KissMeData/018670/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190600	1482413250	241500	241500	241500	241500	129
3	20250306	190500	1482413250	241500	241500	241500	241500	0
4	20250306	190400	1482413250	241500	241500	241500	241500	0
5	20250306	190300	1482413250	241500	241500	241500	241500	0
6	20250306	190200	1482413250	241500	241500	241500	241500	0
7	20250306	190100	1482413250	241500	241500	241500	241500	0
8	20250306	190000	1482413250	241500	241500	241500	241500	0
9	20250306	185900	1482413250	241500	241500	241500	241500	0
10	20250306	185800	1482413250	241500	241500	241500	241500	0
11	20250306	185700	1482413250	241500	241500	241500	241500	0
12	20250306	185600	1482413250	241500	241500	241500	241500	0
13	20250306	185500	1482413250	241500	241500	241500	241500	0
14	20250306	185400	1482413250	241500	241500	241500	241500	0
15	20250306	185300	1482413250	241500	241500	241500	241500	0
16	20250306	185200	1482413250	241500	241500	241500	241500	0
17	20250306	185100	1482413250	241500	241500	241500	241500	0
18	20250306	185000	1482413250	241500	241500	241500	241500	0
19	20250306	184900	1482413250	241500	241500	241500	241500	0
20	20250306	184800	1482413250	241500	241500	241500	241500	0
21	20250306	184700	1482413250	241500	241500	241500	241500	0
22	20250306	184600	1482413250	241500	241500	241500	241500	0
23	20250306	184500	1482413250	241500	241500	241500	241500	0
24	20250306	184400	1482413250	241500	241500	241500	241500	0
25	20250306	184300	1482413250	241500	241500	241500	241500	0
26	20250306	184200	1482413250	241500	241500	241500	241500	0
27	20250306	184100	1482413250	241500	241500	241500	241500	0
28	20250306	184000	1482413250	241500	241500	241500	241500	0
29	20250306	183900	1482413250	241500	241500	241500	241500	0
30	20250306	183800	1482413250	241500	241500	241500	241500	0
31	20250306	183700	1482413250	241500	241500	241500	241500	0
32	20250306	183600	1482413250	241500	241500	241500	241500	129
33	20250306	183500	1482413250	241500	241500	241500	241500	0
34	20250306	183400	1482413250	241500	241500	241500	241500	0
35	20250306	183300	1482413250	241500	241500	241500	241500	0
36	20250306	183200	1482413250	241500	241500	241500	241500	0
37	20250306	183100	1482413250	241500	241500	241500	241500	0
38	20250306	183000	1482413250	241500	241500	241500	241500	0
39	20250306	182900	1482413250	241500	241500	241500	241500	0
40	20250306	182800	1482413250	241500	241500	241500	241500	0
41	20250306	182700	1482413250	241500	241500	241500	241500	0
42	20250306	182600	1482413250	241500	241500	241500	241500	0
43	20250306	182500	1482413250	241500	241500	241500	241500	0
44	20250306	182400	1482413250	241500	241500	241500	241500	0
45	20250306	182300	1482413250	241500	241500	241500	241500	0
46	20250306	182200	1482413250	241500	241500	241500	241500	0
47	20250306	182100	1482413250	241500	241500	241500	241500	0
48	20250306	182000	1482413250	241500	241500	241500	241500	0
49	20250306	181900	1482413250	241500	241500	241500	241500	0
50	20250306	181800	1482413250	241500	241500	241500	241500	0
51	20250306	181700	1482413250	241500	241500	241500	241500	0
52	20250306	181600	1482413250	241500	241500	241500	241500	0
53	20250306	181500	1482413250	241500	241500	241500	241500	0
54	20250306	181400	1482413250	241500	241500	241500	241500	0
55	20250306	181300	1482413250	241500	241500	241500	241500	0
56	20250306	181200	1482413250	241500	241500	241500	241500	0
57	20250306	181100	1482413250	241500	241500	241500	241500	0
58	20250306	181000	1482413250	241500	241500	241500	241500	0
59	20250306	180900	1482413250	241500	241500	241500	241500	0
60	20250306	180800	1482413250	241500	241500	241500	241500	0
61	20250306	180700	1482413250	241500	241500	241500	241500	0
62	20250306	180600	1482413250	241500	241500	241500	241500	129
63	20250306	180500	1482413250	241500	241500	241500	241500	0
64	20250306	180400	1482413250	241500	241500	241500	241500	0
65	20250306	180300	1482413250	241500	241500	241500	241500	0
66	20250306	180200	1482413250	241500	241500	241500	241500	0
67	20250306	180100	1482413250	241500	241500	241500	241500	0
68	20250306	180000	1482413250	241500	241500	241500	241500	0
69	20250306	175900	1482413250	241500	241500	241500	241500	0
70	20250306	175800	1482413250	241500	241500	241500	241500	0
71	20250306	175700	1482413250	241500	241500	241500	241500	0
72	20250306	175600	1482413250	241500	241500	241500	241500	0
73	20250306	175500	1482413250	241500	241500	241500	241500	0
74	20250306	175400	1482413250	241500	241500	241500	241500	0
75	20250306	175300	1482413250	241500	241500	241500	241500	0
76	20250306	175200	1482413250	241500	241500	241500	241500	0
77	20250306	175100	1482413250	241500	241500	241500	241500	0
