KissMeData/004370/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184200	13738876750	412500	412500	412500	412500	650
3	20250325	184100	13738876750	412500	412500	412500	412500	0
4	20250325	184000	13738876750	412500	412500	412500	412500	0
5	20250325	183900	13738876750	412500	412500	412500	412500	0
6	20250325	183800	13738876750	412500	412500	412500	412500	0
7	20250325	183700	13738876750	412500	412500	412500	412500	0
8	20250325	183600	13738876750	412500	412500	412500	412500	0
9	20250325	183500	13738876750	412500	412500	412500	412500	0
10	20250325	183400	13738876750	412500	412500	412500	412500	0
11	20250325	183300	13738876750	412500	412500	412500	412500	0
12	20250325	183200	13738876750	412500	412500	412500	412500	0
13	20250325	183100	13738876750	412500	412500	412500	412500	0
14	20250325	183000	13738876750	412500	412500	412500	412500	0
15	20250325	182900	13738876750	412500	412500	412500	412500	0
16	20250325	182800	13738876750	412500	412500	412500	412500	0
17	20250325	182700	13738876750	412500	412500	412500	412500	0
18	20250325	182600	13738876750	412500	412500	412500	412500	0
19	20250325	182500	13738876750	412500	412500	412500	412500	0
20	20250325	182400	13738876750	412500	412500	412500	412500	0
21	20250325	182300	13738876750	412500	412500	412500	412500	0
22	20250325	182200	13738876750	412500	412500	412500	412500	0
23	20250325	182100	13738876750	412500	412500	412500	412500	0
24	20250325	182000	13738876750	412500	412500	412500	412500	0
25	20250325	181900	13738876750	412500	412500	412500	412500	0
26	20250325	181800	13738876750	412500	412500	412500	412500	0
27	20250325	181700	13738876750	412500	412500	412500	412500	0
28	20250325	181600	13738876750	412500	412500	412500	412500	0
29	20250325	181500	13738876750	412500	412500	412500	412500	0
30	20250325	181400	13738876750	412500	412500	412500	412500	0
31	20250325	181300	13738876750	412500	412500	412500	412500	0
32	20250325	181200	13738876750	412500	412500	412500	412500	650
33	20250325	181100	13738876750	412500	412500	412500	412500	0
34	20250325	181000	13738876750	412500	412500	412500	412500	0
35	20250325	180900	13738876750	412500	412500	412500	412500	0
36	20250325	180800	13738876750	412500	412500	412500	412500	0
37	20250325	180700	13738876750	412500	412500	412500	412500	0
38	20250325	180600	13738876750	412500	412500	412500	412500	0
39	20250325	180500	13738876750	412500	412500	412500	412500	0
40	20250325	180400	13738876750	412500	412500	412500	412500	0
41	20250325	180300	13738876750	412500	412500	412500	412500	0
42	20250325	180200	13738876750	412500	412500	412500	412500	0
43	20250325	180100	13738876750	412500	412500	412500	412500	0
44	20250325	180000	13738876750	412500	412500	412500	412500	0
45	20250325	175900	13738876750	412500	412500	412500	412500	0
46	20250325	175800	13738876750	412500	412500	412500	412500	0
47	20250325	175700	13738876750	412500	412500	412500	412500	0
48	20250325	175600	13738876750	412500	412500	412500	412500	0
49	20250325	175500	13738876750	412500	412500	412500	412500	0
50	20250325	175400	13738876750	412500	412500	412500	412500	0
51	20250325	175300	13738876750	412500	412500	412500	412500	0
52	20250325	175200	13738876750	412500	412500	412500	412500	0
53	20250325	175100	13738876750	412500	412500	412500	412500	0
54	20250325	175000	13738876750	412500	412500	412500	412500	0
55	20250325	174900	13738876750	412500	412500	412500	412500	0
56	20250325	174800	13738876750	412500	412500	412500	412500	0
57	20250325	174700	13738876750	412500	412500	412500	412500	0
58	20250325	174600	13738876750	412500	412500	412500	412500	0
59	20250325	174500	13738876750	412500	412500	412500	412500	0
60	20250325	174400	13738876750	412500	412500	412500	412500	0
61	20250325	174300	13738876750	412500	412500	412500	412500	0
62	20250325	174200	13738876750	412500	412500	412500	412500	650
63	20250325	174100	13738876750	412500	412500	412500	412500	0
64	20250325	174000	13738876750	412500	412500	412500	412500	0
65	20250325	173900	13738876750	412500	412500	412500	412500	0
66	20250325	173800	13738876750	412500	412500	412500	412500	0
67	20250325	173700	13738876750	412500	412500	412500	412500	0
68	20250325	173600	13738876750	412500	412500	412500	412500	0
69	20250325	173500	13738876750	412500	412500	412500	412500	0
70	20250325	173400	13738876750	412500	412500	412500	412500	0
71	20250325	173300	13738876750	412500	412500	412500	412500	0
72	20250325	173200	13738876750	412500	412500	412500	412500	0
73	20250325	173100	13738876750	412500	412500	412500	412500	0
74	20250325	173000	13738876750	412500	412500	412500	412500	0
