KissMeData/004370/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184200	10890354750	405000	405000	405000	405000	329
3	20250326	184100	10890354750	405000	405000	405000	405000	0
4	20250326	184000	10890354750	405000	405000	405000	405000	0
5	20250326	183900	10890354750	405000	405000	405000	405000	0
6	20250326	183800	10890354750	405000	405000	405000	405000	0
7	20250326	183700	10890354750	405000	405000	405000	405000	0
8	20250326	183600	10890354750	405000	405000	405000	405000	0
9	20250326	183500	10890354750	405000	405000	405000	405000	0
10	20250326	183400	10890354750	405000	405000	405000	405000	0
11	20250326	183300	10890354750	405000	405000	405000	405000	0
12	20250326	183200	10890354750	405000	405000	405000	405000	0
13	20250326	183100	10890354750	405000	405000	405000	405000	0
14	20250326	183000	10890354750	405000	405000	405000	405000	0
15	20250326	182900	10890354750	405000	405000	405000	405000	0
16	20250326	182800	10890354750	405000	405000	405000	405000	0
17	20250326	182700	10890354750	405000	405000	405000	405000	0
18	20250326	182600	10890354750	405000	405000	405000	405000	0
19	20250326	182500	10890354750	405000	405000	405000	405000	0
20	20250326	182400	10890354750	405000	405000	405000	405000	0
21	20250326	182300	10890354750	405000	405000	405000	405000	0
22	20250326	182200	10890354750	405000	405000	405000	405000	0
23	20250326	182100	10890354750	405000	405000	405000	405000	0
24	20250326	182000	10890354750	405000	405000	405000	405000	0
25	20250326	181900	10890354750	405000	405000	405000	405000	0
26	20250326	181800	10890354750	405000	405000	405000	405000	0
27	20250326	181700	10890354750	405000	405000	405000	405000	0
28	20250326	181600	10890354750	405000	405000	405000	405000	0
29	20250326	181500	10890354750	405000	405000	405000	405000	0
30	20250326	181400	10890354750	405000	405000	405000	405000	0
31	20250326	181300	10890354750	405000	405000	405000	405000	0
32	20250326	181200	10890354750	405000	405000	405000	405000	329
33	20250326	181100	10890354750	405000	405000	405000	405000	0
34	20250326	181000	10890354750	405000	405000	405000	405000	0
35	20250326	180900	10890354750	405000	405000	405000	405000	0
36	20250326	180800	10890354750	405000	405000	405000	405000	0
37	20250326	180700	10890354750	405000	405000	405000	405000	0
38	20250326	180600	10890354750	405000	405000	405000	405000	0
39	20250326	180500	10890354750	405000	405000	405000	405000	0
40	20250326	180400	10890354750	405000	405000	405000	405000	0
41	20250326	180300	10890354750	405000	405000	405000	405000	0
42	20250326	180200	10890354750	405000	405000	405000	405000	0
43	20250326	180100	10890354750	405000	405000	405000	405000	0
44	20250326	180000	10890354750	405000	405000	405000	405000	0
45	20250326	175900	10890354750	405000	405000	405000	405000	0
46	20250326	175800	10890354750	405000	405000	405000	405000	0
47	20250326	175700	10890354750	405000	405000	405000	405000	0
48	20250326	175600	10890354750	405000	405000	405000	405000	0
49	20250326	175500	10890354750	405000	405000	405000	405000	0
50	20250326	175400	10890354750	405000	405000	405000	405000	0
51	20250326	175300	10890354750	405000	405000	405000	405000	0
52	20250326	175200	10890354750	405000	405000	405000	405000	0
53	20250326	175100	10890354750	405000	405000	405000	405000	0
54	20250326	175000	10890354750	405000	405000	405000	405000	0
55	20250326	174900	10890354750	405000	405000	405000	405000	0
56	20250326	174800	10890354750	405000	405000	405000	405000	0
57	20250326	174700	10890354750	405000	405000	405000	405000	0
58	20250326	174600	10890354750	405000	405000	405000	405000	0
59	20250326	174500	10890354750	405000	405000	405000	405000	0
60	20250326	174400	10890354750	405000	405000	405000	405000	0
61	20250326	174300	10890354750	405000	405000	405000	405000	0
62	20250326	174200	10890354750	405000	405000	405000	405000	329
63	20250326	174100	10890354750	405000	405000	405000	405000	0
64	20250326	174000	10890354750	405000	405000	405000	405000	0
65	20250326	173900	10890354750	405000	405000	405000	405000	0
66	20250326	173800	10890354750	405000	405000	405000	405000	0
67	20250326	173700	10890354750	405000	405000	405000	405000	0
68	20250326	173600	10890354750	405000	405000	405000	405000	0
69	20250326	173500	10890354750	405000	405000	405000	405000	0
70	20250326	173400	10890354750	405000	405000	405000	405000	0
71	20250326	173300	10890354750	405000	405000	405000	405000	0
72	20250326	173200	10890354750	405000	405000	405000	405000	0
73	20250326	173100	10890354750	405000	405000	405000	405000	0
74	20250326	173000	10890354750	405000	405000	405000	405000	0