78	20250306	175000	1482413250	241500	241500	241500	241500	0
79	20250306	174900	1482413250	241500	241500	241500	241500	0
80	20250306	174800	1482413250	241500	241500	241500	241500	0
81	20250306	174700	1482413250	241500	241500	241500	241500	0
82	20250306	174600	1482413250	241500	241500	241500	241500	0
83	20250306	174500	1482413250	241500	241500	241500	241500	0
84	20250306	174400	1482413250	241500	241500	241500	241500	0
85	20250306	174300	1482413250	241500	241500	241500	241500	0
86	20250306	174200	1482413250	241500	241500	241500	241500	0
87	20250306	174100	1482413250	241500	241500	241500	241500	0
88	20250306	174000	1482413250	241500	241500	241500	241500	0
89	20250306	173900	1482413250	241500	241500	241500	241500	0
90	20250306	173800	1482413250	241500	241500	241500	241500	0
91	20250306	173700	1482413250	241500	241500	241500	241500	0
92	20250306	173600	1482413250	241500	241500	241500	241500	129
93	20250306	173500	1482413250	241500	241500	241500	241500	0
94	20250306	173400	1482413250	241500	241500	241500	241500	0
95	20250306	173300	1482413250	241500	241500	241500	241500	0
96	20250306	173200	1482413250	241500	241500	241500	241500	0
97	20250306	173100	1482413250	241500	241500	241500	241500	0
98	20250306	173000	1482413250	241500	241500	241500	241500	0
99	20250306	172900	1482413250	241500	241500	241500	241500	0
100	20250306	172800	1482413250	241500	241500	241500	241500	0
101	20250306	172700	1482413250	241500	241500	241500	241500	0
102	20250306	172600	1482413250	241500	241500	241500	241500	0
103	20250306	172500	1482413250	241500	241500	241500	241500	0
104	20250306	172400	1482413250	241500	241500	241500	241500	0
105	20250306	172300	1482413250	241500	241500	241500	241500	0
106	20250306	172200	1482413250	241500	241500	241500	241500	0
107	20250306	172100	1482413250	241500	241500	241500	241500	0
108	20250306	172000	1482413250	241500	241500	241500	241500	0
109	20250306	171900	1482413250	241500	241500	241500	241500	0
110	20250306	171800	1482413250	241500	241500	241500	241500	0
111	20250306	171700	1482413250	241500	241500	241500	241500	0
112	20250306	171600	1482413250	241500	241500	241500	241500	0
113	20250306	171500	1482413250	241500	241500	241500	241500	0
114	20250306	171400	1482413250	241500	241500	241500	241500	0
115	20250306	171300	1482413250	241500	241500	241500	241500	0
116	20250306	171200	1482413250	241500	241500	241500	241500	0
117	20250306	171100	1482413250	241500	241500	241500	241500	0
118	20250306	171000	1482413250	241500	241500	241500	241500	0
119	20250306	170900	1482413250	241500	241500	241500	241500	0
120	20250306	170800	1482413250	241500	241500	241500	241500	0
121	20250306	170700	1482413250	241500	241500	241500	241500	0
122	20250306	170600	1482413250	241500	241500	241500	241500	129
123	20250306	170500	1482413250	241500	241500	241500	241500	0
124	20250306	170400	1482413250	241500	241500	241500	241500	0
125	20250306	170300	1482413250	241500	241500	241500	241500	0
126	20250306	170200	1482413250	241500	241500	241500	241500	0
127	20250306	170100	1482413250	241500	241500	241500	241500	0
128	20250306	170000	1482413250	241500	241500	241500	241500	0
129	20250306	165900	1482413250	241500	241500	241500	241500	0
130	20250306	165800	1482413250	241500	241500	241500	241500	0
131	20250306	165700	1482413250	241500	241500	241500	241500	0
132	20250306	165600	1482413250	241500	241500	241500	241500	0
133	20250306	165500	1482413250	241500	241500	241500	241500	0
134	20250306	165400	1482413250	241500	241500	241500	241500	0
135	20250306	165300	1482413250	241500	241500	241500	241500	0
136	20250306	165200	1482413250	241500	241500	241500	241500	0
137	20250306	165100	1482413250	241500	241500	241500	241500	0
138	20250306	165000	1482413250	241500	241500	241500	241500	0
139	20250306	164900	1482413250	241500	241500	241500	241500	0
140	20250306	164800	1482413250	241500	241500	241500	241500	0
141	20250306	164700	1482413250	241500	241500	241500	241500	0
142	20250306	164600	1482413250	241500	241500	241500	241500	0
143	20250306	164500	1482413250	241500	241500	241500	241500	0
144	20250306	164400	1482413250	241500	241500	241500	241500	0
145	20250306	164300	1482413250	241500	241500	241500	241500	0
146	20250306	164200	1482413250	241500	241500	241500	241500	0
147	20250306	164100	1482413250	241500	241500	241500	241500	0
148	20250306	164000	1482413250	241500	241500	241500	241500	0
149	20250306	163900	1482413250	241500	241500	241500	241500	0
150	20250306	163800	1482413250	241500	241500	241500	241500	0
151	20250306	163700	1482413250	241500	241500	241500	241500	0
152	20250306	163600	1482413250	241500	241500	241500	241500	129
153	20250306	163500	1482413250	241500	241500	241500	241500	0
