KissMeData/373220/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204300	81230925000	406000	406000	406000	406000	18378
3	20240326	204200	81230925000	406000	406000	406000	406000	0
4	20240326	204100	81230925000	406000	406000	406000	406000	0
5	20240326	204000	81230925000	406000	406000	406000	406000	0
6	20240326	203900	81230925000	406000	406000	406000	406000	0
7	20240326	203800	81230925000	406000	406000	406000	406000	0
8	20240326	203700	81230925000	406000	406000	406000	406000	0
9	20240326	203600	81230925000	406000	406000	406000	406000	0
10	20240326	203500	81230925000	406000	406000	406000	406000	0
11	20240326	203400	81230925000	406000	406000	406000	406000	0
12	20240326	203300	81230925000	406000	406000	406000	406000	0
13	20240326	203200	81230925000	406000	406000	406000	406000	0
14	20240326	203100	81230925000	406000	406000	406000	406000	0
15	20240326	203000	81230925000	406000	406000	406000	406000	0
16	20240326	202900	81230925000	406000	406000	406000	406000	0
17	20240326	202800	81230925000	406000	406000	406000	406000	0
18	20240326	202700	81230925000	406000	406000	406000	406000	0
19	20240326	202600	81230925000	406000	406000	406000	406000	0
20	20240326	202500	81230925000	406000	406000	406000	406000	0
21	20240326	202400	81230925000	406000	406000	406000	406000	0
22	20240326	202300	81230925000	406000	406000	406000	406000	0
23	20240326	202200	81230925000	406000	406000	406000	406000	0
24	20240326	202100	81230925000	406000	406000	406000	406000	0
25	20240326	202000	81230925000	406000	406000	406000	406000	0
26	20240326	201900	81230925000	406000	406000	406000	406000	0
27	20240326	201800	81230925000	406000	406000	406000	406000	0
28	20240326	201700	81230925000	406000	406000	406000	406000	0
29	20240326	201600	81230925000	406000	406000	406000	406000	0
30	20240326	201500	81230925000	406000	406000	406000	406000	0
31	20240326	201400	81230925000	406000	406000	406000	406000	0
32	20240326	201300	81230925000	406000	406000	406000	406000	18378
33	20240326	201200	81230925000	406000	406000	406000	406000	0
34	20240326	201100	81230925000	406000	406000	406000	406000	0
35	20240326	201000	81230925000	406000	406000	406000	406000	0
36	20240326	200900	81230925000	406000	406000	406000	406000	0
37	20240326	200800	81230925000	406000	406000	406000	406000	0
38	20240326	200700	81230925000	406000	406000	406000	406000	0
39	20240326	200600	81230925000	406000	406000	406000	406000	0
40	20240326	200500	81230925000	406000	406000	406000	406000	0
41	20240326	200400	81230925000	406000	406000	406000	406000	0
42	20240326	200300	81230925000	406000	406000	406000	406000	0
43	20240326	200200	81230925000	406000	406000	406000	406000	0
44	20240326	200100	81230925000	406000	406000	406000	406000	0
45	20240326	200000	81230925000	406000	406000	406000	406000	0
46	20240326	195900	81230925000	406000	406000	406000	406000	0
47	20240326	195800	81230925000	406000	406000	406000	406000	0
48	20240326	195700	81230925000	406000	406000	406000	406000	0
49	20240326	195600	81230925000	406000	406000	406000	406000	0
50	20240326	195500	81230925000	406000	406000	406000	406000	0
51	20240326	195400	81230925000	406000	406000	406000	406000	0
52	20240326	195300	81230925000	406000	406000	406000	406000	0
53	20240326	195200	81230925000	406000	406000	406000	406000	0
54	20240326	195100	81230925000	406000	406000	406000	406000	0
55	20240326	195000	81230925000	406000	406000	406000	406000	0
56	20240326	194900	81230925000	406000	406000	406000	406000	0
57	20240326	194800	81230925000	406000	406000	406000	406000	0
58	20240326	194700	81230925000	406000	406000	406000	406000	0
59	20240326	194600	81230925000	406000	406000	406000	406000	0
60	20240326	194500	81230925000	406000	406000	406000	406000	0
61	20240326	194400	81230925000	406000	406000	406000	406000	0
62	20240326	194300	81230925000	406000	406000	406000	406000	18378
63	20240326	194200	81230925000	406000	406000	406000	406000	0
64	20240326	194100	81230925000	406000	406000	406000	406000	0
65	20240326	194000	81230925000	406000	406000	406000	406000	0
66	20240326	193900	81230925000	406000	406000	406000	406000	0
67	20240326	193800	81230925000	406000	406000	406000	406000	0
68	20240326	193700	81230925000	406000	406000	406000	406000	0
69	20240326	193600	81230925000	406000	406000	406000	406000	0
70	20240326	193500	81230925000	406000	406000	406000	406000	0
71	20240326	193400	81230925000	406000	406000	406000	406000	0
72	20240326	193300	81230925000	406000	406000	406000	406000	0
73	20240326	193200	81230925000	406000	406000	406000	406000	0
74	20240326	193100	81230925000	406000	406000	406000	406000	0
75	20240326	193000	81230925000	406000	406000	406000	406000	0
76	20240326	192900	81230925000	406000	406000	406000	406000	0
77	20240326	192800	81230925000	406000	406000	406000	406000	0
78	20240326	192700	81230925000	406000	406000	406000	406000	0
79	20240326	192600	81230925000	406000	406000	406000	406000	0
80	20240326	192500	81230925000	406000	406000	406000	406000	0
81	20240326	192400	81230925000	406000	406000	406000	406000	0
82	20240326	192300	81230925000	406000	406000	406000	406000	0
83	20240326	192200	81230925000	406000	406000	406000	406000	0
84	20240326	192100	81230925000	406000	406000	406000	406000	0
85	20240326	192000	81230925000	406000	406000	406000	406000	0
86	20240326	191900	81230925000	406000	406000	406000	406000	0
87	20240326	191800	81230925000	406000	406000	406000	406000	0
88	20240326	191700	81230925000	406000	406000	406000	406000	0
89	20240326	191600	81230925000	406000	406000	406000	406000	0
90	20240326	191500	81230925000	406000	406000	406000	406000	0
91	20240326	191400	81230925000	406000	406000	406000	406000	0