75	20250326	172900	10890354750	405000	405000	405000	405000	0
76	20250326	172800	10890354750	405000	405000	405000	405000	0
77	20250326	172700	10890354750	405000	405000	405000	405000	0
78	20250326	172600	10890354750	405000	405000	405000	405000	0
79	20250326	172500	10890354750	405000	405000	405000	405000	0
80	20250326	172400	10890354750	405000	405000	405000	405000	0
81	20250326	172300	10890354750	405000	405000	405000	405000	0
82	20250326	172200	10890354750	405000	405000	405000	405000	0
83	20250326	172100	10890354750	405000	405000	405000	405000	0
84	20250326	172000	10890354750	405000	405000	405000	405000	0
85	20250326	171900	10890354750	405000	405000	405000	405000	0
86	20250326	171800	10890354750	405000	405000	405000	405000	0
87	20250326	171700	10890354750	405000	405000	405000	405000	0
88	20250326	171600	10890354750	405000	405000	405000	405000	0
89	20250326	171500	10890354750	405000	405000	405000	405000	0
90	20250326	171400	10890354750	405000	405000	405000	405000	0
91	20250326	171300	10890354750	405000	405000	405000	405000	0
92	20250326	171200	10890354750	405000	405000	405000	405000	329
93	20250326	171100	10890354750	405000	405000	405000	405000	0
94	20250326	171000	10890354750	405000	405000	405000	405000	0
95	20250326	170900	10890354750	405000	405000	405000	405000	0
96	20250326	170800	10890354750	405000	405000	405000	405000	0
97	20250326	170700	10890354750	405000	405000	405000	405000	0
98	20250326	170600	10890354750	405000	405000	405000	405000	0
99	20250326	170500	10890354750	405000	405000	405000	405000	0
100	20250326	170400	10890354750	405000	405000	405000	405000	0
101	20250326	170300	10890354750	405000	405000	405000	405000	0
102	20250326	170200	10890354750	405000	405000	405000	405000	0
103	20250326	170100	10890354750	405000	405000	405000	405000	0
104	20250326	170000	10890354750	405000	405000	405000	405000	0
105	20250326	165900	10890354750	405000	405000	405000	405000	0
106	20250326	165800	10890354750	405000	405000	405000	405000	0
107	20250326	165700	10890354750	405000	405000	405000	405000	0
108	20250326	165600	10890354750	405000	405000	405000	405000	0
109	20250326	165500	10890354750	405000	405000	405000	405000	0
110	20250326	165400	10890354750	405000	405000	405000	405000	0
111	20250326	165300	10890354750	405000	405000	405000	405000	0
112	20250326	165200	10890354750	405000	405000	405000	405000	0
113	20250326	165100	10890354750	405000	405000	405000	405000	0
114	20250326	165000	10890354750	405000	405000	405000	405000	0
115	20250326	164900	10890354750	405000	405000	405000	405000	0
116	20250326	164800	10890354750	405000	405000	405000	405000	0
117	20250326	164700	10890354750	405000	405000	405000	405000	0
118	20250326	164600	10890354750	405000	405000	405000	405000	0
119	20250326	164500	10890354750	405000	405000	405000	405000	0
120	20250326	164400	10890354750	405000	405000	405000	405000	0
121	20250326	164300	10890354750	405000	405000	405000	405000	0
122	20250326	164200	10890354750	405000	405000	405000	405000	329
123	20250326	164100	10890354750	405000	405000	405000	405000	0
124	20250326	164000	10890354750	405000	405000	405000	405000	0
125	20250326	163900	10890354750	405000	405000	405000	405000	0
126	20250326	163800	10890354750	405000	405000	405000	405000	0
127	20250326	163700	10890354750	405000	405000	405000	405000	0
128	20250326	163600	10890354750	405000	405000	405000	405000	0
129	20250326	163500	10890354750	405000	405000	405000	405000	0
130	20250326	163400	10890354750	405000	405000	405000	405000	0
131	20250326	163300	10890354750	405000	405000	405000	405000	0
132	20250326	163200	10890354750	405000	405000	405000	405000	0
133	20250326	163100	10890354750	405000	405000	405000	405000	0
134	20250326	163000	10890354750	405000	405000	405000	405000	0
135	20250326	162900	10890354750	405000	405000	405000	405000	0
136	20250326	162800	10890354750	405000	405000	405000	405000	0
137	20250326	162700	10890354750	405000	405000	405000	405000	0
138	20250326	162600	10890354750	405000	405000	405000	405000	0
139	20250326	162500	10890354750	405000	405000	405000	405000	0
140	20250326	162400	10890354750	405000	405000	405000	405000	0
141	20250326	162300	10890354750	405000	405000	405000	405000	0
142	20250326	162200	10890354750	405000	405000	405000	405000	0
143	20250326	162100	10890354750	405000	405000	405000	405000	0
144	20250326	162000	10890354750	405000	405000	405000	405000	0
145	20250326	161900	10890354750	405000	405000	405000	405000	0
146	20250326	161800	10890354750	405000	405000	405000	405000	0
147	20250326	161700	10890354750	405000	405000	405000	405000	0