154	20250306	163400	1482413250	241500	241500	241500	241500	0
155	20250306	163300	1482413250	241500	241500	241500	241500	0
156	20250306	163200	1482413250	241500	241500	241500	241500	0
157	20250306	163100	1482413250	241500	241500	241500	241500	0
158	20250306	163000	1482413250	241500	241500	241500	241500	0
159	20250306	162900	1482413250	241500	241500	241500	241500	0
160	20250306	162800	1482413250	241500	241500	241500	241500	0
161	20250306	162700	1482413250	241500	241500	241500	241500	0
162	20250306	162600	1482413250	241500	241500	241500	241500	0
163	20250306	162500	1482413250	241500	241500	241500	241500	0
164	20250306	162400	1482413250	241500	241500	241500	241500	0
165	20250306	162300	1482413250	241500	241500	241500	241500	0
166	20250306	162200	1482413250	241500	241500	241500	241500	0
167	20250306	162100	1482413250	241500	241500	241500	241500	0
168	20250306	162000	1482413250	241500	241500	241500	241500	0
169	20250306	161900	1482413250	241500	241500	241500	241500	0
170	20250306	161800	1482413250	241500	241500	241500	241500	0
171	20250306	161700	1482413250	241500	241500	241500	241500	0
172	20250306	161600	1482413250	241500	241500	241500	241500	0
173	20250306	161500	1482413250	241500	241500	241500	241500	0
174	20250306	161400	1482413250	241500	241500	241500	241500	0
175	20250306	161300	1482413250	241500	241500	241500	241500	0
176	20250306	161200	1482413250	241500	241500	241500	241500	0
177	20250306	161100	1482413250	241500	241500	241500	241500	0
178	20250306	161000	1482413250	241500	241500	241500	241500	0
179	20250306	160900	1482413250	241500	241500	241500	241500	0
180	20250306	160800	1482413250	241500	241500	241500	241500	0
181	20250306	160700	1482413250	241500	241500	241500	241500	0
182	20250306	160600	1482413250	241500	241500	241500	241500	129
183	20250306	160500	1482413250	241500	241500	241500	241500	0
184	20250306	160400	1482413250	241500	241500	241500	241500	0
185	20250306	160300	1482413250	241500	241500	241500	241500	0
186	20250306	160200	1482413250	241500	241500	241500	241500	0
187	20250306	160100	1482413250	241500	241500	241500	241500	0
188	20250306	160000	1482413250	241500	241500	241500	241500	0
189	20250306	155900	1482413250	241500	241500	241500	241500	0
190	20250306	155800	1482413250	241500	241500	241500	241500	0
191	20250306	155700	1482413250	241500	241500	241500	241500	0
192	20250306	155600	1482413250	241500	241500	241500	241500	0
193	20250306	155500	1482413250	241500	241500	241500	241500	0
194	20250306	155400	1482413250	241500	241500	241500	241500	0
195	20250306	155300	1482413250	241500	241500	241500	241500	0
196	20250306	155200	1482413250	241500	241500	241500	241500	0
197	20250306	155100	1482413250	241500	241500	241500	241500	0
198	20250306	155000	1482413250	241500	241500	241500	241500	0
199	20250306	154900	1482413250	241500	241500	241500	241500	0
200	20250306	154800	1482413250	241500	241500	241500	241500	0
201	20250306	154700	1482413250	241500	241500	241500	241500	0
202	20250306	154600	1482413250	241500	241500	241500	241500	0
203	20250306	154500	1482413250	241500	241500	241500	241500	0
204	20250306	154400	1482413250	241500	241500	241500	241500	0
205	20250306	154300	1482413250	241500	241500	241500	241500	0
206	20250306	154200	1482413250	241500	241500	241500	241500	0
207	20250306	154100	1482413250	241500	241500	241500	241500	0
208	20250306	154000	1482413250	241500	241500	241500	241500	0
209	20250306	153900	1482413250	241500	241500	241500	241500	0
210	20250306	153800	1482413250	241500	241500	241500	241500	0
211	20250306	153700	1482413250	241500	241500	241500	241500	0
212	20250306	153600	1482413250	241500	241500	241500	241500	129
213	20250306	153500	1482413250	241500	241500	241500	241500	0
214	20250306	153400	1482413250	241500	241500	241500	241500	0
215	20250306	153300	1482413250	241500	241500	241500	241500	0
216	20250306	153200	1482413250	241500	241500	241500	241500	0
217	20250306	153100	1482413250	241500	241500	241500	241500	0
218	20250306	153000	1482413250	241500	241500	241500	241500	129
219	20250306	152900	1451259750	241000	241000	241000	241000	0
220	20250306	152800	1451259750	241000	241000	241000	241000	0
221	20250306	152700	1451259750	241000	241000	241000	241000	0
222	20250306	152600	1451259750	241000	241000	241000	241000	0
223	20250306	152500	1451259750	241000	241000	241000	241000	0
224	20250306	152400	1451259750	241000	241000	241000	241000	0
225	20250306	152300	1451259750	241000	241000	241000	241000	0
226	20250306	152200	1451259750	241000	241000	241000	241000	0
227	20250306	152100	1451259750	241000	241000	241000	241000	0
228	20250306	152000	1451259750	241000	241000	241000	241000	0