92	20240326	191300	81230925000	406000	406000	406000	406000	18378
93	20240326	191200	81230925000	406000	406000	406000	406000	0
94	20240326	191100	81230925000	406000	406000	406000	406000	0
95	20240326	191000	81230925000	406000	406000	406000	406000	0
96	20240326	190900	81230925000	406000	406000	406000	406000	0
97	20240326	190800	81230925000	406000	406000	406000	406000	0
98	20240326	190700	81230925000	406000	406000	406000	406000	0
99	20240326	190600	81230925000	406000	406000	406000	406000	0
100	20240326	190500	81230925000	406000	406000	406000	406000	0
101	20240326	190400	81230925000	406000	406000	406000	406000	0
102	20240326	190300	81230925000	406000	406000	406000	406000	0
103	20240326	190200	81230925000	406000	406000	406000	406000	0
104	20240326	190100	81230925000	406000	406000	406000	406000	0
105	20240326	190000	81230925000	406000	406000	406000	406000	0
106	20240326	185900	81230925000	406000	406000	406000	406000	0
107	20240326	185800	81230925000	406000	406000	406000	406000	0
108	20240326	185700	81230925000	406000	406000	406000	406000	0
109	20240326	185600	81230925000	406000	406000	406000	406000	0
110	20240326	185500	81230925000	406000	406000	406000	406000	0
111	20240326	185400	81230925000	406000	406000	406000	406000	0
112	20240326	185300	81230925000	406000	406000	406000	406000	0
113	20240326	185200	81230925000	406000	406000	406000	406000	0
114	20240326	185100	81230925000	406000	406000	406000	406000	0
115	20240326	185000	81230925000	406000	406000	406000	406000	0
116	20240326	184900	81230925000	406000	406000	406000	406000	0
117	20240326	184800	81230925000	406000	406000	406000	406000	0
118	20240326	184700	81230925000	406000	406000	406000	406000	0
119	20240326	184600	81230925000	406000	406000	406000	406000	0
120	20240326	184500	81230925000	406000	406000	406000	406000	0
121	20240326	184400	81230925000	406000	406000	406000	406000	0
122	20240326	184300	81230925000	406000	406000	406000	406000	18378
123	20240326	184200	81230925000	406000	406000	406000	406000	0
124	20240326	184100	81230925000	406000	406000	406000	406000	0
125	20240326	184000	81230925000	406000	406000	406000	406000	0
126	20240326	183900	81230925000	406000	406000	406000	406000	0
127	20240326	183800	81230925000	406000	406000	406000	406000	0
128	20240326	183700	81230925000	406000	406000	406000	406000	0
129	20240326	183600	81230925000	406000	406000	406000	406000	0
130	20240326	183500	81230925000	406000	406000	406000	406000	0
131	20240326	183400	81230925000	406000	406000	406000	406000	0
132	20240326	183300	81230925000	406000	406000	406000	406000	0
133	20240326	183200	81230925000	406000	406000	406000	406000	0
134	20240326	183100	81230925000	406000	406000	406000	406000	0
135	20240326	183000	81230925000	406000	406000	406000	406000	0
136	20240326	182900	81230925000	406000	406000	406000	406000	0
137	20240326	182800	81230925000	406000	406000	406000	406000	0
138	20240326	182700	81230925000	406000	406000	406000	406000	0
139	20240326	182600	81230925000	406000	406000	406000	406000	0
140	20240326	182500	81230925000	406000	406000	406000	406000	0
141	20240326	182400	81230925000	406000	406000	406000	406000	0
142	20240326	182300	81230925000	406000	406000	406000	406000	0
143	20240326	182200	81230925000	406000	406000	406000	406000	0
144	20240326	182100	81230925000	406000	406000	406000	406000	0
145	20240326	182000	81230925000	406000	406000	406000	406000	0
146	20240326	181900	81230925000	406000	406000	406000	406000	0
147	20240326	181800	81230925000	406000	406000	406000	406000	0
148	20240326	181700	81230925000	406000	406000	406000	406000	0
149	20240326	181600	81230925000	406000	406000	406000	406000	0
150	20240326	181500	81230925000	406000	406000	406000	406000	0
151	20240326	181400	81230925000	406000	406000	406000	406000	0
152	20240326	181300	81230925000	406000	406000	406000	406000	18378
153	20240326	181200	81230925000	406000	406000	406000	406000	0
154	20240326	181100	81230925000	406000	406000	406000	406000	0
155	20240326	181000	81230925000	406000	406000	406000	406000	0
156	20240326	180900	81230925000	406000	406000	406000	406000	0
157	20240326	180800	81230925000	406000	406000	406000	406000	0
158	20240326	180700	81230925000	406000	406000	406000	406000	0
159	20240326	180600	81230925000	406000	406000	406000	406000	0
160	20240326	180500	81230925000	406000	406000	406000	406000	0
161	20240326	180400	81230925000	406000	406000	406000	406000	0
162	20240326	180300	81230925000	406000	406000	406000	406000	0
163	20240326	180200	81230925000	406000	406000	406000	406000	0
164	20240326	180100	81230925000	406000	406000	406000	406000	0
165	20240326	180000	81230925000	406000	406000	406000	406000	0
166	20240326	175900	81230925000	406000	406000	406000	406000	0
167	20240326	175800	81230925000	406000	406000	406000	406000	0
168	20240326	175700	81230925000	406000	406000	406000	406000	0
169	20240326	175600	81230925000	406000	406000	406000	406000	0
170	20240326	175500	81230925000	406000	406000	406000	406000	0
171	20240326	175400	81230925000	406000	406000	406000	406000	0
172	20240326	175300	81230925000	406000	406000	406000	406000	0
173	20240326	175200	81230925000	406000	406000	406000	406000	0
174	20240326	175100	81230925000	406000	406000	406000	406000	0
175	20240326	175000	81230925000	406000	406000	406000	406000	0
176	20240326	174900	81230925000	406000	406000	406000	406000	0
177	20240326	174800	81230925000	406000	406000	406000	406000	0
178	20240326	174700	81230925000	406000	406000	406000	406000	0
179	20240326	174600	81230925000	406000	406000	406000	406000	0
180	20240326	174500	81230925000	406000	406000	406000	406000	0