75	20250325	172900	13738876750	412500	412500	412500	412500	0
76	20250325	172800	13738876750	412500	412500	412500	412500	0
77	20250325	172700	13738876750	412500	412500	412500	412500	0
78	20250325	172600	13738876750	412500	412500	412500	412500	0
79	20250325	172500	13738876750	412500	412500	412500	412500	0
80	20250325	172400	13738876750	412500	412500	412500	412500	0
81	20250325	172300	13738876750	412500	412500	412500	412500	0
82	20250325	172200	13738876750	412500	412500	412500	412500	0
83	20250325	172100	13738876750	412500	412500	412500	412500	0
84	20250325	172000	13738876750	412500	412500	412500	412500	0
85	20250325	171900	13738876750	412500	412500	412500	412500	0
86	20250325	171800	13738876750	412500	412500	412500	412500	0
87	20250325	171700	13738876750	412500	412500	412500	412500	0
88	20250325	171600	13738876750	412500	412500	412500	412500	0
89	20250325	171500	13738876750	412500	412500	412500	412500	0
90	20250325	171400	13738876750	412500	412500	412500	412500	0
91	20250325	171300	13738876750	412500	412500	412500	412500	0
92	20250325	171200	13738876750	412500	412500	412500	412500	650
93	20250325	171100	13738876750	412500	412500	412500	412500	0
94	20250325	171000	13738876750	412500	412500	412500	412500	0
95	20250325	170900	13738876750	412500	412500	412500	412500	0
96	20250325	170800	13738876750	412500	412500	412500	412500	0
97	20250325	170700	13738876750	412500	412500	412500	412500	0
98	20250325	170600	13738876750	412500	412500	412500	412500	0
99	20250325	170500	13738876750	412500	412500	412500	412500	0
100	20250325	170400	13738876750	412500	412500	412500	412500	0
101	20250325	170300	13738876750	412500	412500	412500	412500	0
102	20250325	170200	13738876750	412500	412500	412500	412500	0
103	20250325	170100	13738876750	412500	412500	412500	412500	0
104	20250325	170000	13738876750	412500	412500	412500	412500	0
105	20250325	165900	13738876750	412500	412500	412500	412500	0
106	20250325	165800	13738876750	412500	412500	412500	412500	0
107	20250325	165700	13738876750	412500	412500	412500	412500	0
108	20250325	165600	13738876750	412500	412500	412500	412500	0
109	20250325	165500	13738876750	412500	412500	412500	412500	0
110	20250325	165400	13738876750	412500	412500	412500	412500	0
111	20250325	165300	13738876750	412500	412500	412500	412500	0
112	20250325	165200	13738876750	412500	412500	412500	412500	0
113	20250325	165100	13738876750	412500	412500	412500	412500	0
114	20250325	165000	13738876750	412500	412500	412500	412500	0
115	20250325	164900	13738876750	412500	412500	412500	412500	0
116	20250325	164800	13738876750	412500	412500	412500	412500	0
117	20250325	164700	13738876750	412500	412500	412500	412500	0
118	20250325	164600	13738876750	412500	412500	412500	412500	0
119	20250325	164500	13738876750	412500	412500	412500	412500	0
120	20250325	164400	13738876750	412500	412500	412500	412500	0
121	20250325	164300	13738876750	412500	412500	412500	412500	0
122	20250325	164200	13738876750	412500	412500	412500	412500	650
123	20250325	164100	13738876750	412500	412500	412500	412500	0
124	20250325	164000	13738876750	412500	412500	412500	412500	0
125	20250325	163900	13738876750	412500	412500	412500	412500	0
126	20250325	163800	13738876750	412500	412500	412500	412500	0
127	20250325	163700	13738876750	412500	412500	412500	412500	0
128	20250325	163600	13738876750	412500	412500	412500	412500	0
129	20250325	163500	13738876750	412500	412500	412500	412500	0
130	20250325	163400	13738876750	412500	412500	412500	412500	0
131	20250325	163300	13738876750	412500	412500	412500	412500	0
132	20250325	163200	13738876750	412500	412500	412500	412500	0
133	20250325	163100	13738876750	412500	412500	412500	412500	0
134	20250325	163000	13738876750	412500	412500	412500	412500	0
135	20250325	162900	13738876750	412500	412500	412500	412500	0
136	20250325	162800	13738876750	412500	412500	412500	412500	0
137	20250325	162700	13738876750	412500	412500	412500	412500	0
138	20250325	162600	13738876750	412500	412500	412500	412500	0
139	20250325	162500	13738876750	412500	412500	412500	412500	0
140	20250325	162400	13738876750	412500	412500	412500	412500	0
141	20250325	162300	13738876750	412500	412500	412500	412500	0
142	20250325	162200	13738876750	412500	412500	412500	412500	0
143	20250325	162100	13738876750	412500	412500	412500	412500	0
144	20250325	162000	13738876750	412500	412500	412500	412500	0
145	20250325	161900	13738876750	412500	412500	412500	412500	0
146	20250325	161800	13738876750	412500	412500	412500	412500	0
147	20250325	161700	13738876750	412500	412500	412500	412500	0
148	20250325	161600	13738876750	412500	412500	412500	412500	0
