305	135100	17112121300	30050	30025	30050	30025	102
345	20250305	135000	17109056650	30025	30000	30025	30000	643
346	20250305	134900	17089766600	30000	30050	30050	30000	827
347	20250305	134800	17064955850	30000	30050	30050	30000	384
348	20250305	134700	17053430000	30000	30050	30050	30000	615
349	20250305	134600	17034963500	30050	30050	30050	30025	121
350	20250305	134500	17031327475	30050	30025	30050	30000	589
351	20250305	134400	17013640750	30000	30000	30050	30000	638
352	20250305	134300	16994500325	30000	30050	30050	30000	837
353	20250305	134200	16969381075	30050	30025	30050	30000	797
354	20250305	134100	16945469075	30025	30050	30050	30025	65
355	20250305	134000	16943517150	30050	30050	30100	30000	2621
356	20250305	133900	16864807200	30100	30100	30150	30100	1010
357	20250305	133800	16834386100	30100	30100	30150	30100	288
358	20250305	133700	16825706050	30100	30150	30150	30100	464
359	20250305	133600	16811739375	30150	30150	30150	30100	309
360	20250305	133500	16802436075	30150	30100	30150	30100	240
361	20250305	133400	16795205525	30100	30150	30200	30100	1070
362	20250305	133300	16762982225	30100	30200	30250	30100	1647
363	20250305	133200	16713317575	30250	30200	30250	30150	1071
364	20250305	133100	16680972975	30200	30250	30250	30200	43
365	20250305	133000	16679674225	30250	30200	30250	30200	445
366	20250305	132900	16666229000	30200	30250	30325	30200	1308
367	20250305	132800	16626691800	30250	30250	30250	30200	640
368	20250305	132700	16607363300	30250	30300	30350	30250	1637
369	20250305	132600	16557819000	30300	30250	30300	30250	216
370	20250305	132500	16551283950	30300	30250	30300	30250	1072
371	20250305	132400	16518832200	30250	30300	30300	30200	2537
372	20250305	132300	16442069825	30300	30250	30300	30200	361
373	20250305	132200	16431150925	30250	30300	30300	30250	2816
374	20250305	132100	16345866925	30250	30300	30300	30250	1344
375	20250305	132000	16305153025	30300	30350	30400	30300	2603
376	20250305	131900	16226179400	30300	30250	30350	30250	4071
377	20250305	131800	16102806250	30250	30250	30300	30200	3504
378	20250305	131700	15996821900	30200	30000	30250	30000	5608
379	20250305	131600	15828189250	30000	29950	30000	29900	1648
380	20250305	131500	15778816450	29950	29950	29950	29900	940
381	20250305	131400	15750663800	29900	29900	29900	29900	513
382	20250305	131300	15735325100	29900	29950	29950	29850	766
383	20250305	131200	15712423425	29950	29900	29950	29900	3031
384	20250305	131100	15621774525	29950	29950	29950	29950	164
385	20250305	131000	15616862725	29950	29900	29950	29900	67
386	20250305	130900	15614856575	29950	29950	29950	29900	187
387	20250305	130800	15609264875	29900	29950	29950	29900	87
388	20250305	130700	15606659725	29900	29900	29950	29900	566
389	20250305	130600	15589734825	29950	29950	29950	29900	148
390	20250305	130500	15585307225	29950	29950	29950	29900	373
391	20250305	130400	15574136525	30000	30000	30000	29950	583
392	20250305	130300	15556673975	30000	29950	30000	29950	164
393	20250305	130200	15551757375	30000	30000	30000	29950	995
394	20250305	130100	15521945200	30000	30000	30025	30000	210
395	20250305	130000	15515645150	30000	29950	30000	29950	162
396	20250305	125900	15510785300	30000	30000	30025	29950	463
397	20250305	125800	15496914025	29950	29950	29950	29900	1454
398	20250305	125700	15453428525	29950	29950	29950	29850	289
399	20250305	125600	15444790475	29950	29850	29950	29850	365
400	20250305	125500	15433877025	29850	29850	29950	29800	537
401	20250305	125400	15417847150	29900	29850	29900	29800	512