181	20240326	174400	81230925000	406000	406000	406000	406000	0
182	20240326	174300	81230925000	406000	406000	406000	406000	18378
183	20240326	174200	81230925000	406000	406000	406000	406000	0
184	20240326	174100	81230925000	406000	406000	406000	406000	0
185	20240326	174000	81230925000	406000	406000	406000	406000	0
186	20240326	173900	81230925000	406000	406000	406000	406000	0
187	20240326	173800	81230925000	406000	406000	406000	406000	0
188	20240326	173700	81230925000	406000	406000	406000	406000	0
189	20240326	173600	81230925000	406000	406000	406000	406000	0
190	20240326	173500	81230925000	406000	406000	406000	406000	0
191	20240326	173400	81230925000	406000	406000	406000	406000	0
192	20240326	173300	81230925000	406000	406000	406000	406000	0
193	20240326	173200	81230925000	406000	406000	406000	406000	0
194	20240326	173100	81230925000	406000	406000	406000	406000	0
195	20240326	173000	81230925000	406000	406000	406000	406000	0
196	20240326	172900	81230925000	406000	406000	406000	406000	0
197	20240326	172800	81230925000	406000	406000	406000	406000	0
198	20240326	172700	81230925000	406000	406000	406000	406000	0
199	20240326	172600	81230925000	406000	406000	406000	406000	0
200	20240326	172500	81230925000	406000	406000	406000	406000	0
201	20240326	172400	81230925000	406000	406000	406000	406000	0
202	20240326	172300	81230925000	406000	406000	406000	406000	0
203	20240326	172200	81230925000	406000	406000	406000	406000	0
204	20240326	172100	81230925000	406000	406000	406000	406000	0
205	20240326	172000	81230925000	406000	406000	406000	406000	0
206	20240326	171900	81230925000	406000	406000	406000	406000	0
207	20240326	171800	81230925000	406000	406000	406000	406000	0
208	20240326	171700	81230925000	406000	406000	406000	406000	0
209	20240326	171600	81230925000	406000	406000	406000	406000	0
210	20240326	171500	81230925000	406000	406000	406000	406000	0
211	20240326	171400	81230925000	406000	406000	406000	406000	0
212	20240326	171300	81230925000	406000	406000	406000	406000	18378
213	20240326	171200	81230925000	406000	406000	406000	406000	0
214	20240326	171100	81230925000	406000	406000	406000	406000	0
215	20240326	171000	81230925000	406000	406000	406000	406000	0
216	20240326	170900	81230925000	406000	406000	406000	406000	0
217	20240326	170800	81230925000	406000	406000	406000	406000	0
218	20240326	170700	81230925000	406000	406000	406000	406000	0
219	20240326	170600	81230925000	406000	406000	406000	406000	0
220	20240326	170500	81230925000	406000	406000	406000	406000	0
221	20240326	170400	81230925000	406000	406000	406000	406000	0
222	20240326	170300	81230925000	406000	406000	406000	406000	0
223	20240326	170200	81230925000	406000	406000	406000	406000	0
224	20240326	170100	81230925000	406000	406000	406000	406000	0
225	20240326	170000	81230925000	406000	406000	406000	406000	0
226	20240326	165900	81230925000	406000	406000	406000	406000	0
227	20240326	165800	81230925000	406000	406000	406000	406000	0
228	20240326	165700	81230925000	406000	406000	406000	406000	0
229	20240326	165600	81230925000	406000	406000	406000	406000	0
230	20240326	165500	81230925000	406000	406000	406000	406000	0
231	20240326	165400	81230925000	406000	406000	406000	406000	0
232	20240326	165300	81230925000	406000	406000	406000	406000	0
233	20240326	165200	81230925000	406000	406000	406000	406000	0
234	20240326	165100	81230925000	406000	406000	406000	406000	0
235	20240326	165000	81230925000	406000	406000	406000	406000	0
236	20240326	164900	81230925000	406000	406000	406000	406000	0
237	20240326	164800	81230925000	406000	406000	406000	406000	0
238	20240326	164700	81230925000	406000	406000	406000	406000	0
239	20240326	164600	81230925000	406000	406000	406000	406000	0
240	20240326	164500	81230925000	406000	406000	406000	406000	0
241	20240326	164400	81230925000	406000	406000	406000	406000	0
242	20240326	164300	81230925000	406000	406000	406000	406000	18378
243	20240326	164200	81230925000	406000	406000	406000	406000	0
244	20240326	164100	81230925000	406000	406000	406000	406000	0
245	20240326	164000	81230925000	406000	406000	406000	406000	0
246	20240326	163900	81230925000	406000	406000	406000	406000	0
247	20240326	163800	81230925000	406000	406000	406000	406000	0
248	20240326	163700	81230925000	406000	406000	406000	406000	0
249	20240326	163600	81230925000	406000	406000	406000	406000	0
250	20240326	163500	81230925000	406000	406000	406000	406000	0
251	20240326	163400	81230925000	406000	406000	406000	406000	0
252	20240326	163300	81230925000	406000	406000	406000	406000	0
253	20240326	163200	81230925000	406000	406000	406000	406000	0
254	20240326	163100	81230925000	406000	406000	406000	406000	0
255	20240326	163000	81230925000	406000	406000	406000	406000	0
256	20240326	162900	81230925000	406000	406000	406000	406000	0
257	20240326	162800	81230925000	406000	406000	406000	406000	0
258	20240326	162700	81230925000	406000	406000	406000	406000	0
259	20240326	162600	81230925000	406000	406000	406000	406000	0
260	20240326	162500	81230925000	406000	406000	406000	406000	0
261	20240326	162400	81230925000	406000	406000	406000	406000	0
262	20240326	162300	81230925000	406000	406000	406000	406000	0
263	20240326	162200	81230925000	406000	406000	406000	406000	0
264	20240326	162100	81230925000	406000	406000	406000	406000	0
265	20240326	162000	81230925000	406000	406000	406000	406000	0
266	20240326	161900	81230925000	406000	406000	406000	406000	0
267	20240326	161800	81230925000	406000	406000	406000	406000	0
268	20240326	161700	81230925000	406000	406000	406000	406000	0
269	20240326	161600	81230925000	406000	406000	406000	406000	0
270	20240326	161500	81230925000	406000	406000	406000	406000	0