148	20250326	161600	10890354750	405000	405000	405000	405000	0
149	20250326	161500	10890354750	405000	405000	405000	405000	0
150	20250326	161400	10890354750	405000	405000	405000	405000	0
151	20250326	161300	10890354750	405000	405000	405000	405000	0
152	20250326	161200	10890354750	405000	405000	405000	405000	329
153	20250326	161100	10890354750	405000	405000	405000	405000	0
154	20250326	161000	10890354750	405000	405000	405000	405000	0
155	20250326	160900	10890354750	405000	405000	405000	405000	0
156	20250326	160800	10890354750	405000	405000	405000	405000	0
157	20250326	160700	10890354750	405000	405000	405000	405000	0
158	20250326	160600	10890354750	405000	405000	405000	405000	0
159	20250326	160500	10890354750	405000	405000	405000	405000	0
160	20250326	160400	10890354750	405000	405000	405000	405000	0
161	20250326	160300	10890354750	405000	405000	405000	405000	0
162	20250326	160200	10890354750	405000	405000	405000	405000	0
163	20250326	160100	10890354750	405000	405000	405000	405000	0
164	20250326	160000	10890354750	405000	405000	405000	405000	0
165	20250326	155900	10890354750	405000	405000	405000	405000	0
166	20250326	155800	10890354750	405000	405000	405000	405000	0
167	20250326	155700	10890354750	405000	405000	405000	405000	0
168	20250326	155600	10890354750	405000	405000	405000	405000	0
169	20250326	155500	10890354750	405000	405000	405000	405000	0
170	20250326	155400	10890354750	405000	405000	405000	405000	0
171	20250326	155300	10890354750	405000	405000	405000	405000	0
172	20250326	155200	10890354750	405000	405000	405000	405000	0
173	20250326	155100	10890354750	405000	405000	405000	405000	0
174	20250326	155000	10890354750	405000	405000	405000	405000	0
175	20250326	154900	10890354750	405000	405000	405000	405000	0
176	20250326	154800	10890354750	405000	405000	405000	405000	0
177	20250326	154700	10890354750	405000	405000	405000	405000	0
178	20250326	154600	10890354750	405000	405000	405000	405000	0
179	20250326	154500	10890354750	405000	405000	405000	405000	0
180	20250326	154400	10890354750	405000	405000	405000	405000	0
181	20250326	154300	10890354750	405000	405000	405000	405000	0
182	20250326	154200	10890354750	405000	405000	405000	405000	329
183	20250326	154100	10890354750	405000	405000	405000	405000	0
184	20250326	154000	10890354750	405000	405000	405000	405000	0
185	20250326	153900	10890354750	405000	405000	405000	405000	0
186	20250326	153800	10890354750	405000	405000	405000	405000	0
187	20250326	153700	10890354750	405000	405000	405000	405000	0
188	20250326	153600	10890354750	405000	405000	405000	405000	0
189	20250326	153500	10890354750	405000	405000	405000	405000	0
190	20250326	153400	10890354750	405000	405000	405000	405000	0
191	20250326	153300	10890354750	405000	405000	405000	405000	0
192	20250326	153200	10890354750	405000	405000	405000	405000	0
193	20250326	153100	10890354750	405000	405000	405000	405000	0
194	20250326	153000	10890354750	405000	405000	405000	405000	329
195	20250326	152900	10757109750	404500	404500	404500	404500	0
196	20250326	152800	10757109750	404500	404500	404500	404500	0
197	20250326	152700	10757109750	404500	404500	404500	404500	0
198	20250326	152600	10757109750	404500	404500	404500	404500	0
199	20250326	152500	10757109750	404500	404500	404500	404500	0
200	20250326	152400	10757109750	404500	404500	404500	404500	0
201	20250326	152300	10757109750	404500	404500	404500	404500	0
202	20250326	152200	10757109750	404500	404500	404500	404500	0
203	20250326	152100	10757109750	404500	404500	404500	404500	0
204	20250326	152000	10757109750	404500	404500	404500	404500	0
205	20250326	151900	10757109750	404500	405000	405500	404500	25
206	20250326	151800	10746984250	405000	404500	405000	404500	9
207	20250326	151700	10743339750	404500	405500	405500	404500	71
208	20250326	151600	10714613750	404500	404000	406000	404000	233
209	20250326	151500	10620113250	404000	404500	406000	403500	132
210	20250326	151400	10566722250	404500	405000	405000	404000	113
211	20250326	151300	10521039750	405000	404500	405000	404500	50
212	20250326	151200	10500809750	405000	405000	405000	404500	33
213	20250326	151100	10487452250	405000	404000	405000	404000	54
214	20250326	151000	10465614250	404500	403500	405000	403500	46
215	20250326	150900	10447032750	404000	404000	404000	403500	68
216	20250326	150800	10419575250	404000	404000	404500	404000	50
217	20250326	150700	10399371750	404500	403500	405000	403500	27
218	20250326	150600	10388473250	403000	404000	404500	403000	576
219	20250326	150500	10155981750	404000	405000	405000	404000	63
220	20250326	150400	10130517750	404500	404500	405000	404000	109