402	20250305	125300	15402557675	29850	29900	29900	29850	1655
403	20250305	125200	15353112375	29950	29950	30000	29950	878
404	20250305	125100	15326813125	29950	30000	30025	29950	1247
405	20250305	125000	15289406975	30000	30000	30000	29900	1693
406	20250305	124900	15238695825	29950	30000	30000	29950	166
407	20250305	124800	15233718175	30000	30050	30050	29950	1787
408	20250305	124700	15180173475	30050	29950	30050	29950	1379
409	20250305	124600	15138809300	29950	29950	29950	29900	610
410	20250305	124500	15120540300	29950	29950	29950	29900	470
411	20250305	124400	15106484300	29950	29900	29950	29900	761
412	20250305	124300	15083698250	29900	29800	29900	29800	1015
413	20250305	124200	15053364200	29800	29750	29850	29750	384
414	20250305	124100	15041908350	29750	29750	29800	29750	244
415	20250305	124000	15034649300	29750	29750	29800	29750	135
416	20250305	123900	15030631950	29750	29750	29850	29750	613
417	20250305	123800	15012375800	29750	29700	29800	29700	420
418	20250305	123700	14999869700	29800	29750	29800	29700	871
419	20250305	123600	14973962700	29750	29800	29800	29700	2439
420	20250305	123500	14901417450	29750	29750	29800	29750	811
421	20250305	123400	14877288875	29800	29750	29800	29750	927
422	20250305	123300	14849709500	29750	29750	29750	29700	734
423	20250305	123200	14827873500	29750	29750	29750	29700	894
424	20250305	123100	14801316800	29750	29650	29750	29650	504
425	20250305	123000	14786347300	29650	29800	29800	29650	5712
426	20250305	122900	14616738150	29800	29750	29800	29750	2467
427	20250305	122800	14543344100	29800	29850	29900	29800	2027
428	20250305	122700	14482907900	29850	29900	29900	29850	285
429	20250305	122600	14474391450	29900	29850	29900	29850	243
430	20250305	122500	14467128100	29850	29950	29975	29850	1167
431	20250305	122400	14432260825	29950	29950	30000	29900	829
432	20250305	122300	14407445075	29950	29900	29950	29900	345
433	20250305	122200	14397117775	29900	29900	29950	29900	584
434	20250305	122100	14379653625	29900	29800	29900	29800	800
435	20250305	122000	14355762225	29800	29900	29900	29800	3498
436	20250305	121900	14251470075	29850	29950	29950	29850	1838
437	20250305	121800	14196514625	29900	29900	30000	29900	407
438	20250305	121700	14184330925	29900	29950	29950	29850	1267
439	20250305	121600	14146446775	29950	29800	29950	29800	1056
440	20250305	121500	14114843775	29850	29800	29850	29750	594
441	20250305	121400	14097159675	29750	29800	29850	29750	1354
442	20250305	121300	14056838275	29850	29775	29850	29750	1078
443	20250305	121200	14024706775	29750	29800	29800	29700	971
444	20250305	121100	13995831300	29800	29850	29850	29750	2731
445	20250305	121000	13914491850	29850	29850	29900	29800	631
446	20250305	120900	13895657250	29850	29750	29850	29700	2605
447	20250305	120800	13818134600	29750	29750	29800	29750	2349
448	20250305	120700	13748248250	29750	29750	29800	29750	2242
449	20250305	120600	13681536550	29800	29850	29850	29750	3686
450	20250305	120500	13571769200	29850	29950	30000	29800	9755
451	20250305	120400	13280181650	30000	30000	30000	29950	1355
452	20250305	120300	13239580900	29950	30000	30000	29950	253
453	20250305	120200	13231992250	29950	30000	30000	29950	743
454	20250305	120100	13209738000	30000	29950	30000	29950	1027
455	20250305	120000	13178977375	29950	29975	30000	29950	1249
456	20250305	115900	13141554300	29950	30000	30000	29950	575
457	20250305	115800	13124308175	30000	30100	30100	30000	3892
458	20250305	115700	13007435125	30100	30050	30100	30050	344
459	20250305	115600	12997086375	30050	30075	30100	30050	728