271	20240326	161400	81230925000	406000	406000	406000	406000	0
272	20240326	161300	81230925000	406000	406000	406000	406000	18378
273	20240326	161200	81230925000	406000	406000	406000	406000	0
274	20240326	161100	81230925000	406000	406000	406000	406000	0
275	20240326	161000	81230925000	406000	406000	406000	406000	0
276	20240326	160900	81230925000	406000	406000	406000	406000	0
277	20240326	160800	81230925000	406000	406000	406000	406000	0
278	20240326	160700	81230925000	406000	406000	406000	406000	0
279	20240326	160600	81230925000	406000	406000	406000	406000	0
280	20240326	160500	81230925000	406000	406000	406000	406000	0
281	20240326	160400	81230925000	406000	406000	406000	406000	0
282	20240326	160300	81230925000	406000	406000	406000	406000	0
283	20240326	160200	81230925000	406000	406000	406000	406000	0
284	20240326	160100	81230925000	406000	406000	406000	406000	0
285	20240326	160000	81230925000	406000	406000	406000	406000	0
286	20240326	155900	81230925000	406000	406000	406000	406000	0
287	20240326	155800	81230925000	406000	406000	406000	406000	0
288	20240326	155700	81230925000	406000	406000	406000	406000	0
289	20240326	155600	81230925000	406000	406000	406000	406000	0
290	20240326	155500	81230925000	406000	406000	406000	406000	0
291	20240326	155400	81230925000	406000	406000	406000	406000	0
292	20240326	155300	81230925000	406000	406000	406000	406000	0
293	20240326	155200	81230925000	406000	406000	406000	406000	0
294	20240326	155100	81230925000	406000	406000	406000	406000	0
295	20240326	155000	81230925000	406000	406000	406000	406000	0
296	20240326	154900	81230925000	406000	406000	406000	406000	0
297	20240326	154800	81230925000	406000	406000	406000	406000	0
298	20240326	154700	81230925000	406000	406000	406000	406000	0
299	20240326	154600	81230925000	406000	406000	406000	406000	0
300	20240326	154500	81230925000	406000	406000	406000	406000	0
301	20240326	154400	81230925000	406000	406000	406000	406000	0
302	20240326	154300	81230925000	406000	406000	406000	406000	18378
303	20240326	154200	81230925000	406000	406000	406000	406000	0
304	20240326	154100	81230925000	406000	406000	406000	406000	0
305	20240326	154000	81230925000	406000	406000	406000	406000	0
306	20240326	153900	81230925000	406000	406000	406000	406000	0
307	20240326	153800	81230925000	406000	406000	406000	406000	0
308	20240326	153700	81230925000	406000	406000	406000	406000	0
309	20240326	153600	81230925000	406000	406000	406000	406000	0
310	20240326	153500	81230925000	406000	406000	406000	406000	0
311	20240326	153400	81230925000	406000	406000	406000	406000	0
312	20240326	153300	81230925000	406000	406000	406000	406000	0
313	20240326	153200	81230925000	406000	406000	406000	406000	0
314	20240326	153100	81230925000	406000	406000	406000	406000	0
315	20240326	153000	81230925000	406000	406000	406000	406000	18378
316	20240326	152900	73769457000	407500	407500	407500	407500	0
317	20240326	152800	73769457000	407500	407500	407500	407500	0
318	20240326	152700	73769457000	407500	407500	407500	407500	0
319	20240326	152600	73769457000	407500	407500	407500	407500	0
320	20240326	152500	73769457000	407500	407500	407500	407500	0
321	20240326	152400	73769457000	407500	407500	407500	407500	0
322	20240326	152300	73769457000	407500	407500	407500	407500	0
323	20240326	152200	73769457000	407500	407500	407500	407500	0
324	20240326	152100	73769457000	407500	407500	407500	407500	0
325	20240326	152000	73769457000	407500	407500	407500	407500	0
326	20240326	151900	73769457000	407500	406000	407500	406000	796
327	20240326	151800	73445816000	406500	406000	406500	406000	469
328	20240326	151700	73255390500	406500	405500	406500	405500	1024
329	20240326	151600	72839664000	406000	405500	406000	405500	2430
330	20240326	151500	71853515500	406000	406000	406500	405500	1554
331	20240326	151400	71223030500	406000	406000	406500	406000	1227
332	20240326	151300	70724853000	406000	406000	406500	406000	973
333	20240326	151200	70329772000	406500	406000	406500	406000	1346
334	20240326	151100	69783140500	406500	406000	406500	406000	1099
335	20240326	151000	69336866500	406000	406500	406500	406000	1452
336	20240326	150900	68747081500	406000	406000	406500	406000	350
337	20240326	150800	68604900500	406000	406000	406500	406000	637
338	20240326	150700	68346181000	406500	406000	406500	406000	504
339	20240326	150600	68141462000	406500	406500	406500	406000	439
340	20240326	150500	67963123000	406500	406500	406500	406000	513
341	20240326	150400	67754633500	406000	406500	406500	406000	396
342	20240326	150300	67593778000	406500	406500	406500	406000	558
343	20240326	150200	67367097500	406500	406000	406500	405500	608
344	20240326	150100	67120275000	406000	406000	406000	405500	1867
345	20240326	150000	66362444000	406000	405500	406000	405500	950
346	20240326	145900	65977193500	406000	406000	406500	405500	1070
347	20240326	145800	65542949500	406000	406000	406500	406000	625
348	20240326	145700	65289189500	406000	406000	406500	406000	430
349	20240326	145600	65114595500	406000	406500	406500	406000	635
350	20240326	145500	64856768000	406000	406000	406500	406000	270
351	20240326	145400	64747114500	406500	406000	406500	405500	1079
352	20240326	145300	64308946000	406000	406000	406500	405500	1938
353	20240326	145200	63522108000	406500	406000	406500	406000	419
354	20240326	145100	63351968000	406500	407000	407000	406000	2208
355	20240326	145000	62454998500	406500	406500	407000	406000	1462
356	20240326	144900	61860752500	406500	407000	407000	406500	275
357	20240326	144800	61748905500	406500	406500	407000	406500	1622
358	20240326	144700	61089537500	407000	407000	407500	406500	1480