221	20250326	150300	10086430750	404500	405000	405000	404000	44
222	20250326	150200	10068631250	404500	405000	405000	404500	40
223	20250326	150100	10052448250	404500	404500	405500	404500	66
224	20250326	150000	10025749250	405000	405000	405000	403500	33
225	20250326	145900	10012395750	405000	404500	405000	403500	61
226	20250326	145800	9987734750	404000	404500	405000	404000	38
227	20250326	145700	9972371750	405000	404000	405500	404000	36
228	20250326	145600	9957791250	405500	405000	405500	404000	53
229	20250326	145500	9936335750	404500	404500	405000	404000	39
230	20250326	145400	9920559750	404000	404500	405000	404000	45
231	20250326	145300	9902365250	404500	405000	405000	404000	23
232	20250326	145200	9893059250	404500	405000	405500	404500	49
233	20250326	145100	9873210250	405000	405000	405000	404000	48
234	20250326	145000	9853790250	403500	404500	405000	403500	35
235	20250326	144900	9839632750	404500	405000	405000	403500	19
236	20250326	144800	9831947250	405000	405000	405000	404500	58
237	20250326	144700	9808472250	405000	405500	405500	404500	26
238	20250326	144600	9797941750	405000	404000	405000	403500	193
239	20250326	144500	9719972750	404000	404500	404500	404000	33
240	20250326	144400	9706626250	404500	404000	404500	404000	93
241	20250326	144300	9669029250	404000	404500	404500	404000	34
242	20250326	144200	9655287250	404000	404500	404500	404000	51
243	20250326	144100	9634677750	404500	404500	405000	404500	58
244	20250326	144000	9611215750	404500	404500	405000	404500	18
245	20250326	143900	9603934250	404500	404500	405000	404500	31
246	20250326	143800	9591393750	404500	404500	404500	404500	57
247	20250326	143700	9568337250	405000	405000	405000	404500	35
248	20250326	143600	9554170750	405000	405000	405000	404500	104
249	20250326	143500	9512074250	405000	405000	405500	405000	128
250	20250326	143400	9460233250	405000	405000	405000	405000	44
251	20250326	143300	9442413250	405000	405000	405500	405000	70
252	20250326	143200	9414039750	405000	405000	405500	405000	25
253	20250326	143100	9403912250	405000	405500	405500	405000	64
254	20250326	143000	9377987250	405000	405000	405500	405000	25
255	20250326	142900	9367859250	405000	405000	405000	405000	17
256	20250326	142800	9360974250	405000	405000	405000	405000	37
257	20250326	142700	9345989250	405500	405000	405500	405000	50
258	20250326	142600	9325738750	405500	405000	405500	405000	65
259	20250326	142500	9299384750	405500	405500	405500	405000	6
260	20250326	142400	9296952750	405000	405000	405500	405000	18
261	20250326	142300	9289661750	405000	405500	405500	405000	31
262	20250326	142200	9277104250	405000	405500	406000	405000	13
263	20250326	142100	9271832750	405000	405500	406000	405000	20
264	20250326	142000	9263722250	406000	405000	406000	405000	88
265	20250326	141900	9228036750	405000	405000	405500	405000	30
266	20250326	141800	9215886250	405000	405000	405500	405000	6
267	20250326	141700	9213455250	405000	405500	405500	405000	14
268	20250326	141600	9207782750	405000	405000	405500	405000	50
269	20250326	141500	9187523250	405500	406000	406000	405000	20
270	20250326	141400	9179411250	406000	405000	406000	405000	17
271	20250326	141300	9172515750	405000	405250	405500	405000	77
272	20250326	141200	9141326000	405000	405500	405500	405000	23
273	20250326	141100	9132000500	405500	405500	406000	405500	25
274	20250326	141000	9121862000	406000	405500	406000	405500	27
275	20250326	140900	9110903000	405500	405500	406000	405500	27
276	20250326	140800	9099943000	405500	405500	406000	405500	35
277	20250326	140700	9085749500	405500	405000	406000	405000	51
278	20250326	140600	9065070500	405000	405000	405000	405000	9
279	20250326	140500	9061425500	405000	405000	405000	405000	4
280	20250326	140400	9059805500	405000	405000	405500	405000	45
281	20250326	140300	9041578500	405500	405500	405500	405000	22
282	20250326	140200	9032663000	405500	405500	405500	405000	15
283	20250326	140100	9026584500	405000	405000	405500	405000	10
284	20250326	140000	9022531500	405500	405500	405500	405000	70
285	20250326	135900	8994167500	405000	405000	405500	405000	8
286	20250326	135800	8990926000	405000	405500	405500	405000	15
287	20250326	135700	8984847000	405000	405000	405500	405000	151
288	20250326	135600	8923688000	405000	405000	405500	405000	20
289	20250326	135500	8915586500	405000	405000	405500	405000	12
290	20250326	135400	8910725500	405000	405000	405500	405000	11
291	20250326	135300	8906268000	405000	405000	405500	405000	35
292	20250326	135200	8892090750	405000	405500	406000	405000	13
293	20250326	135100	8886818750	406000	406000	406000	405500	26