229	20250306	151900	1451259750	241000	240500	241000	240500	8
230	20250306	151800	1449335250	241000	241500	241500	241000	5
231	20250306	151700	1448128250	241500	241500	241500	241000	22
232	20250306	151600	1442816250	241500	241000	241500	241000	14
233	20250306	151500	1439440750	241000	241500	241500	240500	12
234	20250306	151400	1436550250	241500	241000	241500	241000	13
235	20250306	151300	1433412750	241500	241500	241500	241000	11
236	20250306	151200	1430756750	241500	241500	241500	241500	11
237	20250306	151100	1428100250	241000	241000	241500	241000	18
238	20250306	151000	1423761250	241000	241000	241500	241000	16
239	20250306	150900	1419904750	241500	241500	241500	241500	27
240	20250306	150800	1413384250	241500	241000	241500	241000	13
241	20250306	150700	1410250750	241000	241500	241500	241000	9
242	20250306	150600	1408079750	241500	241500	241500	241500	11
243	20250306	150500	1405423250	241500	241500	241500	241500	15
244	20250306	150400	1401800750	241500	241500	241500	241500	11
245	20250306	150300	1399144250	241500	241500	241500	241500	11
246	20250306	150200	1396487750	241500	241500	241500	241500	8
247	20250306	150100	1394555750	241500	241000	241500	241000	12
248	20250306	150000	1391659250	241000	240500	241500	240500	10
249	20250306	145900	1389249250	240500	240500	241500	240500	33
250	20250306	145800	1381294250	241000	241000	241000	240500	18
251	20250306	145700	1376957750	241000	241000	241500	240500	20
252	20250306	145600	1372139250	241000	241000	241500	240500	15
253	20250306	145500	1368523750	241000	241000	241000	240500	23
254	20250306	145400	1362983250	241000	241500	241500	240500	27
255	20250306	145300	1356483250	241000	241000	241000	240500	19
256	20250306	145200	1351906250	240500	241000	241000	240500	20
257	20250306	145100	1347087750	241000	241500	241500	240500	15
258	20250306	145000	1343469250	240500	240500	241500	240500	23
259	20250306	144900	1337925250	240500	241000	241500	240500	18
260	20250306	144800	1333586750	240500	240500	241500	240500	20
261	20250306	144700	1328767750	240500	241000	241500	240500	18
262	20250306	144600	1324427750	240500	240500	241500	240500	23
263	20250306	144500	1318886750	240500	241000	241500	240500	16
264	20250306	144400	1315028250	240500	241000	241500	240500	15
265	20250306	144300	1311412750	241000	240500	241000	240500	13
266	20250306	144200	1308280750	241000	240500	241500	240500	16
267	20250306	144100	1304425750	241500	241500	241500	240500	18
268	20250306	144000	1300083250	241500	241000	241500	240500	35
269	20250306	143900	1291646250	240500	240500	241000	240500	14
270	20250306	143800	1288274250	240500	240500	241000	240500	19
271	20250306	143700	1283699250	241000	240500	241000	240500	22
272	20250306	143600	1278401750	241000	242000	242000	240500	148
273	20250306	143500	1242704750	242500	242500	243000	242000	17
274	20250306	143400	1238583250	242000	242000	242500	242000	14
275	20250306	143300	1235190750	242000	243000	243000	242000	25
276	20250306	143200	1229130250	242000	242500	242500	242000	14
277	20250306	143100	1225737750	242000	241500	242500	241500	11
278	20250306	143000	1223074250	241000	241500	242000	241000	13
279	20250306	142900	1219930750	241500	241500	242000	241000	16
280	20250306	142800	1216067750	241000	241500	242000	241000	20
281	20250306	142700	1211242250	241500	241000	241500	241000	26
282	20250306	142600	1204967250	241500	241000	241500	241000	13
283	20250306	142500	1201830250	241000	241500	241500	241000	29
284	20250306	142400	1194832250	241500	240500	241500	240500	12
285	20250306	142300	1191942250	240500	241000	241500	240500	17
286	20250306	142200	1187842250	241000	241500	241500	240500	18
287	20250306	142100	1183505250	241000	241000	241500	240500	13
288	20250306	142000	1180370750	240500	241500	241500	240500	14
289	20250306	141900	1176995750	240500	241500	241500	240500	16
290	20250306	141800	1173141750	240500	241000	241500	240500	36
291	20250306	141700	1164454750	241000	240500	241500	240500	16
292	20250306	141600	1160595250	240500	240500	241500	240500	13
293	20250306	141500	1157465750	241500	241000	241500	240500	19
294	20250306	141400	1152887750	240500	242000	242000	240500	24
295	20250306	141300	1147098750	241000	241000	242000	241000	21
296	20250306	141200	1142031750	241000	241500	242500	241000	47
297	20250306	141100	1130679250	242000	241500	242000	241500	9
298	20250306	141000	1128503750	241500	242500	242500	241500	28
299	20250306	140900	1121726250	242000	242000	242000	242000	58
300	20250306	140800	1107690250	243000	243000	243000	242000	13
301	20250306	140700	1104534250	242000	243000	243000	242000	11
302	20250306	140600	1101866750	243000	243000	243000	243000	5
303	20250306	140500	1100651750	242500	242500	242500	242500	11