359	20240326	144600	60487266500	407500	407500	407500	407000	496
360	20240326	144500	60285261000	407000	407500	407500	407000	426
361	20240326	144400	60111737000	407500	407000	408000	407000	554
362	20240326	144300	59886127000	407000	407000	407500	407000	252
363	20240326	144200	59783530000	407500	407000	407500	407000	451
364	20240326	144100	59599858000	407500	407500	407500	407000	235
365	20240326	144000	59504164000	407000	407000	407500	407000	764
366	20240326	143900	59193074500	407500	407500	407500	407000	330
367	20240326	143800	59058754000	407000	407000	407500	407000	705
368	20240326	143700	58771732000	407000	407000	408000	407000	323
369	20240326	143600	58640125500	407500	407000	407500	407000	690
370	20240326	143500	58359122500	407500	407500	407500	407000	788
371	20240326	143400	58038318000	407500	407500	408000	407000	392
372	20240326	143300	57878582500	407500	407500	408000	407500	272
373	20240326	143200	57767717000	407500	407500	408500	407000	2144
374	20240326	143100	56894226000	407500	408000	408000	407500	276
375	20240326	143000	56781718000	407500	408000	408500	407500	698
376	20240326	142900	56497117000	407500	408000	408500	407500	468
377	20240326	142800	56306169500	408000	407500	408500	407500	614
378	20240326	142700	56055692000	408000	408500	409000	407500	3145
379	20240326	142600	54771918000	408500	409000	409500	408500	697
380	20240326	142500	54487004000	409000	409000	409500	409000	403
381	20240326	142400	54322172500	409500	409000	409500	409000	394
382	20240326	142300	54161016000	409000	409000	409500	409000	280
383	20240326	142200	54046491500	409000	409000	409500	409000	308
384	20240326	142100	53920513500	409000	409500	409500	409000	260
385	20240326	142000	53814118000	409000	409000	409500	409000	1015
386	20240326	141900	53398965500	409000	409000	409500	409000	710
387	20240326	141800	53108560000	409000	409000	409500	409000	355
388	20240326	141700	52963357500	409500	409500	409500	409000	156
389	20240326	141600	52899517000	409000	409000	409500	409000	287
390	20240326	141500	52782110500	409000	409500	410000	409000	262
391	20240326	141400	52674838500	409500	410000	410000	409500	290
392	20240326	141300	52556073500	409500	409500	410000	409500	274
393	20240326	141200	52443863500	410000	409500	410000	409500	311
394	20240326	141100	52316493500	409500	409500	410000	409500	172
395	20240326	141000	52246045500	409500	409500	410000	409500	310
396	20240326	140900	52119094000	409500	409000	410000	409000	606
397	20240326	140800	51870979500	409000	409500	409500	409000	363
398	20240326	140700	51722494500	409500	409500	409500	409000	264
399	20240326	140600	51614453500	409500	409000	409500	409000	636
400	20240326	140500	51354276500	409000	409000	409500	409000	185
401	20240326	140400	51278591500	409000	410000	410000	409000	864
402	20240326	140300	50924790000	409500	410500	410500	409500	2295
403	20240326	140200	49983920500	410500	410500	410500	410000	343
404	20240326	140100	49843255000	410000	410000	410500	410000	190
405	20240326	140000	49765323500	410500	410000	410500	410000	458
406	20240326	135900	49577500000	410000	410000	410500	410000	357
407	20240326	135800	49431073500	410500	410000	410500	410000	349
408	20240326	135700	49287922000	410500	410000	410500	410000	222
409	20240326	135600	49196859000	410500	410000	410500	410000	893
410	20240326	135500	48830399500	410000	410500	410500	410000	1340
411	20240326	135400	48280976500	410500	410500	410500	410000	302
412	20240326	135300	48157125000	410000	410500	410500	410000	112
413	20240326	135200	48111179500	410000	410500	410500	410000	341
414	20240326	135100	47971337500	410500	410500	410500	410000	449
415	20240326	135000	47787073000	410500	410500	410500	410000	370
416	20240326	134900	47635270500	410500	410500	410500	410000	263
417	20240326	134800	47527376500	410500	410000	410500	410000	301
418	20240326	134700	47403825500	410500	410500	410500	410000	291
419	20240326	134600	47284448000	410000	410500	410500	410000	301
420	20240326	134500	47160974000	410500	410500	411000	410000	598
421	20240326	134400	46915522500	410500	410500	411000	410500	242
422	20240326	134300	46816179500	410500	410500	411000	410500	104
423	20240326	134200	46773485500	410500	410500	411000	410500	368
424	20240326	134100	46622417500	410500	410500	411000	410000	1031
425	20240326	134000	46199212500	410500	411000	411000	410000	1707
426	20240326	133900	45498483000	411000	411000	411000	410500	194
427	20240326	133800	45418818500	411000	410500	411000	410500	418
428	20240326	133700	45247216000	410500	411000	411000	410500	345
429	20240326	133600	45105461500	410500	411500	411500	410500	1277
430	20240326	133500	44580646000	411000	411000	411500	411000	232
431	20240326	133400	44485276500	411000	411000	411500	411000	218
432	20240326	133300	44395596500	411000	411000	411500	411000	233
433	20240326	133200	44299809000	411000	411000	411500	411000	225
434	20240326	133100	44207290000	411500	411000	411500	411000	144
435	20240326	133000	44148072500	411000	411500	411500	411000	262
436	20240326	132900	44040321500	411000	411500	411500	411000	151
437	20240326	132800	43978225500	411500	411500	411500	411000	272
438	20240326	132700	43866401000	411000	411500	412000	411000	1100
439	20240326	132600	43413818500	411500	411000	411500	411000	536
440	20240326	132500	43193314500	411500	411000	411500	411000	159
441	20240326	132400	43127952000	411500	411500	411500	411000	132
442	20240326	132300	43073674500	411000	411500	412000	411000	1071
443	20240326	132200	42632999500	412000	412000	412000	411500	130
444	20240326	132100	42579496000	411500	411500	412000	411500	362