460	20250305	115500	12975180075	30050	30050	30050	30050	12
461	20250305	115400	12974819475	30050	30050	30100	30000	2112
462	20250305	115300	12911348375	30100	30000	30100	29950	1593
463	20250305	115200	12863501175	29950	30000	30000	29950	808
464	20250305	115100	12839271925	29950	29975	30025	29950	534
465	20250305	115000	12823264900	29950	29950	30000	29950	1384
466	20250305	114900	12781798450	29950	29950	30000	29950	860
467	20250305	114800	12756032800	30000	30000	30050	29950	5137
468	20250305	114700	12601962150	30050	30050	30050	30000	600
469	20250305	114600	12583950700	30050	30050	30050	30000	505
470	20250305	114500	12568788625	30025	30050	30050	30000	2608
471	20250305	114400	12490441350	30100	30150	30150	30100	753
472	20250305	114300	12467772850	30150	30125	30150	30100	414
473	20250305	114200	12455308100	30125	30150	30150	30125	48
474	20250305	114100	12453861150	30125	30100	30125	30100	142
475	20250305	114000	12449586175	30100	30100	30100	30050	2053
476	20250305	113900	12387884825	30100	30050	30100	30050	711
477	20250305	113800	12366498125	30150	30150	30150	30050	2003
478	20250305	113700	12306225275	30100	30100	30150	30100	1151
479	20250305	113600	12271552525	30150	30100	30150	30100	63
480	20250305	113500	12269655825	30100	30150	30200	30100	2082
481	20250305	113400	12206820025	30150	30150	30150	30150	1178
482	20250305	113300	12171303325	30200	30200	30200	30150	99
483	20250305	113200	12168316325	30150	30150	30200	30150	688
484	20250305	113100	12147571325	30150	30200	30200	30150	358
485	20250305	113000	12136776325	30150	30150	30200	30150	239
486	20250305	112900	12129567575	30150	30200	30200	30150	218
487	20250305	112800	12122988050	30200	30250	30300	30200	616
488	20250305	112700	12104371450	30300	30200	30300	30200	623
489	20250305	112600	12085531850	30250	30200	30300	30200	1078
490	20250305	112500	12052929550	30250	30300	30350	30250	449
491	20250305	112400	12039330225	30300	30250	30300	30250	418
492	20250305	112300	12026669575	30200	30200	30225	30150	242
493	20250305	112200	12019362900	30200	30200	30275	30200	1118
494	20250305	112100	11985590600	30200	30250	30250	30200	134
495	20250305	112000	11981537550	30250	30300	30350	30200	1775
496	20250305	111900	11927896050	30300	30300	30300	30250	1264
497	20250305	111800	11889609100	30300	30200	30300	30200	1344
498	20250305	111700	11848959575	30200	30200	30200	30150	2514
499	20250305	111600	11773058050	30150	30050	30150	30050	3629
500	20250305	111500	11663778850	30050	30000	30050	29900	6766
501	20250305	111400	11461055800	30000	30000	30050	30000	2617
502	20250305	111300	11382522750	30000	30050	30050	29950	4408
503	20250305	111200	11250320125	30050	30150	30150	30050	520
504	20250305	111100	11234668275	30150	30000	30150	30000	2329
505	20250305	111000	11164659775	30000	30150	30150	29950	15640
506	20250305	110900	10695308825	30150	30100	30150	30100	1731
507	20250305	110800	10643199375	30100	30100	30150	30100	1044
508	20250305	110700	10611768925	30100	30200	30200	30050	11403
509	20250305	110600	10268611550	30200	30200	30200	30150	1047
510	20250305	110500	10237027700	30200	30150	30200	30150	835
511	20250305	110400	10211842650	30200	30200	30250	30050	14142
512	20250305	110300	9785828050	30200	30250	30250	30150	4742
513	20250305	110200	9642621300	30250	30300	30350	30250	2704
514	20250305	110100	9560784800	30350	30400	30400	30300	7857
515	20250305	110000	9322420250	30400	30400	30500	30400	1685
516	20250305	105900	9271179900	30450	30450	30500	30400	1325
517	20250305	105800	9230861950	30450	30450	30475	30450	525