149	20250325	161500	13738876750	412500	412500	412500	412500	0
150	20250325	161400	13738876750	412500	412500	412500	412500	0
151	20250325	161300	13738876750	412500	412500	412500	412500	0
152	20250325	161200	13738876750	412500	412500	412500	412500	650
153	20250325	161100	13738876750	412500	412500	412500	412500	0
154	20250325	161000	13738876750	412500	412500	412500	412500	0
155	20250325	160900	13738876750	412500	412500	412500	412500	0
156	20250325	160800	13738876750	412500	412500	412500	412500	0
157	20250325	160700	13738876750	412500	412500	412500	412500	0
158	20250325	160600	13738876750	412500	412500	412500	412500	0
159	20250325	160500	13738876750	412500	412500	412500	412500	0
160	20250325	160400	13738876750	412500	412500	412500	412500	0
161	20250325	160300	13738876750	412500	412500	412500	412500	0
162	20250325	160200	13738876750	412500	412500	412500	412500	0
163	20250325	160100	13738876750	412500	412500	412500	412500	0
164	20250325	160000	13738876750	412500	412500	412500	412500	0
165	20250325	155900	13738876750	412500	412500	412500	412500	0
166	20250325	155800	13738876750	412500	412500	412500	412500	0
167	20250325	155700	13738876750	412500	412500	412500	412500	0
168	20250325	155600	13738876750	412500	412500	412500	412500	0
169	20250325	155500	13738876750	412500	412500	412500	412500	0
170	20250325	155400	13738876750	412500	412500	412500	412500	0
171	20250325	155300	13738876750	412500	412500	412500	412500	0
172	20250325	155200	13738876750	412500	412500	412500	412500	0
173	20250325	155100	13738876750	412500	412500	412500	412500	0
174	20250325	155000	13738876750	412500	412500	412500	412500	0
175	20250325	154900	13738876750	412500	412500	412500	412500	0
176	20250325	154800	13738876750	412500	412500	412500	412500	0
177	20250325	154700	13738876750	412500	412500	412500	412500	0
178	20250325	154600	13738876750	412500	412500	412500	412500	0
179	20250325	154500	13738876750	412500	412500	412500	412500	0
180	20250325	154400	13738876750	412500	412500	412500	412500	0
181	20250325	154300	13738876750	412500	412500	412500	412500	0
182	20250325	154200	13738876750	412500	412500	412500	412500	650
183	20250325	154100	13738876750	412500	412500	412500	412500	0
184	20250325	154000	13738876750	412500	412500	412500	412500	0
185	20250325	153900	13738876750	412500	412500	412500	412500	0
186	20250325	153800	13738876750	412500	412500	412500	412500	0
187	20250325	153700	13738876750	412500	412500	412500	412500	0
188	20250325	153600	13738876750	412500	412500	412500	412500	0
189	20250325	153500	13738876750	412500	412500	412500	412500	0
190	20250325	153400	13738876750	412500	412500	412500	412500	0
191	20250325	153300	13738876750	412500	412500	412500	412500	0
192	20250325	153200	13738876750	412500	412500	412500	412500	0
193	20250325	153100	13738876750	412500	412500	412500	412500	0
194	20250325	153000	13738876750	412500	412500	412500	412500	650
195	20250325	152900	13470751750	410000	410000	410000	410000	0
196	20250325	152800	13470751750	410000	410000	410000	410000	0
197	20250325	152700	13470751750	410000	410000	410000	410000	0
198	20250325	152600	13470751750	410000	410000	410000	410000	0
199	20250325	152500	13470751750	410000	410000	410000	410000	0
200	20250325	152400	13470751750	410000	410000	410000	410000	0
201	20250325	152300	13470751750	410000	410000	410000	410000	0
202	20250325	152200	13470751750	410000	410000	410000	410000	0
203	20250325	152100	13470751750	410000	410000	410000	410000	0
204	20250325	152000	13470751750	410000	410000	410000	410000	0
205	20250325	151900	13470751750	410000	410500	411000	410000	101
206	20250325	151800	13429304750	410500	410000	411000	409500	239
207	20250325	151700	13331322250	410000	410000	410500	409000	43
208	20250325	151600	13313708250	410000	409500	410000	409500	144
209	20250325	151500	13254707750	409500	410500	410500	409500	86
210	20250325	151400	13219449250	410500	410500	410500	410000	155
211	20250325	151300	13155857750	410500	409500	410500	409500	66
212	20250325	151200	13128794250	409500	409500	410000	409500	107
213	20250325	151100	13084976250	409500	410000	410000	409500	56
214	20250325	151000	13062043750	410000	409500	410000	409000	117
215	20250325	150900	13014117750	409500	409000	410000	409000	102
216	20250325	150800	12972343250	409000	409000	409500	409000	13
217	20250325	150700	12967025250	410000	410000	410000	409500	102
218	20250325	150600	12925230250	410000	409500	410500	409000	111
219	20250325	150500	12879774250	410000	410500	410500	409000	78
220	20250325	150400	12847829750	410000	410000	410000	410000	180
221	20250325	150300	12774029750	410000	410500	410500	410000	73