445	20240326	132000	42430528000	412000	411500	412000	411500	128
446	20240326	131900	42377835000	412000	412000	412000	411500	56
447	20240326	131800	42354780000	412000	412000	412000	411500	213
448	20240326	131700	42267103000	412000	412000	412000	411500	187
449	20240326	131600	42190149000	411500	411500	412000	411500	143
450	20240326	131500	42131301000	411500	412000	412000	411500	109
451	20240326	131400	42086423000	412000	411500	412000	411500	186
452	20240326	131300	42009877000	412000	412000	412000	411500	82
453	20240326	131200	41976131500	412000	412000	412000	411500	218
454	20240326	131100	41886419500	412000	412000	412000	411500	164
455	20240326	131000	41818886000	412000	411500	412000	411500	289
456	20240326	130900	41699947500	411500	411500	411500	411500	90
457	20240326	130800	41662912500	412000	411500	412000	411500	158
458	20240326	130700	41597890000	411500	411500	411500	411500	158
459	20240326	130600	41532873000	411500	411500	412000	411500	117
460	20240326	130500	41484717000	411500	411000	412000	411000	296
461	20240326	130400	41362931000	411500	411000	411500	411000	108
462	20240326	130300	41318519500	411500	411500	412000	411000	201
463	20240326	130200	41235807500	411500	412000	412000	411500	361
464	20240326	130100	41087144500	411500	412000	412000	411500	334
465	20240326	130000	40949585500	412000	411500	412000	411000	290
466	20240326	125900	40830203000	411500	412000	412000	411000	239
467	20240326	125800	40731879000	412000	410500	412000	410500	1198
468	20240326	125700	40239316000	411000	410500	411000	410500	394
469	20240326	125600	40077459000	410500	411000	411000	410500	179
470	20240326	125500	40003959500	411000	411500	411500	410500	660
471	20240326	125400	39732726500	411000	412000	412000	411000	1005
472	20240326	125300	39319333500	412000	411500	412000	411500	137
473	20240326	125200	39262950500	411500	411500	412000	411500	167
474	20240326	125100	39194217500	412000	412500	412500	411500	339
475	20240326	125000	39054576000	412500	412500	413000	412000	246
476	20240326	124900	38953104000	412500	413000	413000	411500	516
477	20240326	124800	38740425000	412500	412500	413000	412000	458
478	20240326	124700	38551501000	412000	412000	412500	412000	380
479	20240326	124600	38394885000	412500	412000	412500	411500	616
480	20240326	124500	38141161500	411500	412000	412000	411500	208
481	20240326	124400	38055561500	411500	412000	412000	411500	237
482	20240326	124300	37958008000	412000	412500	412500	411500	1421
483	20240326	124200	37372551500	412500	412000	412500	412000	323
484	20240326	124100	37239401500	412500	413000	413000	412000	614
485	20240326	124000	36986317500	412500	413000	413000	412500	1211
486	20240326	123900	36486767000	412500	413000	413500	412500	1295
487	20240326	123800	35951993000	413500	413000	413500	413000	739
488	20240326	123700	35646594500	413000	413500	413500	413000	344
489	20240326	123600	35504428000	413500	414000	414500	413000	3208
490	20240326	123500	34177190000	414000	414000	414500	414000	375
491	20240326	123400	34021929500	414500	414000	414500	414000	125
492	20240326	123300	33970162500	414000	414000	414500	414000	585
493	20240326	123200	33727719500	414000	414000	414500	414000	202
494	20240326	123100	33644071000	414000	414500	415000	414000	1121
495	20240326	123000	33179437500	414500	415000	415000	414500	90
496	20240326	122900	33142129500	414500	414500	415000	414500	163
497	20240326	122800	33074559000	414500	414500	414500	414500	1842
498	20240326	122700	32311050000	414500	414500	415000	414500	98
499	20240326	122600	32270425000	415000	415500	415500	414500	546
500	20240326	122500	32043929500	415000	415000	415500	415000	206
501	20240326	122400	31958433000	415000	415000	415500	415000	94
502	20240326	122300	31919410500	415000	415000	415500	415000	184
503	20240326	122200	31843038500	415000	415000	415500	415000	84
504	20240326	122100	31808170000	415000	415000	415500	415000	140
505	20240326	122000	31750065000	415000	415000	415500	415000	168
506	20240326	121900	31680336500	415500	415000	415500	415000	135
507	20240326	121800	31624307000	415000	415000	415500	415000	84
508	20240326	121700	31589444000	415000	415500	415500	415000	187
509	20240326	121600	31511788000	415000	415000	415500	415000	117
510	20240326	121500	31463226000	415000	415500	415500	415000	266
511	20240326	121400	31352828500	415000	415000	415500	415000	170
512	20240326	121300	31282271500	415000	415000	415500	415000	88
513	20240326	121200	31245744500	415500	415000	415500	415000	67
514	20240326	121100	31217928000	415000	415000	415500	415000	285
515	20240326	121000	31099544500	415500	415500	415500	415000	74
516	20240326	120900	31068826500	415000	415000	415500	415000	772
517	20240326	120800	30748440500	415000	415500	415500	415000	90
518	20240326	120700	30711075000	415000	415000	415500	415000	121
519	20240326	120600	30660853500	415000	415000	415500	415000	99
520	20240326	120500	30619754000	415500	415500	415500	415000	184
521	20240326	120400	30543325000	415000	415000	415500	415000	109
522	20240326	120300	30498077000	415000	415500	415500	415000	200
523	20240326	120200	30415055500	415500	415000	415500	415000	237
524	20240326	120100	30316680500	415000	415000	415500	415000	137
525	20240326	120000	30259823500	415000	415500	415500	415000	141
526	20240326	115900	30201298000	415500	415000	415500	415000	67
527	20240326	115800	30173477000	415000	415000	415500	415000	78
528	20240326	115700	30141094500	415000	415000	415500	415000	92
529	20240326	115600	30102907500	415500	415000	415500	415000	134
530	20240326	115500	30047289500	415000	415000	415500	415000	86
531	20240326	115400	30011591000	415000	415500	415500	415000	283