304	20250306	140400	1097984250	243000	243000	243000	242500	34
305	20250306	140300	1089731750	243000	243000	243000	242500	6
306	20250306	140200	1088275750	243000	243000	243000	243000	9
307	20250306	140100	1086088750	243000	243000	243000	243000	0
308	20250306	140000	1086088750	243000	243000	243000	242500	31
309	20250306	135900	1078567250	243000	243000	243000	243000	0
310	20250306	135800	1078567250	243000	243000	243000	243000	10
311	20250306	135700	1076137250	243000	243000	243000	243000	0
312	20250306	135600	1076137250	243000	243000	243000	243000	14
313	20250306	135500	1072735250	243000	242500	243000	242500	3
314	20250306	135400	1072006750	243000	243000	243000	243000	8
315	20250306	135300	1070062750	243000	243000	243000	243000	1
316	20250306	135200	1069819750	243000	243000	243000	243000	9
317	20250306	135100	1067632750	243000	243000	243000	243000	13
318	20250306	135000	1064473750	243000	243000	243000	243000	1
319	20250306	134900	1064230750	243500	243000	243500	243000	16
320	20250306	134800	1060342250	243000	242500	243000	242500	3
321	20250306	134700	1059613750	243000	243000	243000	243000	15
322	20250306	134600	1055968750	242500	242500	242500	242500	1
323	20250306	134500	1055726250	243000	242500	243000	242500	16
324	20250306	134400	1051841250	243000	243000	243000	243000	0
325	20250306	134300	1051841250	243000	243000	243000	242500	17
326	20250306	134200	1047712250	242500	242500	242500	242500	1
327	20250306	134100	1047469750	243000	243000	243000	243000	10
328	20250306	134000	1045039750	243000	242500	243000	242500	7
329	20250306	133900	1043341250	242500	242500	242500	242500	5
330	20250306	133800	1042128750	242500	242500	242500	242500	9
331	20250306	133700	1039946250	242500	242500	242500	242500	6
332	20250306	133600	1038491250	242500	243000	243000	242500	22
333	20250306	133500	1033153750	243000	243000	243000	243000	9
334	20250306	133400	1030966750	243000	242500	243000	242500	6
335	20250306	133300	1029509250	243000	243000	243000	243000	7
336	20250306	133200	1027808250	243000	243000	243000	243000	6
337	20250306	133100	1026350250	243000	243000	243000	243000	6
338	20250306	133000	1024892250	242500	243000	243000	242500	25
339	20250306	132900	1018825750	243000	242500	243000	242500	6
340	20250306	132800	1017369250	242500	243000	243000	242500	25
341	20250306	132700	1011299750	243000	243000	243000	243000	5
342	20250306	132600	1010084750	243000	242500	243000	242500	8
343	20250306	132500	1008141250	243000	243000	243000	243000	5
344	20250306	132400	1006926250	242500	242500	242500	242500	12
345	20250306	132300	1004016250	243000	243000	243000	243000	6
346	20250306	132200	1002558250	243000	242500	243000	242500	2
347	20250306	132100	1002072750	243000	243000	243000	243000	9
348	20250306	132000	999885750	243000	243500	243500	243000	6
349	20250306	131900	998425250	243000	243000	243000	243000	0
350	20250306	131800	998425250	243000	243000	243000	243000	7
351	20250306	131700	996724250	243000	243000	243000	243000	4
352	20250306	131600	995752250	243000	243000	243000	243000	5
353	20250306	131500	994537250	243000	243000	243000	243000	2
354	20250306	131400	994051250	243000	243000	243000	243000	11
355	20250306	131300	991378250	242500	242500	242500	242500	1
356	20250306	131200	991135750	242500	243000	243000	242500	42
357	20250306	131100	980934750	243000	243000	243000	243000	1
358	20250306	131000	980691750	242500	243000	243000	242500	37
359	20250306	130900	971718250	243500	243500	243500	243500	4
360	20250306	130800	970744250	243500	243500	243500	243500	5
361	20250306	130700	969526750	243500	243500	243500	243000	28
362	20250306	130600	962718250	243500	244500	244500	243500	13
363	20250306	130500	959549750	244000	244000	244000	244000	10
364	20250306	130400	957109750	244000	243500	244000	243500	11
365	20250306	130300	954429250	243500	244000	244000	243500	5
366	20250306	130200	953209750	244000	243000	244000	243000	105
367	20250306	130100	927655250	243000	243000	243000	243000	5
368	20250306	130000	926440250	243000	243000	243000	242500	26
369	20250306	125900	920122750	243000	243000	243000	243000	8
370	20250306	125800	918178750	243000	243000	243000	242500	4
371	20250306	125700	917207250	243000	243000	243000	243000	8
372	20250306	125600	915263250	243000	243000	243000	243000	12
373	20250306	125500	912347250	243000	242500	243000	242500	4
374	20250306	125400	911375750	243000	243000	243000	243000	8
375	20250306	125300	909431750	242500	242500	242500	242500	9
376	20250306	125200	907249250	242500	243000	243000	242500	15
377	20250306	125100	903606750	243000	242500	243000	242500	4
378	20250306	125000	902636250	242500	242500	242500	242000	9