518	20250305	105700	9214874000	30450	30400	30500	30400	290
519	20250305	105600	9206043400	30400	30400	30400	30400	49
520	20250305	105500	9204553800	30400	30450	30450	30400	163
521	20250305	105400	9199595000	30450	30450	30450	30450	250
522	20250305	105300	9191982500	30450	30500	30500	30450	414
523	20250305	105200	9179362525	30500	30500	30500	30450	110
524	20250305	105100	9176009275	30500	30450	30500	30375	919
525	20250305	105000	9148063000	30450	30400	30450	30400	1030
526	20250305	104900	9116726400	30400	30400	30450	30350	928
527	20250305	104800	9088481250	30400	30350	30450	30350	458
528	20250305	104700	9074572900	30350	30400	30400	30350	4272
529	20250305	104600	8944891700	30400	30450	30450	30400	221
530	20250305	104500	8938172950	30450	30350	30450	30350	1580
531	20250305	104400	8890146300	30350	30400	30400	30350	752
532	20250305	104300	8867307400	30400	30400	30400	30350	306
533	20250305	104200	8858013900	30400	30350	30400	30350	244
534	20250305	104100	8850605950	30350	30350	30400	30350	476
535	20250305	104000	8836155800	30400	30400	30400	30350	1379
536	20250305	103900	8794286650	30400	30400	30450	30350	1964
537	20250305	103800	8734595400	30400	30450	30450	30400	898
538	20250305	103700	8707262475	30450	30475	30500	30400	344
539	20250305	103600	8696791425	30475	30450	30475	30425	276
540	20250305	103500	8688386825	30450	30425	30450	30400	1129
541	20250305	103400	8654059150	30425	30400	30500	30400	1004
542	20250305	103300	8623522825	30500	30500	30500	30400	1766
543	20250305	103200	8569746225	30450	30500	30500	30450	513
544	20250305	103100	8554117050	30500	30550	30550	30450	1345
545	20250305	103000	8513105200	30550	30550	30600	30550	842
546	20250305	102900	8487347850	30500	30550	30550	30500	1824
547	20250305	102800	8431715800	30550	30500	30600	30500	673
548	20250305	102700	8411157375	30500	30350	30500	30350	2989
549	20250305	102600	8320133575	30400	30350	30400	30350	3317
550	20250305	102500	8219399525	30350	30400	30450	30350	5023
551	20250305	102400	8066880975	30450	30400	30450	30400	689
552	20250305	102300	8045934075	30400	30400	30450	30400	702
553	20250305	102200	8024590325	30400	30450	30450	30350	176
554	20250305	102100	8019238175	30350	30400	30450	30350	1120
555	20250305	102000	7985189525	30400	30400	30500	30350	3222
556	20250305	101900	7887279325	30400	30450	30500	30350	5227
557	20250305	101800	7728366275	30450	30400	30450	30400	2814
558	20250305	101700	7642795475	30450	30450	30450	30400	819
559	20250305	101600	7617872875	30450	30400	30450	30400	1258
560	20250305	101500	7579622675	30400	30550	30600	30350	15318
561	20250305	101400	7112876125	30600	30600	30600	30600	1193
562	20250305	101300	7076370325	30600	30600	30650	30550	414
563	20250305	101200	7063711875	30600	30600	30600	30600	1383
564	20250305	101100	7021392075	30600	30600	30650	30600	249
565	20250305	101000	7013764475	30650	30650	30650	30600	103
566	20250305	100900	7010611325	30650	30650	30650	30550	737
567	20250305	100800	6988064775	30550	30550	30600	30550	3514
568	20250305	100700	6880585025	30550	30550	30600	30550	816
569	20250305	100600	6855646375	30550	30550	30650	30550	4253
570	20250305	100500	6725674875	30600	30550	30600	30550	1944
571	20250305	100400	6666269825	30550	30600	30700	30550	626
572	20250305	100300	6647134775	30600	30700	30700	30600	2974
573	20250305	100200	6556121975	30700	30700	30700	30600	3280
574	20250305	100100	6455567425	30700	30700	30700	30650	986
575	20250305	100000	6425324675	30650	30700	30700	30650	926
576	20250305	095900	6396929525	30700	30700	30700	30700	503