532	20240326	115300	29894032500	415500	415000	415500	415000	262
533	20240326	115200	29785301500	415000	415000	415500	415000	225
534	20240326	115100	29691914000	415000	415000	415500	415000	110
535	20240326	115000	29646258000	415000	415500	415500	415000	283
536	20240326	114900	29528789500	415500	415000	415500	415000	99
537	20240326	114800	29487694500	415500	415500	415500	415000	162
538	20240326	114700	29420453500	415000	415500	415500	415000	151
539	20240326	114600	29357783000	415000	415500	415500	415000	84
540	20240326	114500	29322918000	415000	415000	415500	415000	155
541	20240326	114400	29258583500	415000	415000	415500	415000	350
542	20240326	114300	29113241500	415500	415000	415500	415000	101
543	20240326	114200	29071314500	415000	415500	415500	415000	342
544	20240326	114100	28929220000	415000	415000	415000	415000	104
545	20240326	114000	28886060000	415000	415000	415500	415000	98
546	20240326	113900	28845368000	415000	415000	415500	415000	98
547	20240326	113800	28804682500	415000	415500	415500	415000	164
548	20240326	113700	28736557500	415500	415500	416000	415500	86
549	20240326	113600	28700824000	415500	415500	416000	415500	297
550	20240326	113500	28577407500	415500	415500	416000	415500	82
551	20240326	113400	28543331500	416000	415500	416000	415500	112
552	20240326	113300	28496787500	415500	415500	416000	415500	149
553	20240326	113200	28434859000	416000	415500	416000	415500	68
554	20240326	113100	28406593500	415500	415500	416000	415500	721
555	20240326	113000	28107008500	415500	415500	416000	415500	114
556	20240326	112900	28059633000	416000	416000	416000	415500	91
557	20240326	112800	28021797500	416000	415500	416000	415500	100
558	20240326	112700	27980233000	416000	415500	416000	415500	221
559	20240326	112600	27888394000	415500	415500	416000	415500	73
560	20240326	112500	27858053000	416000	415500	416000	415500	70
561	20240326	112400	27828951500	415500	415500	416000	415500	108
562	20240326	112300	27784077000	415500	415500	415500	415500	319
563	20240326	112200	27651532500	416000	415500	416000	415500	138
564	20240326	112100	27594153500	415500	416000	416000	415500	292
565	20240326	112000	27472713500	416000	416000	416500	416000	165
566	20240326	111900	27404052000	416000	416000	416500	416000	160
567	20240326	111800	27337480000	416000	416000	416000	415500	397
568	20240326	111700	27172335000	416000	415500	416000	415500	186
569	20240326	111600	27094992500	415500	415500	416000	415500	72
570	20240326	111500	27065076000	415500	416000	416000	415500	163
571	20240326	111400	26997307500	416000	415500	416500	415500	2343
572	20240326	111300	26022540000	415500	415500	416000	415500	177
573	20240326	111200	25948958000	416000	416000	416000	415500	418
574	20240326	111100	25775243000	415500	415500	416000	415500	357
575	20240326	111000	25626897500	415500	415500	416000	415500	109
576	20240326	110900	25581598000	415500	416000	416000	415500	120
577	20240326	110800	25531722500	415500	415500	416000	415500	163
578	20240326	110700	25463985500	415500	415500	416000	415500	119
579	20240326	110600	25414534000	415500	415000	416000	415000	612
580	20240326	110500	25160229500	415000	415000	415500	415000	134
581	20240326	110400	25104615000	415500	415000	415500	415000	244
582	20240326	110300	25003298500	415500	415500	415500	415000	134
583	20240326	110200	24947673000	415000	415500	415500	415000	88
584	20240326	110100	24911144000	415000	415000	415500	415000	193
585	20240326	110000	24831018000	415000	415000	415500	415000	141
586	20240326	105900	24772484000	415000	415500	415500	415000	127
587	20240326	105800	24719756000	415500	415500	415500	415000	287
588	20240326	105700	24600606000	415000	415500	415500	415000	137
589	20240326	105600	24543728000	416000	415500	416000	415500	214
590	20240326	105500	24454793000	415500	416000	416000	415500	153
591	20240326	105400	24391216000	415500	416000	416000	415500	154
592	20240326	105300	24327212500	415500	416000	416000	415500	136
593	20240326	105200	24270686000	415500	415500	416000	415500	149
594	20240326	105100	24208758000	415500	415500	416000	415500	112
595	20240326	105000	24162201500	415500	416000	416000	415500	222
596	20240326	104900	24069925000	415500	416000	416000	415500	245
597	20240326	104800	23968106500	415500	415500	416000	415500	178
598	20240326	104700	23894139000	416000	415500	416000	415000	1610
599	20240326	104600	23225134000	415000	415000	415500	415000	425
600	20240326	104500	23048641000	415500	414500	415500	414500	874
601	20240326	104400	22685936500	414500	414500	415000	414500	92
602	20240326	104300	22647801000	414500	414500	415000	414500	144
603	20240326	104200	22588111000	415000	415000	415000	414500	108
604	20240326	104100	22543326500	414500	415000	415000	414500	102
605	20240326	104000	22501035500	414500	414500	415000	414500	244
606	20240326	103900	22399842500	414500	415000	415000	414500	137
607	20240326	103800	22343044500	415000	414500	415000	414500	152
608	20240326	103700	22280006500	415000	415000	415000	414500	112
609	20240326	103600	22233568000	414500	414500	415000	414500	183
610	20240326	103500	22157658000	414500	414500	415000	414500	253
611	20240326	103400	22052709500	415000	415000	415000	414500	203
612	20240326	103300	21968484000	415000	414500	415000	414500	183
613	20240326	103200	21892572000	414500	415000	415000	414500	181
614	20240326	103100	21817472000	415000	415000	415500	415000	406
615	20240326	103000	21648981000	415000	415500	415500	415000	147
616	20240326	102900	21587971500	415000	415000	415500	415000	16
617	20240326	102800	21581327500	415500	415000	416000	415000	996
618	20240326	102700	21167489000	415000	415500	415500	415000	163