379	20250306	124900	900454250	242500	242500	242500	242500	4
380	20250306	124800	899484250	242500	242500	242500	242500	9
381	20250306	124700	897301750	243000	242500	243000	242500	9
382	20250306	124600	895117250	242500	242500	242500	242500	7
383	20250306	124500	893419750	242500	242500	242500	242500	8
384	20250306	124400	891479750	242500	242500	242500	242500	4
385	20250306	124300	890509750	242000	242000	242000	241500	11
386	20250306	124200	887848250	242000	242000	242000	242000	5
387	20250306	124100	886638250	242000	242000	242000	241750	10
388	20250306	124000	884218500	242000	242000	242000	242000	1
389	20250306	123900	883976500	242000	242000	242000	242000	14
390	20250306	123800	880588500	242000	242000	242000	242000	2
391	20250306	123700	880104500	242000	242000	242000	242000	9
392	20250306	123600	877926500	242000	242000	242000	242000	4
393	20250306	123500	876958500	242000	242000	242000	242000	14
394	20250306	123400	873570500	242000	242000	242000	241500	16
395	20250306	123300	869704000	242000	242000	242000	242000	4
396	20250306	123200	868736000	242000	242000	242000	242000	8
397	20250306	123100	866800000	242000	242000	242000	242000	4
398	20250306	123000	865832000	242500	242500	242500	242000	12
399	20250306	122900	862925000	242000	242000	242000	242000	3
400	20250306	122800	862199000	242000	242000	242000	242000	11
401	20250306	122700	859537000	242000	242000	242000	242000	2
402	20250306	122600	859053000	242000	242000	242000	242000	16
403	20250306	122500	855181000	242000	242000	242000	242000	5
404	20250306	122400	853971000	242000	242000	242000	242000	7
405	20250306	122300	852277000	242000	242000	242000	242000	8
406	20250306	122200	850341000	242000	242000	242000	242000	8
407	20250306	122100	848405000	242000	242500	242500	241000	195
408	20250306	122000	801311500	242500	242500	242500	242500	2
409	20250306	121900	800826500	242500	242000	242500	242000	13
410	20250306	121800	797675000	242500	242500	242500	242500	3
411	20250306	121700	796947500	243000	242500	243000	242000	42
412	20250306	121600	786776000	242500	242500	242500	242500	2
413	20250306	121500	786291000	242500	242500	242500	242500	11
414	20250306	121400	783623500	242500	242500	242500	242500	2
415	20250306	121300	783138500	242500	242500	242500	242500	5
416	20250306	121200	781926000	242500	242500	242500	242500	8
417	20250306	121100	779986000	242500	242500	243000	242500	7
418	20250306	121000	778288000	242500	242000	242500	242000	5
419	20250306	120900	777076000	242500	242500	242500	242500	7
420	20250306	120800	775378500	242500	242500	242500	242500	4
421	20250306	120700	774408500	242500	243000	243000	242500	19
422	20250306	120600	769800500	243000	243000	243000	243000	6
423	20250306	120500	768342500	242500	243000	243000	242500	8
424	20250306	120400	766399000	243000	243000	243000	243000	4
425	20250306	120300	765427000	243000	242500	243000	242500	30
426	20250306	120200	758151000	242500	242500	242500	242500	36
427	20250306	120100	749421000	242500	243000	243000	242500	9
428	20250306	120000	747237000	243000	243000	243000	243000	29
429	20250306	115900	740190000	243000	242500	243000	242500	11
430	20250306	115800	737519500	243000	243000	243000	243000	0
431	20250306	115700	737519500	243000	242500	243000	242500	6
432	20250306	115600	736062000	242500	243000	243000	242500	8
433	20250306	115500	734121500	243000	242500	243000	242500	2
434	20250306	115400	733636000	243000	243000	243000	243000	7
435	20250306	115300	731935000	243000	242500	243000	242500	2
436	20250306	115200	731449500	242500	243000	243000	242500	14
437	20250306	115100	728051000	242500	242500	242500	242500	2
438	20250306	115000	727566000	242500	242500	242500	242500	6
439	20250306	114900	726111000	242500	242500	242500	242500	4
440	20250306	114800	725141000	242500	242500	242500	242500	7
441	20250306	114700	723443500	242500	242500	242500	242500	4
442	20250306	114600	722473500	242500	243000	243000	242500	6
443	20250306	114500	721018000	243000	243000	243000	243000	1
444	20250306	114400	720775000	242000	243000	243000	242000	33
445	20250306	114300	712785000	243000	243000	243000	243000	10
446	20250306	114200	710355000	243000	243000	243000	243000	3
447	20250306	114100	709626000	243000	243000	243000	243000	4
448	20250306	114000	708654000	243000	243000	243000	243000	6
449	20250306	113900	707196000	243000	243000	243000	242500	7
450	20250306	113800	705495500	243000	243000	243000	243000	3
451	20250306	113700	704766500	243000	243000	243000	243000	6
452	20250306	113600	703308500	243000	243000	243000	243000	3
453	20250306	113500	702579500	242500	242500	242500	242000	8
454	20250306	113400	700640500	242000	242000	242500	242000	9
455	20250306	113300	698461000	242500	242500	242500	242500	5