577	20250305	095800	6381487425	30650	30750	30750	30650	1712
578	20250305	095700	6328926475	30750	30700	30750	30650	1763
579	20250305	095600	6274754775	30700	30750	30750	30700	3641
580	20250305	095500	6162915325	30750	30800	30800	30750	83
581	20250305	095400	6160360225	30800	30750	30800	30750	548
582	20250305	095300	6143484175	30750	30750	30750	30700	968
583	20250305	095200	6113736875	30700	30700	30750	30700	636
584	20250305	095100	6094211625	30700	30650	30700	30650	1195
585	20250305	095000	6057539675	30650	30700	30700	30650	597
586	20250305	094900	6039227575	30650	30800	30800	30650	5872
587	20250305	094800	5858921275	30800	30850	30850	30800	693
588	20250305	094700	5837571775	30850	30800	30850	30750	1759
589	20250305	094600	5783462875	30800	30800	30850	30750	944
590	20250305	094500	5754424825	30750	30950	30950	30750	3894
591	20250305	094400	5634386525	30850	30900	30950	30850	3536
592	20250305	094300	5525121075	30900	30800	30900	30800	1331
593	20250305	094200	5484091425	30850	30750	30850	30750	852
594	20250305	094100	5457852325	30750	30700	30750	30700	1868
595	20250305	094000	5400461825	30700	30750	30750	30700	350
596	20250305	093900	5389715825	30700	30750	30800	30700	1032
597	20250305	093800	5357995375	30700	30650	30750	30650	3192
598	20250305	093700	5260131625	30650	30650	30650	30600	656
599	20250305	093600	5240042975	30650	30600	30650	30600	968
600	20250305	093500	5210421425	30600	30550	30650	30550	2251
601	20250305	093400	5141558625	30550	30600	30600	30550	1431
602	20250305	093300	5097792900	30600	30600	30650	30550	2460
603	20250305	093200	5022496825	30600	30550	30600	30550	2054
604	20250305	093100	4959730175	30600	30550	30600	30550	1124
605	20250305	093000	4925391625	30550	30500	30650	30500	2433
606	20250305	092900	4850994100	30550	30500	30550	30500	1619
607	20250305	092800	4801584975	30500	30550	30600	30500	7926
608	20250305	092700	4559587425	30550	30600	30600	30550	1407
609	20250305	092600	4516547275	30650	30650	30650	30550	9387
610	20250305	092500	4229306850	30650	30750	30750	30600	4051
611	20250305	092400	4105080500	30700	30750	30800	30700	1479
612	20250305	092300	4059638350	30750	30750	30750	30650	1065
613	20250305	092200	4026929000	30650	30650	30750	30600	1798
614	20250305	092100	3971766500	30650	30700	30700	30600	2183
615	20250305	092000	3904917625	30650	30700	30700	30600	3566
616	20250305	091900	3795643475	30700	30650	30750	30650	663
617	20250305	091800	3775295525	30650	30750	30750	30650	1540
618	20250305	091700	3728058675	30750	30700	30900	30650	1331
619	20250305	091600	3687127425	30750	30800	30850	30650	4293
620	20250305	091500	3555208600	30800	30850	30900	30800	2631
621	20250305	091400	3474149925	30850	30850	30900	30800	1434
622	20250305	091300	3429919500	30850	30900	30950	30800	1645
623	20250305	091200	3379158450	30850	30600	30900	30600	2823
624	20250305	091100	3292488400	30600	30700	30700	30550	6958
625	20250305	091000	3079489000	30600	30800	30850	30600	8706
626	20250305	090900	2812100950	30800	30750	30800	30700	3148
627	20250305	090800	2715274250	30750	30850	30900	30750	6604
628	20250305	090700	2511896725	30900	31100	31100	30850	7571
629	20250305	090600	2277650175	31050	31100	31150	30950	10293
630	20250305	090500	1958238925	31050	31500	31500	31050	13060
631	20250305	090400	1550054325	31450	31450	31600	31400	14467
632	20250305	090300	1094444450	31450	31200	31450	31050	10166
633	20250305	090200	776452700	31050	30900	31250	30900	8272
634	20250305	090100	519453200	30950	30750	31000	30700	3051
635	20250305	090000	425498300	30750	31050	31050	30750	13759