294	20250326	135000	8876274250	405500	405500	406000	405500	12
295	20250326	134900	8871406750	405500	406000	406000	405500	35
296	20250326	134800	8857210750	406000	406500	406500	406000	10
297	20250326	134700	8853149250	406000	406500	406500	406000	13
298	20250326	134600	8847869750	406500	406000	406500	405500	20
299	20250326	134500	8839749750	405500	406500	407000	405500	55
300	20250326	134400	8817425750	406000	406000	406000	406000	59
301	20250326	134300	8793471750	405500	406250	406250	405500	59
302	20250326	134200	8769538500	406000	405500	406000	405500	17
303	20250326	134100	8762637000	406000	406500	406500	406000	27
304	20250326	134000	8751669000	406500	406000	406500	405500	34
305	20250326	133900	8737865000	406000	405500	406000	405500	23
306	20250326	133800	8728535500	406000	405500	406000	405500	26
307	20250326	133700	8717991500	406000	406000	406000	406000	52
308	20250326	133600	8696879500	405500	406000	406500	405500	89
309	20250326	133500	8660744500	406500	406500	407500	406500	103
310	20250326	133400	8618845500	407000	406500	409000	406000	234
311	20250326	133300	8523501000	406500	407000	407000	406500	6
312	20250326	133200	8521059500	406500	407500	407500	406500	18
313	20250326	133100	8513733500	407500	407000	407500	407000	23
314	20250326	133000	8504371500	406500	406500	407000	406500	63
315	20250326	132900	8478751000	407000	406500	407000	406500	7
316	20250326	132800	8475904000	406000	407000	407000	406000	22
317	20250326	132700	8466953500	407000	407000	407500	407000	12
318	20250326	132600	8462067000	407000	407500	408000	407000	23
319	20250326	132500	8452697000	407000	407500	407500	407000	6
320	20250326	132400	8450252500	407500	407000	407500	407000	17
321	20250326	132300	8443325750	407500	406500	407500	406500	26
322	20250326	132200	8432751250	406500	406500	406500	406500	32
323	20250326	132100	8419743250	406500	407000	407000	406500	43
324	20250326	132000	8402242750	407500	406500	407500	406500	15
325	20250326	131900	8396139750	407000	407000	407000	406500	17
326	20250326	131800	8389221750	406500	407000	407000	406500	42
327	20250326	131700	8372139750	406500	407000	407000	406500	5
328	20250326	131600	8370106250	406500	406500	406500	406500	1
329	20250326	131500	8369699750	407000	406500	407000	406000	54
330	20250326	131400	8347760250	406500	406000	406500	405500	11
331	20250326	131300	8343292250	406000	406000	406500	405500	32
332	20250326	131200	8330298750	405500	406000	406000	405500	53
333	20250326	131100	8308781750	406000	406000	406000	405000	41
334	20250326	131000	8292159250	406000	406000	406000	405500	84
335	20250326	130900	8258073750	406000	406250	407000	406000	34
336	20250326	130800	8244257000	406000	407000	407000	406000	71
337	20250326	130700	8215423500	407000	407000	407500	406500	56
338	20250326	130600	8192650000	407000	407000	407000	406500	5
339	20250326	130500	8190616500	406500	406500	406500	406500	4
340	20250326	130400	8188990500	406500	407000	407500	406500	71
341	20250326	130300	8160096000	406000	406500	407000	406000	48
342	20250326	130200	8140587000	406500	406500	407000	406500	21
343	20250326	130100	8132045000	407000	407000	407000	406500	31
344	20250326	130000	8119440000	407000	405500	407000	405500	10
345	20250326	125900	8115377000	405500	405500	407000	405500	41
346	20250326	125800	8098746500	405500	407000	407500	405500	34
347	20250326	125700	8084940500	408000	406500	408000	405500	98
348	20250326	125600	8045132000	406500	407000	407500	406500	68
349	20250326	125500	8017443500	406500	407000	407500	406500	15
350	20250326	125400	8011341000	407500	407500	407500	407000	4
351	20250326	125300	8009711500	407000	407500	407500	407000	7
352	20250326	125200	8006862000	407500	407000	407500	407000	44
353	20250326	125100	7988952000	407000	407500	407500	407000	12
354	20250326	125000	7984065500	407500	407000	407500	407000	25
355	20250326	124900	7973881500	407000	407500	408000	407000	263
356	20250326	124800	7866713000	407500	408500	408500	407500	42
357	20250326	124700	7849594000	408500	407500	408500	407500	27
358	20250326	124600	7838581000	407500	407500	408000	407500	70
359	20250326	124500	7810053000	407500	408000	408500	407500	21
360	20250326	124400	7801485500	407500	407500	408500	407500	76
361	20250326	124300	7770487000	408500	408500	408500	407500	6
362	20250326	124200	7768039000	407500	408500	409000	407500	44
363	20250326	124100	7750089000	408500	408000	408500	407500	18
364	20250326	124000	7742746000	407500	408000	408000	407500	33
365	20250326	123900	7729298000	407500	408000	408000	407500	20
366	20250326	123800	7721142500	408000	408000	408000	407500	5