222	20250325	150200	12744091250	410500	411000	411000	410500	58
223	20250325	150100	12720276250	411000	410500	411000	410000	96
224	20250325	150000	12680903750	411500	411000	411500	409500	108
225	20250325	145900	12636560750	410000	411000	411000	409500	100
226	20250325	145800	12595521750	409000	409500	410500	409000	209
227	20250325	145700	12509940750	410000	409500	411000	409000	93
228	20250325	145600	12471834250	410500	410500	410500	409000	231
229	20250325	145500	12377126250	410500	410500	411500	410000	56
230	20250325	145400	12354138250	410000	411500	411500	410000	67
231	20250325	145300	12326632750	411500	410500	411500	410000	100
232	20250325	145200	12285569250	410500	410500	411000	410500	72
233	20250325	145100	12255979750	410500	410500	411500	410500	84
234	20250325	145000	12221486250	411500	410500	411500	410000	139
235	20250325	144900	12164383750	410500	410500	411000	410000	95
236	20250325	144800	12125357250	410000	410500	411000	410000	99
237	20250325	144700	12084717750	410500	410500	411000	410500	106
238	20250325	144600	12041201250	410500	411000	411000	410500	13
239	20250325	144500	12035862750	411000	411000	411500	411000	69
240	20250325	144400	12007499750	411000	411000	411500	411000	30
241	20250325	144300	11995166750	411000	411000	411500	411000	55
242	20250325	144200	11972552250	411500	411500	412000	410500	97
243	20250325	144100	11932653750	412000	411000	412000	411000	186
244	20250325	144000	11856129750	411000	410500	411500	410500	108
245	20250325	143900	11811752250	411000	410500	411000	410000	106
246	20250325	143800	11768276250	410000	410000	410500	410000	9
247	20250325	143700	11764584250	410000	410500	411000	410000	35
248	20250325	143600	11750213250	410000	410000	411500	410000	197
249	20250325	143500	11669355750	410500	410500	410500	410000	6
250	20250325	143400	11666893250	410500	410000	410500	409500	52
251	20250325	143300	11645577250	410500	410500	410500	410000	19
252	20250325	143200	11637778750	409000	410500	411000	409000	70
253	20250325	143100	11609079750	411000	411000	411000	410000	50
254	20250325	143000	11588549750	411000	410500	411000	410000	64
255	20250325	142900	11562275750	410000	409500	410500	409000	62
256	20250325	142800	11536879750	410000	410000	410000	409000	35
257	20250325	142700	11522549750	409500	410000	410000	409500	32
258	20250325	142600	11509440250	409500	409500	410500	408500	166
259	20250325	142500	11441514750	410000	409000	410500	409000	63
260	20250325	142400	11415709250	409500	409500	410000	409000	36
261	20250325	142300	11400966250	409500	409500	409500	409000	22
262	20250325	142200	11391963750	409500	409500	409500	409000	40
263	20250325	142100	11375589750	410000	410000	410500	410000	26
264	20250325	142000	11364929250	410000	410500	410500	409500	29
265	20250325	141900	11353046750	410000	410000	410000	409500	23
266	20250325	141800	11343617250	410000	410000	410500	410000	36
267	20250325	141700	11328851250	410500	410000	411000	410000	27
268	20250325	141600	11317777750	411000	410500	411500	410500	25
269	20250325	141500	11307511750	410500	411500	411500	410000	30
270	20250325	141400	11295194750	411000	409500	411000	409500	82
271	20250325	141300	11261531750	410000	410000	410500	409500	28
272	20250325	141200	11250043750	410500	410500	410500	410000	51
273	20250325	141100	11229127750	410500	409500	410500	409500	47
274	20250325	141000	11209864250	410500	410000	410500	410000	70
275	20250325	140900	11181163250	409500	410500	410500	409500	35
276	20250325	140800	11166821750	410000	410500	410500	409500	26
277	20250325	140700	11156168750	410500	410000	411000	409500	96
278	20250325	140600	11116789250	410000	410000	411000	409500	156
279	20250325	140500	11052806250	410000	410000	410500	409500	262
280	20250325	140400	10945491250	410000	410500	410500	410000	42
281	20250325	140300	10928269750	410500	410500	410500	410000	33
282	20250325	140200	10914733750	410000	410500	410500	410000	20
283	20250325	140100	10906525250	411000	411000	411000	410000	68
284	20250325	140000	10878609250	410500	410500	411000	410000	32
285	20250325	135900	10865481750	411000	410500	411000	410500	44
286	20250325	135800	10847414250	410500	411000	411000	410000	71
287	20250325	135700	10818290750	411000	410500	411000	410000	55
288	20250325	135600	10795712750	410000	410500	410500	409500	32
289	20250325	135500	10782590750	410500	410500	410500	410000	25
290	20250325	135400	10772338750	411000	410500	411000	410000	42
291	20250325	135300	10755099750	410000	410500	410500	410000	39
292	20250325	135200	10739098250	410500	410500	411000	410000	49