456	20250306	113200	697248500	242500	242500	242500	242500	4
457	20250306	113100	696278500	242500	242500	242500	242500	11
458	20250306	113000	693611000	242500	242500	242500	242500	8
459	20250306	112900	691671000	242500	242500	242500	242500	1
460	20250306	112800	691428500	242500	242500	242500	242500	5
461	20250306	112700	690216000	242500	242500	242500	242000	8
462	20250306	112600	688277000	242500	242500	242500	242000	56
463	20250306	112500	674721000	243000	243000	243000	243000	5
464	20250306	112400	673506000	243000	242500	243000	242500	12
465	20250306	112300	670591500	243000	243000	243000	243000	3
466	20250306	112200	669862500	243000	243000	243000	243000	8
467	20250306	112100	667918500	242500	243000	243000	242500	5
468	20250306	112000	666704000	243000	243000	243000	243000	5
469	20250306	111900	665489000	243000	243000	243000	243000	3
470	20250306	111800	664760000	243000	243000	243000	242000	56
471	20250306	111700	651201500	243000	243000	243000	243000	4
472	20250306	111600	650229500	243000	243000	243000	243000	3
473	20250306	111500	649500500	242500	242500	242500	242500	3
474	20250306	111400	648773000	242500	242500	242500	242000	20
475	20250306	111300	643923500	242500	242500	242500	242500	3
476	20250306	111200	643196000	242500	242500	242500	242000	5
477	20250306	111100	641984000	242000	242500	242500	242000	53
478	20250306	111000	629156500	242500	242500	242500	242500	5
479	20250306	110900	627944000	242500	242500	242500	242500	6
480	20250306	110800	626489000	242500	242500	242500	242500	3
481	20250306	110700	625761500	242000	242500	242500	242000	24
482	20250306	110600	619952000	242500	242500	242500	242500	2
483	20250306	110500	619467000	242000	242500	242500	242000	9
484	20250306	110400	617285000	242000	242500	242500	242000	5
485	20250306	110300	616073000	242500	242500	242500	242500	0
486	20250306	110200	616073000	242500	242500	242500	242500	5
487	20250306	110100	614860500	242500	242000	242500	242000	17
488	20250306	110000	610743500	241500	241500	242500	241000	112
489	20250306	105900	583684500	241500	241000	241500	241000	3
490	20250306	105800	582960500	241000	241500	241500	241000	9
491	20250306	105700	580787500	241000	242000	242000	241000	177
492	20250306	105600	538053500	242000	242000	242000	242000	8
493	20250306	105500	536117500	242000	242000	242000	242000	7
494	20250306	105400	534423500	242000	242000	242000	241500	8
495	20250306	105300	532490000	242000	242000	242500	242000	15
496	20250306	105200	528858500	242000	242000	242000	242000	8
497	20250306	105100	526922500	242000	242000	242000	242000	7
498	20250306	105000	525228500	242500	242000	242500	242000	9
499	20250306	104900	523049500	242500	242500	242500	242500	2
500	20250306	104800	522564500	242000	242000	242000	242000	4
501	20250306	104700	521596500	242000	242000	242000	242000	1
502	20250306	104600	521354500	242000	241500	242000	241500	5
503	20250306	104500	520145000	242000	242500	242500	242000	5
504	20250306	104400	518934500	242500	242500	242500	242500	4
505	20250306	104300	517964500	242500	242500	242500	242000	6
506	20250306	104200	516510000	242500	242000	243000	242000	7
507	20250306	104100	514814500	242500	242500	242500	242500	5
508	20250306	104000	513602000	243000	242000	243000	242000	14
509	20250306	103900	510207000	242500	242500	242500	242500	5
510	20250306	103800	508994500	242000	242000	242000	242000	2
511	20250306	103700	508510500	242500	242500	242500	242500	1
512	20250306	103600	508268000	242500	242500	242500	242500	1
513	20250306	103500	508025500	242500	242500	242500	242500	13
514	20250306	103400	504873000	242500	242000	242500	242000	14
515	20250306	103300	501484500	241500	242000	242000	241500	3
516	20250306	103200	500759500	242000	242000	242000	242000	0
517	20250306	103100	500759500	242000	242500	242500	242000	53
518	20250306	103000	487931500	242000	242000	242000	242000	2
519	20250306	102900	487447500	242500	242500	242500	242500	1
520	20250306	102800	487205000	242500	242000	242500	242000	3
521	20250306	102700	486478000	242000	242500	242500	242000	9
522	20250306	102600	484296000	242000	242000	242000	241500	16
523	20250306	102500	480424500	242000	242000	242000	242000	1
524	20250306	102400	480182500	241500	240500	241500	240500	56
525	20250306	102300	466666500	241000	240500	241000	240500	3
526	20250306	102200	465944500	241000	240500	241000	240500	7
527	20250306	102100	464258500	241000	241000	241000	241000	2
528	20250306	102000	463776500	241000	241000	241000	241000	1
529	20250306	101900	463535500	241000	241000	241000	241000	1
530	20250306	101800	463294500	241000	241000	241000	241000	5
531	20250306	101700	462089500	241000	241000	241000	241000	15
532	20250306	101600	458474500	241000	241500	241500	241000	4