367	20250326	123700	7719103000	407500	407500	408000	407500	52
368	20250326	123600	7697911000	407750	407500	408000	407500	19
369	20250326	123500	7690164250	407500	408000	408000	407500	9
370	20250326	123400	7686492750	407500	408000	408000	407500	10
371	20250326	123300	7682414750	408000	407750	408000	407500	47
372	20250326	123200	7663259500	407500	408500	408500	407500	16
373	20250326	123100	7656731750	408000	408000	408000	408000	2
374	20250326	123000	7655915750	408500	408000	408500	408000	6
375	20250326	122900	7653466250	408000	408500	408500	407500	35
376	20250326	122800	7639188250	407500	408000	408500	407500	24
377	20250326	122700	7629395250	407500	408000	408000	407500	26
378	20250326	122600	7618794750	408000	407500	408000	407500	19
379	20250326	122500	7611048250	408000	408000	408000	407500	36
380	20250326	122400	7596376250	407500	407500	408000	407500	9
381	20250326	122300	7592707250	408000	408000	408000	407500	6
382	20250326	122200	7590259750	408000	408000	408000	407500	20
383	20250326	122100	7582102250	407500	408000	408000	407500	13
384	20250326	122000	7576800250	408000	408000	408000	407500	84
385	20250326	121900	7542531250	408500	408000	408500	408000	42
386	20250326	121800	7525394250	408000	408500	408500	408000	49
387	20250326	121700	7505397250	409000	409000	409000	408500	12
388	20250326	121600	7500489750	409000	408500	409000	408000	6
389	20250326	121500	7498038750	408000	409000	409000	408000	16
390	20250326	121400	7491509750	408000	408500	409000	408000	52
391	20250326	121300	7470270250	408500	408500	408500	408500	5
392	20250326	121200	7468227750	408500	409000	409000	408500	4
393	20250326	121100	7466593250	409000	409000	409000	408500	16
394	20250326	121000	7460051250	409000	408500	409000	408500	35
395	20250326	120900	7445752750	408500	408500	409000	408500	16
396	20250326	120800	7439211250	408500	408000	409000	408000	4
397	20250326	120700	7437577750	408500	408000	409000	408000	13
398	20250326	120600	7432268250	408000	409500	409500	408000	17
399	20250326	120500	7425318750	409500	408500	409500	408000	22
400	20250326	120400	7416320750	408500	408500	408500	408000	11
401	20250326	120300	7411830250	408000	409500	409500	408000	5
402	20250326	120200	7409786750	408000	408500	408500	408000	40
403	20250326	120100	7393449750	408500	410000	410000	408500	3
404	20250326	120000	7392222750	410000	409500	410000	409000	22
405	20250326	115900	7383214250	408500	408500	409500	408500	49
406	20250326	115800	7363189250	408500	409000	409500	408500	23
407	20250326	115700	7353784250	409500	409000	409500	408500	12
408	20250326	115600	7348875750	409000	409000	409000	409000	3
409	20250326	115500	7347648750	408000	408500	409000	408000	52
410	20250326	115400	7326410250	409000	409000	409000	408500	27
411	20250326	115300	7315369250	409000	409500	409500	408500	6
412	20250326	115200	7312913750	409000	409500	409500	408500	11
413	20250326	115100	7308414250	409500	409000	409500	408500	38
414	20250326	115000	7292878250	409500	409000	409500	409000	27
415	20250326	114900	7281831250	409000	409000	409000	408500	18
416	20250326	114800	7274470250	409000	408500	409000	408500	9
417	20250326	114700	7270790000	408500	408500	408500	408000	29
418	20250326	114600	7258955500	408500	408500	408500	408000	28
419	20250326	114500	7247518000	408500	408500	408500	408000	6
420	20250326	114400	7245067500	408000	408500	408500	408000	12
421	20250326	114300	7240167500	408500	408000	409000	408000	21
422	20250326	114200	7231585500	408000	409000	409000	408000	31
423	20250326	114100	7218918500	409000	409000	409000	408000	9
424	20250326	114000	7215240000	409000	408500	409000	408000	40
425	20250326	113900	7198901000	408500	408500	409000	408500	13
426	20250326	113800	7193588500	408500	409000	409000	408500	6
427	20250326	113700	7191135000	409000	408000	409000	408000	18
428	20250326	113600	7183777500	408500	408000	408500	408000	37
429	20250326	113500	7168677000	408500	408500	408500	408500	6
430	20250326	113400	7166226000	408500	408500	408500	408000	7
431	20250326	113300	7163367000	408500	407500	408500	407500	27
432	20250326	113200	7152360000	408500	409000	409000	408000	22
433	20250326	113100	7143370000	409000	408500	409000	407500	9
434	20250326	113000	7139692500	408500	408500	408500	407500	17
435	20250326	112900	7132751000	408000	409000	409000	408000	7
436	20250326	112800	7129890000	409000	408500	409000	408000	31
437	20250326	112700	7117238000	408500	408500	409000	408500	6
438	20250326	112600	7114785500	409000	408500	409000	408000	24
439	20250326	112500	7104980000	408500	408500	408500	408000	7