293	20250325	135100	10718982250	411000	411000	411500	410500	15
294	20250325	135000	10712816750	410000	411000	411000	410000	44
295	20250325	134900	10694753750	411000	410500	411000	410500	29
296	20250325	134800	10682845250	410500	410500	411500	410500	80
297	20250325	134700	10649988250	410000	410500	411000	410000	28
298	20250325	134600	10638503250	410500	410500	410500	410500	67
299	20250325	134500	10610999750	410500	411000	411000	410500	46
300	20250325	134400	10592113250	410500	411000	411500	410500	40
301	20250325	134300	10575683750	410500	410500	411500	410500	6
302	20250325	134200	10573219250	411000	411000	411500	410500	47
303	20250325	134100	10553901250	411000	411500	412000	410500	37
304	20250325	134000	10538688250	411500	411000	412000	411000	15
305	20250325	133900	10532516750	411000	412000	412000	410500	39
306	20250325	133800	10516482250	412000	411500	412000	410500	27
307	20250325	133700	10505385750	411500	411500	411500	411500	38
308	20250325	133600	10489748750	412000	412000	412500	411500	66
309	20250325	133500	10462565750	411500	412500	412500	411500	96
310	20250325	133400	10422999250	413000	413000	413000	412500	38
311	20250325	133300	10407315750	412000	413000	413500	412000	38
312	20250325	133200	10391656750	414000	413000	414000	412500	29
313	20250325	133100	10379668250	412500	412000	414500	412000	910
314	20250325	133000	10003944250	412000	411500	412000	410500	53
315	20250325	132900	9982138750	411500	412000	412000	411000	28
316	20250325	132800	9970616750	412000	411500	412000	411000	24
317	20250325	132700	9960751250	411000	411500	412000	410500	59
318	20250325	132600	9936492750	411500	411000	411500	411000	24
319	20250325	132500	9926628250	411500	411500	412000	411000	32
320	20250325	132400	9913464250	412000	411500	412000	411000	37
321	20250325	132300	9898236750	411500	411500	412000	411500	26
322	20250325	132200	9887527250	412000	411500	412000	411500	32
323	20250325	132100	9874354250	412500	411000	412500	411000	27
324	20250325	132000	9863232250	411000	411500	412500	411000	134
325	20250325	131900	9808038250	411500	412000	412500	411000	38
326	20250325	131800	9792387250	412000	411000	412500	411000	11
327	20250325	131700	9787857750	412000	412000	412500	410500	44
328	20250325	131600	9769740750	412000	411500	412000	411500	53
329	20250325	131500	9747928750	411500	412000	412000	411500	5
330	20250325	131400	9745870750	411500	411500	412500	411500	159
331	20250325	131300	9680369250	411500	412000	412000	409500	139
332	20250325	131200	9623311250	412000	411000	412000	411000	20
333	20250325	131100	9615078250	412000	412000	412000	411000	44
334	20250325	131000	9596980750	411500	411500	412000	411500	19
335	20250325	130900	9589161750	411000	411500	412000	411000	66
336	20250325	130800	9561995750	411500	411000	412000	411000	28
337	20250325	130700	9550481250	411000	411500	412000	411000	139
338	20250325	130600	9493311750	411000	412000	412000	411000	61
339	20250325	130500	9468206750	411000	411000	411000	411000	31
340	20250325	130400	9455465750	411500	411500	411500	411500	25
341	20250325	130300	9445178250	412000	412000	412000	411000	37
342	20250325	130200	9429945750	412500	412000	412500	412000	27
343	20250325	130100	9418820750	412500	412000	412500	412000	41
344	20250325	130000	9401926750	412000	412500	412500	412000	38
345	20250325	125900	9386269250	412000	412500	412500	412000	26
346	20250325	125800	9375556250	412000	412000	412500	412000	33
347	20250325	125700	9361959750	412000	412500	412500	412000	28
348	20250325	125600	9350419750	412500	412000	412500	412000	74
349	20250325	125500	9319921750	412000	412500	412500	412000	33
350	20250325	125400	9306314750	413000	411500	413000	411000	102
351	20250325	125300	9264271250	412000	412000	412500	412000	35
352	20250325	125200	9249850750	412000	412000	412000	412000	22
353	20250325	125100	9240786750	412500	411500	413000	411500	43
354	20250325	125000	9223063750	411500	411500	412500	411500	15
355	20250325	124900	9216880250	412500	412500	412500	411500	80
356	20250325	124800	9183913750	412500	411500	412500	411500	76
357	20250325	124700	9152619250	411500	412000	412000	411500	7
358	20250325	124600	9149737250	411500	411000	412500	411000	50
359	20250325	124500	9129164250	411500	411000	412000	411000	10
360	20250325	124400	9125049750	412000	412000	412500	410500	45
361	20250325	124300	9106525250	412000	412000	412500	411000	51
362	20250325	124200	9085524750	411500	411500	411500	411500	20
363	20250325	124100	9077294750	412000	412000	412500	412000	61
364	20250325	124000	9052162250	412000	412000	413000	412000	48
365	20250325	123900	9032374750	412500	413000	413000	412000	18