619	20240326	102600	21099843500	415000	415000	415500	415000	348
620	20240326	102500	20955421500	415000	415500	415500	415000	133
621	20240326	102400	20900218000	415500	415500	415500	415000	240
622	20240326	102300	20800521000	415500	415000	416000	415000	654
623	20240326	102200	20528874500	415000	415000	415500	415000	161
624	20240326	102100	20462047500	415000	415000	415500	414500	553
625	20240326	102000	20232577000	415000	416000	416000	415000	837
626	20240326	101900	19884910500	415500	415500	416000	415500	944
627	20240326	101800	19492677000	415500	415500	416000	415500	197
628	20240326	101700	19410773000	415500	416000	416000	415500	103
629	20240326	101600	19367953000	415500	414500	416000	414500	1470
630	20240326	101500	18757529000	414500	414500	415000	414500	266
631	20240326	101400	18647182000	414500	414500	415000	414500	203
632	20240326	101300	18563038000	414500	414500	415000	414500	286
633	20240326	101200	18444488000	414500	414500	415000	414000	998
634	20240326	101100	18030824500	414500	415000	415000	414500	293
635	20240326	101000	17909298500	414500	415000	415000	414500	196
636	20240326	100900	17828021000	414500	415000	415000	414500	109
637	20240326	100800	17782838000	414500	414500	415000	414500	253
638	20240326	100700	17677967000	414500	414500	415000	414500	142
639	20240326	100600	17619103000	415000	414500	415000	414500	218
640	20240326	100500	17528734000	414500	415000	415000	414500	118
641	20240326	100400	17479806500	414500	414500	415000	414500	175
642	20240326	100300	17407268000	414500	414500	415000	414500	124
643	20240326	100200	17355861000	414500	415000	415000	414500	146
644	20240326	100100	17295280000	414500	414000	415000	414000	1165
645	20240326	100000	16812422500	414500	414000	414500	414000	166
646	20240326	095900	16743643500	414500	414500	414500	414000	120
647	20240326	095800	16693953500	414000	414500	414500	414000	938
648	20240326	095700	16305617000	414500	414500	414500	414000	64
649	20240326	095600	16279107500	414000	414000	414500	414000	97
650	20240326	095500	16238942500	414000	414500	414500	414000	382
651	20240326	095400	16080652000	414500	415000	415500	414500	1342
652	20240326	095300	15524249500	415000	415000	415500	414500	690
653	20240326	095200	15237864000	414500	415000	415000	414500	305
654	20240326	095100	15111318500	414500	415500	415500	414500	227
655	20240326	095000	15017145500	415000	415000	415500	414500	372
656	20240326	094900	14862788000	415000	414500	415000	414500	314
657	20240326	094800	14732491000	414500	415000	415000	414500	303
658	20240326	094700	14606767000	415000	415500	416000	415000	599
659	20240326	094600	14357943000	415500	415000	415500	414500	208
660	20240326	094500	14271610500	415000	415000	415500	415000	441
661	20240326	094400	14088543500	415000	415000	415500	414500	751
662	20240326	094300	13776904000	415000	415000	415000	414500	421
663	20240326	094200	13602347000	414500	415000	415000	414500	462
664	20240326	094100	13410694500	415000	415000	415000	414500	240
665	20240326	094000	13311145500	415000	415000	415000	414500	135
666	20240326	093900	13255162500	415000	414500	415000	414500	605
667	20240326	093800	13004175500	415000	415000	415000	414500	218
668	20240326	093700	12913752500	415000	415000	415500	414500	998
669	20240326	093600	12499576000	415000	414500	415000	414500	509
670	20240326	093500	12288406500	415000	415000	415000	414500	522
671	20240326	093400	12072021000	415000	414500	415000	414500	265
672	20240326	093300	11962073000	415000	415000	415000	414500	245
673	20240326	093200	11860413000	415000	415000	415000	414500	624
674	20240326	093100	11601541500	415000	415000	415500	415000	690
675	20240326	093000	11315134000	415500	416000	416000	415000	1132
676	20240326	092900	10844939500	415500	416000	416000	415500	77
677	20240326	092800	10812941500	415500	415500	416000	415500	75
678	20240326	092700	10781776000	415500	415500	416000	415000	750
679	20240326	092600	10470273500	415000	416000	416000	415000	600
680	20240326	092500	10220971000	416000	415500	416000	415500	423
681	20240326	092400	10045125000	415500	415500	415500	415000	481
682	20240326	092300	9845344000	416000	416000	416000	415500	695
683	20240326	092200	9556512500	415500	416500	416500	415500	456
684	20240326	092100	9366859000	416500	416500	417000	416000	629
685	20240326	092000	9105006500	416500	416000	416500	416000	1115
686	20240326	091900	8640849500	416000	416500	417000	416000	1174
687	20240326	091800	8151996000	416500	417000	417000	416500	156
688	20240326	091700	8087002000	417000	417000	417500	416500	1598
689	20240326	091600	7420705000	417000	417500	417500	417000	1047
690	20240326	091500	6983673500	417000	417500	417500	417000	382
691	20240326	091400	6824366500	417500	416000	417500	416000	2687
692	20240326	091300	5704273000	416000	416500	416500	416000	167
693	20240326	091200	5634792500	416500	416000	416500	416000	284
694	20240326	091100	5516646000	416000	416000	416500	415500	968
695	20240326	091000	5113935500	415500	416000	416000	415500	137
696	20240326	090900	5056970000	416000	415500	416000	415000	793
697	20240326	090800	4727407500	415000	415000	415500	415000	633
698	20240326	090700	4464579500	415500	415000	415500	415000	885
699	20240326	090600	4097194000	415500	414500	415500	414500	1000
700	20240326	090500	3682419000	414500	415500	415500	414000	1813
701	20240326	090400	2930566500	415500	415500	416000	415000	636
702	20240326	090300	2666302500	415500	415500	416000	415000	737
703	20240326	090200	2360093000	415500	415500	416000	415000	918
704	20240326	090100	1978600500	416000	415500	416000	415500	1143
705	20240326	090000	1503396000	415500	417000	417500	415500	3598