440	20250326	112400	7102121000	407500	409000	409000	407500	65
441	20250326	112300	7075589000	409000	409000	409000	408500	7
442	20250326	112200	7072726500	408000	408500	409000	408000	35
443	20250326	112100	7058444500	408000	408500	409000	408000	28
444	20250326	112000	7047005500	408500	408500	409000	408000	24
445	20250326	111900	7037196000	408500	409000	409000	408500	7
446	20250326	111800	7034334500	409000	409000	409000	408500	14
447	20250326	111700	7028610500	409000	409000	409500	408500	102
448	20250326	111600	6986891000	409000	409500	409500	409000	11
449	20250326	111500	6982390000	409500	409500	409500	409000	22
450	20250326	111400	6973383500	409500	409000	409500	409000	12
451	20250326	111300	6968472000	409500	410000	410000	409500	10
452	20250326	111200	6964376000	409500	410000	410000	409500	8
453	20250326	111100	6961097000	409000	410000	410000	409000	6
454	20250326	111000	6958639000	410000	410000	410500	409500	11
455	20250326	110900	6954129000	410000	410000	410500	409500	53
456	20250326	110800	6932414000	409500	410500	410500	409500	26
457	20250326	110700	6921759000	409500	410000	410500	409500	11
458	20250326	110600	6917247500	410000	410000	410000	409500	9
459	20250326	110500	6913558000	410000	410000	410500	409500	77
460	20250326	110400	6881986000	410000	409500	410000	409500	15
461	20250326	110300	6875839500	409500	409500	409500	409000	16
462	20250326	110200	6869289000	409000	409000	409500	409000	21
463	20250326	110100	6860697000	409000	409000	409250	408500	152
464	20250326	110000	6798548750	409000	409000	409500	409000	12
465	20250326	105900	6793636500	409000	409500	409500	409000	9
466	20250326	105800	6789953750	409500	409500	409500	409000	58
467	20250326	105700	6766227750	409500	409000	409500	409000	26
468	20250326	105600	6755586250	409000	409500	409500	408500	32
469	20250326	105500	6742484750	409500	409000	409500	409000	68
470	20250326	105400	6714671250	409500	409500	409500	408500	30
471	20250326	105300	6702410250	409000	409500	409500	408500	57
472	20250326	105200	6679095750	409500	409500	409500	409000	18
473	20250326	105100	6671725250	409000	408500	409000	408500	238
474	20250326	105000	6574385250	408500	408500	409000	408500	71
475	20250326	104900	6545361250	409000	409000	409000	408000	4
476	20250326	104800	6543727250	409000	409000	409000	408000	16
477	20250326	104700	6537187750	409000	408000	409000	408000	17
478	20250326	104600	6530237750	408000	409000	409000	408000	41
479	20250326	104500	6513488250	408500	409000	409000	408000	19
480	20250326	104400	6505718750	408500	409000	409000	408500	6
481	20250326	104300	6503265750	408000	409000	409000	408000	11
482	20250326	104200	6498771250	409000	409000	409000	408500	48
483	20250326	104100	6479152750	409000	409000	409000	408500	43
484	20250326	104000	6461568250	409000	409000	409000	408000	10
485	20250326	103900	6457482750	409000	408000	409000	408000	52
486	20250326	103800	6436261250	409000	409000	409000	408000	38
487	20250326	103700	6420724250	408000	408500	409000	408000	31
488	20250326	103600	6408061750	409000	409000	409000	408000	47
489	20250326	103500	6388847250	408500	409000	409000	408000	99
490	20250326	103400	6348395750	409000	409000	409000	407500	37
491	20250326	103300	6333265750	408000	408500	409000	408000	29
492	20250326	103200	6321418750	408500	408000	408500	407500	31
493	20250326	103100	6308768750	408000	408000	408000	407500	75
494	20250326	103000	6278181750	408000	408000	408000	407500	69
495	20250326	102900	6250030250	408000	408500	408500	408000	66
496	20250326	102800	6223090250	408500	408500	409000	408000	33
497	20250326	102700	6209609750	408500	408500	409000	408000	54
498	20250326	102600	6187560750	408500	408500	409000	408500	88
499	20250326	102500	6151601750	408500	408500	409500	408000	80
500	20250326	102400	6118902250	408000	409500	410000	408000	93
501	20250326	102300	6080869250	410000	409500	410000	408500	82
502	20250326	102200	6047320250	409500	408000	409500	408000	244
503	20250326	102100	5947582750	408000	407000	408000	407000	67
504	20250326	102000	5920267750	407500	407000	408000	407000	92
505	20250326	101900	5882780250	408000	407500	408000	407500	146
506	20250326	101800	5823267250	407500	407000	407500	406000	78
507	20250326	101700	5791538250	407500	407500	408000	407500	33
508	20250326	101600	5778085250	406000	405500	408000	405500	181
509	20250326	101500	5704282750	407500	406500	408000	405500	150
510	20250326	101400	5643240250	406500	404000	406500	404000	146
511	20250326	101300	5584064250	404000	403000	404500	402500	132
512	20250326	101200	5530826500	403000	403500	404000	402500	186