366	20250325	123800	9024956750	412000	411000	412500	410500	308
367	20250325	123700	8898176250	411000	411000	411500	410000	48
368	20250325	123600	8878465250	410000	411000	411000	410000	79
369	20250325	123500	8846024250	411500	411000	411500	411000	68
370	20250325	123400	8818055750	411000	412000	412000	411000	55
371	20250325	123300	8795433250	411500	412000	412000	411500	51
372	20250325	123200	8774440250	411500	412000	413000	411500	28
373	20250325	123100	8762905750	413000	411000	413000	410500	336
374	20250325	123000	8624884250	410500	411000	412000	410500	257
375	20250325	122900	8519320000	411000	411000	412000	411000	170
376	20250325	122800	8449439000	411500	411000	411500	411000	315
377	20250325	122700	8319962500	412000	411500	412000	411000	336
378	20250325	122600	8181827000	411500	412000	412500	411000	117
379	20250325	122500	8133642500	412000	412000	412500	411500	258
380	20250325	122400	8027458000	412000	412000	413000	412000	200
381	20250325	122300	7944980500	411500	412000	412000	411000	323
382	20250325	122200	7812194000	411500	411500	412500	411000	329
383	20250325	122100	7676920000	411000	411000	411000	410000	344
384	20250325	122000	7535541000	410500	411500	412000	410000	626
385	20250325	121900	7278504500	412000	412000	412500	411000	171
386	20250325	121800	7208131000	412000	411500	412500	411500	92
387	20250325	121700	7170229500	412500	412000	412500	412000	79
388	20250325	121600	7137673500	411500	412000	412000	411000	125
389	20250325	121500	7086221500	412000	412000	412500	411500	29
390	20250325	121400	7074274500	412500	411500	412500	411500	176
391	20250325	121300	7001765000	411500	412000	412000	411500	147
392	20250325	121200	6941213000	412500	412500	412500	412000	12
393	20250325	121100	6936265500	412000	412500	412500	411500	561
394	20250325	121000	6705373000	411500	413000	413000	411500	204
395	20250325	120900	6621308500	412500	412500	413000	412500	28
396	20250325	120800	6609757000	412000	412500	412500	412000	45
397	20250325	120700	6591198500	412500	412500	413000	412000	87
398	20250325	120600	6555346000	412500	412500	413000	412500	56
399	20250325	120500	6532245500	412500	412500	413000	412000	204
400	20250325	120400	6448084500	412500	413000	413000	412000	47
401	20250325	120300	6428705000	412500	412500	413000	412500	42
402	20250325	120200	6411378000	413000	413000	413500	412500	123
403	20250325	120100	6360588000	413500	413000	413500	413000	134
404	20250325	120000	6305242500	413000	412500	413500	412000	187
405	20250325	115900	6228124000	412500	412500	413500	412000	160
406	20250325	115800	6162119500	412500	412500	413000	412500	36
407	20250325	115700	6147264500	413000	413500	413500	412000	61
408	20250325	115600	6122112000	412000	413000	413500	412000	53
409	20250325	115500	6100231500	413000	413000	413000	412000	19
410	20250325	115400	6092387500	413000	413000	413500	412000	33
411	20250325	115300	6078771000	413000	413000	413500	412000	60
412	20250325	115200	6054010500	413000	413000	413000	412500	41
413	20250325	115100	6037085500	413500	413500	413500	412000	51
414	20250325	115000	6016041500	412000	412500	413500	412000	47
415	20250325	114900	5996648500	413000	412000	413500	412000	39
416	20250325	114800	5980554500	413500	413000	413500	412000	50
417	20250325	114700	5959913500	412000	413500	413500	412000	65
418	20250325	114600	5933128500	413500	414000	414000	412000	33
419	20250325	114500	5919509000	412500	413500	414000	412500	65
420	20250325	114400	5892646500	412500	413500	414000	412500	82
421	20250325	114300	5858764000	413500	412500	413500	412000	204
422	20250325	114200	5774534000	412500	413000	413500	412000	81
423	20250325	114100	5741092000	413000	413000	413500	412500	52
424	20250325	114000	5719607000	413500	414000	414000	412000	67
425	20250325	113900	5691984500	414000	414500	414500	412500	31
426	20250325	113800	5679180500	412500	414000	414000	412500	97
427	20250325	113700	5639092000	413000	413500	413500	413000	43
428	20250325	113600	5621328000	414500	414000	414500	413000	57
429	20250325	113500	5597749000	413500	413000	413500	413000	63
430	20250325	113400	5571708500	413500	413500	414000	413500	116
431	20250325	113300	5523740000	413000	413000	413500	412500	64
432	20250325	113200	5497308000	411500	413500	413500	411500	177
433	20250325	113100	5424385500	413500	413500	413500	412500	68
434	20250325	113000	5396300000	413500	412000	413500	412000	169
435	20250325	112900	5326614500	412000	413000	414500	412000	143
436	20250325	112800	5267660000	412500	412500	414000	412500	52
437	20250325	112700	5246180500	412500	413500	414500	412500	119
438	20250325	112600	5197022000	414500	414000	414500	412000	167