533	20250306	101500	457509500	241500	241500	241500	241000	5
534	20250306	101400	456302500	241500	241000	241500	241000	5
535	20250306	101300	455095500	241000	241500	241500	241000	3
536	20250306	101200	454372000	241500	241500	241500	241500	0
537	20250306	101100	454372000	241500	241000	241500	241000	12
538	20250306	101000	451479500	241000	241000	241000	241000	5
539	20250306	100900	450274500	241000	241000	241000	240500	3
540	20250306	100800	449552000	240500	240500	240500	240500	5
541	20250306	100700	448349500	240500	240500	240500	240500	7
542	20250306	100600	446666000	240000	240500	240500	240000	4
543	20250306	100500	445704500	240500	240500	241000	240500	27
544	20250306	100400	439208500	240500	240500	240500	240500	2
545	20250306	100300	438727500	241000	241000	241000	240500	3
546	20250306	100200	438005000	241000	241000	241000	241000	1
547	20250306	100100	437764000	241000	241000	241000	240500	7
548	20250306	100000	436077500	240500	241000	241000	240500	3
549	20250306	095900	435355000	241000	241000	241000	241000	0
550	20250306	095800	435355000	241000	241000	241000	241000	3
551	20250306	095700	434632000	240500	241000	241000	240000	55
552	20250306	095600	421389000	240000	241000	241000	239500	234
553	20250306	095500	365217500	240500	240500	240500	240500	1
554	20250306	095400	364977000	241000	240500	241000	240000	15
555	20250306	095300	361369500	240500	240500	240500	240500	5
556	20250306	095200	360167000	240500	240500	240500	240500	0
557	20250306	095100	360167000	240500	240500	240500	240500	3
558	20250306	095000	359445500	240500	240500	240500	240500	5
559	20250306	094900	358243000	240500	240500	240500	240500	1
560	20250306	094800	358002500	240500	240500	240500	240500	4
561	20250306	094700	357040500	240500	240500	240500	240500	2
562	20250306	094600	356559500	240500	240500	240500	240500	0
563	20250306	094500	356559500	240500	240500	240500	240500	5
564	20250306	094400	355357000	241000	241500	241500	241000	24
565	20250306	094300	349570500	241000	241500	241500	241000	3
566	20250306	094200	348847000	241000	241000	241000	241000	0
567	20250306	094100	348847000	241000	241000	241000	241000	1
568	20250306	094000	348606000	240500	240500	241500	240000	21
569	20250306	093900	343553500	241000	241000	241000	241000	30
570	20250306	093800	336323500	240500	241000	241000	240500	35
571	20250306	093700	327903500	240500	241000	241000	240500	6
572	20250306	093600	326458000	241000	241500	241500	241000	46
573	20250306	093500	315371500	241500	241500	241500	241500	5
574	20250306	093400	314164000	241500	242500	242500	241500	22
575	20250306	093300	308846000	242000	242000	242000	242000	0
576	20250306	093200	308846000	242000	242000	242000	242000	12
577	20250306	093100	305942000	242000	241500	242000	241500	7
578	20250306	093000	304249000	242000	242000	242000	242000	1
579	20250306	092900	304007000	242000	242000	242000	242000	2
580	20250306	092800	303523000	242000	242000	242000	242000	1
581	20250306	092700	303281000	241000	241500	241500	241000	14
582	20250306	092600	299900500	241500	241500	241500	241500	17
583	20250306	092500	295795000	242000	241500	242000	241500	3
584	20250306	092400	295070000	242000	242000	242000	242000	2
585	20250306	092300	294586000	241500	242000	242000	241500	9
586	20250306	092200	292410000	241500	242000	242000	241500	2
587	20250306	092100	291926500	242000	242000	242000	242000	48
588	20250306	092000	280310500	242500	243000	243000	242500	3
589	20250306	091900	279582500	242500	242500	242500	242500	1
590	20250306	091800	279340000	243000	241500	243000	241500	81
591	20250306	091700	259731000	242000	242000	242000	242000	1
592	20250306	091600	259489000	242000	242000	242000	242000	5
593	20250306	091500	258279000	241500	241000	241500	241000	7
594	20250306	091400	256590000	241000	240500	241000	240500	158
595	20250306	091300	218517000	240500	239500	240500	239500	49
596	20250306	091200	206774500	240000	240000	240500	240000	3
597	20250306	091100	206054000	240000	241000	241000	239500	129
598	20250306	091000	175102500	240000	241000	241000	240000	105
599	20250306	090900	149887500	241500	241000	241500	241000	27
600	20250306	090800	143380000	241000	241000	241000	240500	9
601	20250306	090700	141212500	240500	240500	240500	240500	2
602	20250306	090600	140731500	241000	240500	241000	240500	47
603	20250306	090500	129408500	240500	241500	241500	240500	149
604	20250306	090400	93543000	242000	242000	242000	242000	8
605	20250306	090300	91607000	242500	241500	242500	241000	31
606	20250306	090200	84117000	241500	242000	243000	241500	51
607	20250306	090100	71793000	242000	242500	242500	242000	43
608	20250306	090000	61370500	243500	246000	246500	243500	250