513	20250326	101100	5455836500	404000	404500	405000	403000	115
514	20250326	101000	5409436500	403500	403500	404500	403500	124
515	20250326	100900	5359380000	404000	403500	404000	403000	133
516	20250326	100800	5305704000	403500	404500	404500	403500	121
517	20250326	100700	5256857500	404500	403500	404500	403500	134
518	20250326	100600	5202765500	403500	403500	404500	403500	131
519	20250326	100500	5149890000	403500	403500	404500	403500	134
520	20250326	100400	5095765000	403500	404000	404500	403500	228
521	20250326	100300	5003640000	404000	403500	405000	403500	117
522	20250326	100200	4956364500	403500	403000	405000	403000	140
523	20250326	100100	4899808500	403000	403000	405000	403000	131
524	20250326	100000	4846976500	403000	403000	405000	402500	212
525	20250326	095900	4761523500	403000	403500	403500	402500	123
526	20250326	095800	4711958500	403000	404000	404000	403000	117
527	20250326	095700	4664782000	403500	404500	405500	403000	400
528	20250326	095600	4502909000	405000	404500	405500	404000	208
529	20250326	095500	4418730500	404500	404000	404500	403500	124
530	20250326	095400	4368636000	403500	404000	405000	403500	127
531	20250326	095300	4317340000	404500	403500	404500	403500	137
532	20250326	095200	4261994000	403500	404000	404000	403000	198
533	20250326	095100	4182137000	404000	403500	405000	402500	287
534	20250326	095000	4066184500	403500	403500	404000	402500	108
535	20250326	094900	4022646500	403000	402500	403500	402500	149
536	20250326	094800	3962578000	402500	403500	403500	402500	191
537	20250326	094700	3885623000	403500	404000	404000	403000	133
538	20250326	094600	3831956500	403500	403000	404000	403000	144
539	20250326	094500	3773869000	403000	403500	404500	403000	123
540	20250326	094400	3724233000	403500	403500	404000	403000	126
541	20250326	094300	3673411500	403000	403000	404000	403000	136
542	20250326	094200	3618582000	403500	404500	404500	403500	94
543	20250326	094100	3580646000	403500	404500	405500	403500	258
544	20250326	094000	3476404500	404000	405500	405500	404000	186
545	20250326	093900	3401138500	405500	404500	405500	404000	351
546	20250326	093800	3259196000	404000	405000	405250	404000	340
547	20250326	093700	3121620500	405000	405000	405500	405000	217
548	20250326	093600	3033733250	405000	405500	405500	405000	104
549	20250326	093500	2991607750	405000	405500	406000	405000	122
550	20250326	093400	2942180750	405500	405500	406500	405500	276
551	20250326	093300	2830249750	405500	406500	407000	405500	112
552	20250326	093200	2784802250	406500	406000	407500	405500	118
553	20250326	093100	2736845250	406500	406500	407500	405500	266
554	20250326	093000	2628730250	405500	405500	407000	405000	276
555	20250326	092900	2516684750	405000	406000	406500	405000	139
556	20250326	092800	2460306500	406500	406000	407000	405000	138
557	20250326	092700	2404316500	406000	405000	406000	405000	111
558	20250326	092600	2359332500	405500	405000	407000	405000	186
559	20250326	092500	2283887000	406000	405000	406000	405000	160
560	20250326	092400	2219063750	405000	405000	406500	405000	128
561	20250326	092300	2167183750	405000	406000	406500	405000	145
562	20250326	092200	2108381750	405500	406000	407000	405500	213
563	20250326	092100	2021918250	406000	406000	406500	405500	200
564	20250326	092000	1940712250	406000	406500	408000	405500	142
565	20250326	091900	1883026750	405500	406500	407000	405500	199
566	20250326	091800	1802270750	405000	405000	407000	404500	233
567	20250326	091700	1707688750	405000	403500	407000	403500	210
568	20250326	091600	1622537750	403500	405500	406000	402500	490
569	20250326	091500	1424599250	406500	405000	406500	402000	561
570	20250326	091400	1197569250	405500	405500	406000	405000	189
571	20250326	091300	1120931250	406000	407500	407500	405500	431
572	20250326	091200	945616750	407000	407500	408500	407000	175
573	20250326	091100	874273750	407500	407500	408500	407000	79
574	20250326	091000	842064750	407500	409500	409500	407500	233
575	20250326	090900	746969750	409000	409000	410000	409000	84
576	20250326	090800	712609750	409000	409500	410000	409000	138
577	20250326	090700	656159750	409500	410500	411000	409000	85
578	20250326	090600	621342750	409500	411000	411000	409500	171
579	20250326	090500	551238250	411000	412500	412500	411000	132
580	20250326	090400	496899750	412500	414000	414000	412000	116
581	20250326	090300	449050250	413000	414000	414000	413000	106
582	20250326	090200	405257250	413500	413000	413500	412500	150
583	20250326	090100	343326250	414000	416000	416000	412500	393
584	20250326	090000	180657500	415000	415000	419000	415000	434