439	20250325	112500	5128005500	413500	413000	413500	412000	108
440	20250325	112400	5083447000	413000	414000	414000	413000	153
441	20250325	112300	5020238000	414000	414500	414500	413000	54
442	20250325	112200	4997888500	414000	414000	415000	413000	75
443	20250325	112100	4966802000	413000	414000	414500	412500	423
444	20250325	112000	4792154000	414000	414500	414500	414000	34
445	20250325	111900	4778067500	414500	414500	415000	414500	38
446	20250325	111800	4762315000	414500	414500	415000	414000	49
447	20250325	111700	4742015500	414500	414000	415000	414000	54
448	20250325	111600	4719652500	414000	414500	414500	414000	36
449	20250325	111500	4704742500	414500	415000	415500	414500	42
450	20250325	111400	4687316500	415000	415500	415500	414500	33
451	20250325	111300	4673627500	415500	415500	416000	415500	34
452	20250325	111200	4659499500	415500	415500	415500	414500	34
453	20250325	111100	4645390500	415500	415500	415500	414500	31
454	20250325	111000	4632513000	414500	415500	415500	414500	43
455	20250325	110900	4614661500	414500	415000	415000	414500	26
456	20250325	110800	4603881500	415000	415500	415500	415000	130
457	20250325	110700	4549917750	415500	415500	416000	415500	75
458	20250325	110600	4518750750	415500	416000	416000	414500	152
459	20250325	110500	4455607250	415500	416000	416000	415000	47
460	20250325	110400	4436078250	416000	416500	416500	416000	23
461	20250325	110300	4426509250	416000	416500	417000	416000	26
462	20250325	110200	4415688750	416500	416500	417000	416500	7
463	20250325	110100	4412771750	416000	416500	417000	416000	26
464	20250325	110000	4401942250	417000	417500	417500	417000	114
465	20250325	105900	4354401750	417000	416500	417000	416500	160
466	20250325	105800	4287700750	416000	416500	416500	416000	38
467	20250325	105700	4271885750	417000	417000	417000	416000	13
468	20250325	105600	4266470750	416000	416000	417000	416000	55
469	20250325	105500	4243573750	417500	416000	418000	415500	218
470	20250325	105400	4152711750	416500	415500	416500	415500	32
471	20250325	105300	4139399750	415500	415000	416000	415000	50
472	20250325	105200	4118612750	416000	415500	416000	415000	54
473	20250325	105100	4096185750	416000	416500	416500	416000	24
474	20250325	105000	4086201000	416000	415500	416000	415500	25
475	20250325	104900	4075802000	415500	417000	417000	415500	139
476	20250325	104800	4017988500	416000	416000	416500	415500	93
477	20250325	104700	3979290500	416000	415500	416000	415500	53
478	20250325	104600	3957262000	415500	415500	416000	414500	93
479	20250325	104500	3918583500	414500	415000	415500	414500	62
480	20250325	104400	3892863000	415000	415500	415500	415000	31
481	20250325	104300	3879994500	415500	415500	416000	415000	48
482	20250325	104200	3860059000	415500	416000	416000	415000	58
483	20250325	104100	3835957500	415000	415500	416500	415000	146
484	20250325	104000	3775306000	415000	415000	417000	415000	15
485	20250325	103900	3769067500	416500	417500	417500	415000	39
486	20250325	103800	3752839500	417500	415500	418500	415000	296
487	20250325	103700	3629638500	414500	415000	415500	414500	38
488	20250325	103600	3613872000	415500	415500	415500	414500	57
489	20250325	103500	3590238000	415500	414500	415500	414500	50
490	20250325	103400	3569492000	415500	414500	416000	414500	35
491	20250325	103300	3554946500	414500	415500	416000	414500	82
492	20250325	103200	3520932000	414500	415000	416000	414500	83
493	20250325	103100	3486467000	415500	415000	415500	414000	211
494	20250325	103000	3398969500	413500	414500	415500	413500	225
495	20250325	102900	3305801500	414500	414000	416000	414000	22
496	20250325	102800	3296688500	414000	416000	416500	414000	230
497	20250325	102700	3201168500	415000	414500	416000	414000	157
498	20250325	102600	3135978000	414500	415000	415500	414000	261
499	20250325	102500	3027711000	415000	415500	415500	415000	103
500	20250325	102400	2984939000	415500	415000	415500	415000	21
501	20250325	102300	2976222000	415000	415500	415500	415000	61
502	20250325	102200	2950883000	415000	415500	416000	415000	78
503	20250325	102100	2918493000	415500	415500	415500	415500	33
504	20250325	102000	2904781500	415500	415500	416000	415500	51
505	20250325	101900	2883587000	415500	416000	416500	415500	37
506	20250325	101800	2868204000	415500	415500	416000	415500	31
507	20250325	101700	2855323000	416500	416000	416500	415500	40
508	20250325	101600	2838691000	416000	416500	416500	415500	35
509	20250325	101500	2824144000	415500	416000	416500	415500	42
510	20250325	101400	2806672000	416000	416500	416500	416000	38
511	20250325	101300	2790863000	416500	416000	416500	416000	159
512	20250325	101200	2724717000	415500	416500	416500	415500	44
513	20250325	101100	2706417500	416000	416500	416500	416000	72
514	20250325	101000	2676455500	416000	417000	417000	416000	50
515	20250325	100900	2655635000	416500	416500	417000	416000	78
516	20250325	100800	2623157000	416500	417000	417000	416500	50
517	20250325	100700	2602329500	417000	417500	418000	417000	162
518	20250325	100600	2534720500	417500	417000	417500	417000	104
519	20250325	100500	2491340500	417000	417500	417500	417000	25
520	20250325	100400	2480913000	418500	417500	418500	417500	25
521	20250325	100300	2470464500	417000	417000	417500	417000	23
522	20250325	100200	2460868500	417000	417500	418500	417000	27
523	20250325	100100	2449596500	417000	417500	420500	417000	24
524	20250325	100000	2439581000	418000	417000	421000	417000	48
525	20250325	095900	2419464500	417000	417500	417500	417000	83
526	20250325	095800	2384836500	417000	417000	418000	417000	31
527	20250325	095700	2371905000	417000	417000	418500	417000	13
528	20250325	095600	2366476500	417000	418000	418500	417000	52
529	20250325	095500	2344732000	418000	417000	418000	417000	10
530	20250325	095400	2340554000	417000	417500	417500	417000	4
531	20250325	095300	2338885500	417500	418000	418500	417500	32
532	20250325	095200	2325507500	418000	418000	418000	418000	8
533	20250325	095100	2322163500	418000	418500	418500	418000	119
534	20250325	095000	2272415000	418000	418000	419500	417500	19
535	20250325	094900	2264473000	418000	418000	418500	418000	18
536	20250325	094800	2256945500	418000	417000	418000	417000	23
537	20250325	094700	2247338000	417000	418500	418500	417000	4
538	20250325	094600	2245668500	417500	419000	419500	417500	32
539	20250325	094500	2232287000	419000	419000	419000	419000	15
540	20250325	094400	2226002000	419000	419000	419000	419000	10
541	20250325	094300	2221812000	419500	419500	419500	419000	3
542	20250325	094200	2220554000	419000	420000	420500	419000	151
543	20250325	094100	2157169000	420000	421000	421000	420000	4
544	20250325	094000	2155487000	420500	420500	421000	420500	155
545	20250325	093900	2090307000	421000	420500	421000	420500	65
546	20250325	093800	2062970500	420500	420500	420500	420500	5
547	20250325	093700	2060868000	421000	420500	421000	420500	5
548	20250325	093600	2058765000	420500	420500	421000	420500	17
549	20250325	093500	2051615500	420500	420500	421000	420500	5
550	20250325	093400	2049512500	420500	421000	421000	420500	26
551	20250325	093300	2038568500	421000	421000	421500	421000	37
552	20250325	093200	2022990000	421000	421500	421500	421000	3
553	20250325	093100	2021726500	421500	421000	421500	421000	34
554	20250325	093000	2007411000	421000	421000	421500	420500	264
555	20250325	092900	1896258500	421000	422500	422500	421000	16
556	20250325	092800	1889507500	421000	421000	421000	421000	24
557	20250325	092700	1879403500	421000	421500	422000	421000	65
558	20250325	092600	1852008000	422000	421500	422000	421500	47
559	20250325	092500	1832189000	421500	422000	422000	421500	35
560	20250325	092400	1817420500	422000	422500	423000	421500	119
561	20250325	092300	1767163000	423000	423000	423000	422500	42
562	20250325	092200	1749402500	423500	423000	424000	423000	201
563	20250325	092100	1664337000	423000	422500	423000	422000	33
564	20250325	092000	1650386000	422000	423000	423500	421500	358
565	20250325	091900	1499238000	423000	422000	423000	422000	84
566	20250325	091800	1463725750	422250	422000	422250	422000	111
567	20250325	091700	1416879000	422000	422000	422250	421500	157
568	20250325	091600	1350637750	422000	421500	422000	421500	23
569	20250325	091500	1340935250	422500	421500	423000	421000	481
570	20250325	091400	1138120250	420500	421000	422000	420000	89
571	20250325	091300	1100660250	421000	421000	422000	420500	477
572	20250325	091200	899850750	420500	420500	421000	420500	164
573	20250325	091100	830860750	421000	421000	421000	420500	50
574	20250325	091000	809832250	421000	421000	421500	419500	56
575	20250325	090900	786267750	421000	418500	421000	418500	220
576	20250325	090800	693874750	418500	419000	419500	418500	127
577	20250325	090700	640636250	419500	420500	420500	418500	95
578	20250325	090600	600775250	420500	420000	420500	419000	47
579	20250325	090500	581033000	420000	419500	420500	419500	50
580	20250325	090400	560031000	419500	419000	420000	419000	188
581	20250325	090300	481223500	419000	416500	419000	416000	186
582	20250325	090200	403504000	417000	416500	418500	416500	50
583	20250325	090100	382622500	416500	416500	417000	416000	200
584	20250325	090000	299320500	416500	415500	418500	414000	718